661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,195800,235184510,6600,6600,6600,6600,295
|
|
20231220,195700,235184510,6600,6600,6600,6600,0
|
|
20231220,195600,235184510,6600,6600,6600,6600,0
|
|
20231220,195500,235184510,6600,6600,6600,6600,0
|
|
20231220,195400,235184510,6600,6600,6600,6600,0
|
|
20231220,195300,235184510,6600,6600,6600,6600,0
|
|
20231220,195200,235184510,6600,6600,6600,6600,0
|
|
20231220,195100,235184510,6600,6600,6600,6600,0
|
|
20231220,195000,235184510,6600,6600,6600,6600,0
|
|
20231220,194900,235184510,6600,6600,6600,6600,0
|
|
20231220,194800,235184510,6600,6600,6600,6600,0
|
|
20231220,194700,235184510,6600,6600,6600,6600,0
|
|
20231220,194600,235184510,6600,6600,6600,6600,0
|
|
20231220,194500,235184510,6600,6600,6600,6600,0
|
|
20231220,194400,235184510,6600,6600,6600,6600,0
|
|
20231220,194300,235184510,6600,6600,6600,6600,0
|
|
20231220,194200,235184510,6600,6600,6600,6600,0
|
|
20231220,194100,235184510,6600,6600,6600,6600,0
|
|
20231220,194000,235184510,6600,6600,6600,6600,0
|
|
20231220,193900,235184510,6600,6600,6600,6600,0
|
|
20231220,193800,235184510,6600,6600,6600,6600,0
|
|
20231220,193700,235184510,6600,6600,6600,6600,0
|
|
20231220,193600,235184510,6600,6600,6600,6600,0
|
|
20231220,193500,235184510,6600,6600,6600,6600,0
|
|
20231220,193400,235184510,6600,6600,6600,6600,0
|
|
20231220,193300,235184510,6600,6600,6600,6600,0
|
|
20231220,193200,235184510,6600,6600,6600,6600,0
|
|
20231220,193100,235184510,6600,6600,6600,6600,0
|
|
20231220,193000,235184510,6600,6600,6600,6600,0
|
|
20231220,192900,235184510,6600,6600,6600,6600,0
|
|
20231220,192800,235184510,6600,6600,6600,6600,295
|
|
20231220,192700,235184510,6600,6600,6600,6600,0
|
|
20231220,192600,235184510,6600,6600,6600,6600,0
|
|
20231220,192500,235184510,6600,6600,6600,6600,0
|
|
20231220,192400,235184510,6600,6600,6600,6600,0
|
|
20231220,192300,235184510,6600,6600,6600,6600,0
|
|
20231220,192200,235184510,6600,6600,6600,6600,0
|
|
20231220,192100,235184510,6600,6600,6600,6600,0
|
|
20231220,192000,235184510,6600,6600,6600,6600,0
|
|
20231220,191900,235184510,6600,6600,6600,6600,0
|
|
20231220,191800,235184510,6600,6600,6600,6600,0
|
|
20231220,191700,235184510,6600,6600,6600,6600,0
|
|
20231220,191600,235184510,6600,6600,6600,6600,0
|
|
20231220,191500,235184510,6600,6600,6600,6600,0
|
|
20231220,191400,235184510,6600,6600,6600,6600,0
|
|
20231220,191300,235184510,6600,6600,6600,6600,0
|
|
20231220,191200,235184510,6600,6600,6600,6600,0
|
|
20231220,191100,235184510,6600,6600,6600,6600,0
|
|
20231220,191000,235184510,6600,6600,6600,6600,0
|
|
20231220,190900,235184510,6600,6600,6600,6600,0
|
|
20231220,190800,235184510,6600,6600,6600,6600,0
|
|
20231220,190700,235184510,6600,6600,6600,6600,0
|
|
20231220,190600,235184510,6600,6600,6600,6600,0
|
|
20231220,190500,235184510,6600,6600,6600,6600,0
|
|
20231220,190400,235184510,6600,6600,6600,6600,0
|
|
20231220,190300,235184510,6600,6600,6600,6600,0
|
|
20231220,190200,235184510,6600,6600,6600,6600,0
|
|
20231220,190100,235184510,6600,6600,6600,6600,0
|
|
20231220,190000,235184510,6600,6600,6600,6600,0
|
|
20231220,185900,235184510,6600,6600,6600,6600,0
|
|
20231220,185800,235184510,6600,6600,6600,6600,295
|
|
20231220,185700,235184510,6600,6600,6600,6600,0
|
|
20231220,185600,235184510,6600,6600,6600,6600,0
|
|
20231220,185500,235184510,6600,6600,6600,6600,0
|
|
20231220,185400,235184510,6600,6600,6600,6600,0
|
|
20231220,185300,235184510,6600,6600,6600,6600,0
|
|
20231220,185200,235184510,6600,6600,6600,6600,0
|
|
20231220,185100,235184510,6600,6600,6600,6600,0
|
|
20231220,185000,235184510,6600,6600,6600,6600,0
|
|
20231220,184900,235184510,6600,6600,6600,6600,0
|
|
20231220,184800,235184510,6600,6600,6600,6600,0
|
|
20231220,184700,235184510,6600,6600,6600,6600,0
|
|
20231220,184600,235184510,6600,6600,6600,6600,0
|
|
20231220,184500,235184510,6600,6600,6600,6600,0
|
|
20231220,184400,235184510,6600,6600,6600,6600,0
|
|
20231220,184300,235184510,6600,6600,6600,6600,0
|
|
20231220,184200,235184510,6600,6600,6600,6600,0
|
|
20231220,184100,235184510,6600,6600,6600,6600,0
|
|
20231220,184000,235184510,6600,6600,6600,6600,0
|
|
20231220,183900,235184510,6600,6600,6600,6600,0
|
|
20231220,183800,235184510,6600,6600,6600,6600,0
|
|
20231220,183700,235184510,6600,6600,6600,6600,0
|
|
20231220,183600,235184510,6600,6600,6600,6600,0
|
|
20231220,183500,235184510,6600,6600,6600,6600,0
|
|
20231220,183400,235184510,6600,6600,6600,6600,0
|
|
20231220,183300,235184510,6600,6600,6600,6600,0
|
|
20231220,183200,235184510,6600,6600,6600,6600,0
|
|
20231220,183100,235184510,6600,6600,6600,6600,0
|
|
20231220,183000,235184510,6600,6600,6600,6600,0
|
|
20231220,182900,235184510,6600,6600,6600,6600,0
|
|
20231220,182800,235184510,6600,6600,6600,6600,295
|
|
20231220,182700,235184510,6600,6600,6600,6600,0
|
|
20231220,182600,235184510,6600,6600,6600,6600,0
|
|
20231220,182500,235184510,6600,6600,6600,6600,0
|
|
20231220,182400,235184510,6600,6600,6600,6600,0
|
|
20231220,182300,235184510,6600,6600,6600,6600,0
|
|
20231220,182200,235184510,6600,6600,6600,6600,0
|
|
20231220,182100,235184510,6600,6600,6600,6600,0
|
|
20231220,182000,235184510,6600,6600,6600,6600,0
|
|
20231220,181900,235184510,6600,6600,6600,6600,0
|
|
20231220,181800,235184510,6600,6600,6600,6600,0
|
|
20231220,181700,235184510,6600,6600,6600,6600,0
|
|
20231220,181600,235184510,6600,6600,6600,6600,0
|
|
20231220,181500,235184510,6600,6600,6600,6600,0
|
|
20231220,181400,235184510,6600,6600,6600,6600,0
|
|
20231220,181300,235184510,6600,6600,6600,6600,0
|
|
20231220,181200,235184510,6600,6600,6600,6600,0
|
|
20231220,181100,235184510,6600,6600,6600,6600,0
|
|
20231220,181000,235184510,6600,6600,6600,6600,0
|
|
20231220,180900,235184510,6600,6600,6600,6600,0
|
|
20231220,180800,235184510,6600,6600,6600,6600,0
|
|
20231220,180700,235184510,6600,6600,6600,6600,0
|
|
20231220,180600,235184510,6600,6600,6600,6600,0
|
|
20231220,180500,235184510,6600,6600,6600,6600,0
|
|
20231220,180400,235184510,6600,6600,6600,6600,0
|
|
20231220,180300,235184510,6600,6600,6600,6600,0
|
|
20231220,180200,235184510,6600,6600,6600,6600,0
|
|
20231220,180100,235184510,6600,6600,6600,6600,0
|
|
20231220,180000,235184510,6600,6600,6600,6600,0
|
|
20231220,175900,235184510,6600,6600,6600,6600,0
|
|
20231220,175800,235184510,6600,6600,6600,6600,295
|
|
20231220,175700,235184510,6600,6600,6600,6600,0
|
|
20231220,175600,235184510,6600,6600,6600,6600,0
|
|
20231220,175500,235184510,6600,6600,6600,6600,0
|
|
20231220,175400,235184510,6600,6600,6600,6600,0
|
|
20231220,175300,235184510,6600,6600,6600,6600,0
|
|
20231220,175200,235184510,6600,6600,6600,6600,0
|
|
20231220,175100,235184510,6600,6600,6600,6600,0
|
|
20231220,175000,235184510,6600,6600,6600,6600,0
|
|
20231220,174900,235184510,6600,6600,6600,6600,0
|
|
20231220,174800,235184510,6600,6600,6600,6600,0
|
|
20231220,174700,235184510,6600,6600,6600,6600,0
|
|
20231220,174600,235184510,6600,6600,6600,6600,0
|
|
20231220,174500,235184510,6600,6600,6600,6600,0
|
|
20231220,174400,235184510,6600,6600,6600,6600,0
|
|
20231220,174300,235184510,6600,6600,6600,6600,0
|
|
20231220,174200,235184510,6600,6600,6600,6600,0
|
|
20231220,174100,235184510,6600,6600,6600,6600,0
|
|
20231220,174000,235184510,6600,6600,6600,6600,0
|
|
20231220,173900,235184510,6600,6600,6600,6600,0
|
|
20231220,173800,235184510,6600,6600,6600,6600,0
|
|
20231220,173700,235184510,6600,6600,6600,6600,0
|
|
20231220,173600,235184510,6600,6600,6600,6600,0
|
|
20231220,173500,235184510,6600,6600,6600,6600,0
|
|
20231220,173400,235184510,6600,6600,6600,6600,0
|
|
20231220,173300,235184510,6600,6600,6600,6600,0
|
|
20231220,173200,235184510,6600,6600,6600,6600,0
|
|
20231220,173100,235184510,6600,6600,6600,6600,0
|
|
20231220,173000,235184510,6600,6600,6600,6600,0
|
|
20231220,172900,235184510,6600,6600,6600,6600,0
|
|
20231220,172800,235184510,6600,6600,6600,6600,295
|
|
20231220,172700,235184510,6600,6600,6600,6600,0
|
|
20231220,172600,235184510,6600,6600,6600,6600,0
|
|
20231220,172500,235184510,6600,6600,6600,6600,0
|
|
20231220,172400,235184510,6600,6600,6600,6600,0
|
|
20231220,172300,235184510,6600,6600,6600,6600,0
|
|
20231220,172200,235184510,6600,6600,6600,6600,0
|
|
20231220,172100,235184510,6600,6600,6600,6600,0
|
|
20231220,172000,235184510,6600,6600,6600,6600,0
|
|
20231220,171900,235184510,6600,6600,6600,6600,0
|
|
20231220,171800,235184510,6600,6600,6600,6600,0
|
|
20231220,171700,235184510,6600,6600,6600,6600,0
|
|
20231220,171600,235184510,6600,6600,6600,6600,0
|
|
20231220,171500,235184510,6600,6600,6600,6600,0
|
|
20231220,171400,235184510,6600,6600,6600,6600,0
|
|
20231220,171300,235184510,6600,6600,6600,6600,0
|
|
20231220,171200,235184510,6600,6600,6600,6600,0
|
|
20231220,171100,235184510,6600,6600,6600,6600,0
|
|
20231220,171000,235184510,6600,6600,6600,6600,0
|
|
20231220,170900,235184510,6600,6600,6600,6600,0
|
|
20231220,170800,235184510,6600,6600,6600,6600,0
|
|
20231220,170700,235184510,6600,6600,6600,6600,0
|
|
20231220,170600,235184510,6600,6600,6600,6600,0
|
|
20231220,170500,235184510,6600,6600,6600,6600,0
|
|
20231220,170400,235184510,6600,6600,6600,6600,0
|
|
20231220,170300,235184510,6600,6600,6600,6600,0
|
|
20231220,170200,235184510,6600,6600,6600,6600,0
|
|
20231220,170100,235184510,6600,6600,6600,6600,0
|
|
20231220,170000,235184510,6600,6600,6600,6600,0
|
|
20231220,165900,235184510,6600,6600,6600,6600,0
|
|
20231220,165800,235184510,6600,6600,6600,6600,295
|
|
20231220,165700,235184510,6600,6600,6600,6600,0
|
|
20231220,165600,235184510,6600,6600,6600,6600,0
|
|
20231220,165500,235184510,6600,6600,6600,6600,0
|
|
20231220,165400,235184510,6600,6600,6600,6600,0
|
|
20231220,165300,235184510,6600,6600,6600,6600,0
|
|
20231220,165200,235184510,6600,6600,6600,6600,0
|
|
20231220,165100,235184510,6600,6600,6600,6600,0
|
|
20231220,165000,235184510,6600,6600,6600,6600,0
|
|
20231220,164900,235184510,6600,6600,6600,6600,0
|
|
20231220,164800,235184510,6600,6600,6600,6600,0
|
|
20231220,164700,235184510,6600,6600,6600,6600,0
|
|
20231220,164600,235184510,6600,6600,6600,6600,0
|
|
20231220,164500,235184510,6600,6600,6600,6600,0
|
|
20231220,164400,235184510,6600,6600,6600,6600,0
|
|
20231220,164300,235184510,6600,6600,6600,6600,0
|
|
20231220,164200,235184510,6600,6600,6600,6600,0
|
|
20231220,164100,235184510,6600,6600,6600,6600,0
|
|
20231220,164000,235184510,6600,6600,6600,6600,0
|
|
20231220,163900,235184510,6600,6600,6600,6600,0
|
|
20231220,163800,235184510,6600,6600,6600,6600,0
|
|
20231220,163700,235184510,6600,6600,6600,6600,0
|
|
20231220,163600,235184510,6600,6600,6600,6600,0
|
|
20231220,163500,235184510,6600,6600,6600,6600,0
|
|
20231220,163400,235184510,6600,6600,6600,6600,0
|
|
20231220,163300,235184510,6600,6600,6600,6600,0
|
|
20231220,163200,235184510,6600,6600,6600,6600,0
|
|
20231220,163100,235184510,6600,6600,6600,6600,0
|
|
20231220,163000,235184510,6600,6600,6600,6600,0
|
|
20231220,162900,235184510,6600,6600,6600,6600,0
|
|
20231220,162800,235184510,6600,6600,6600,6600,295
|
|
20231220,162700,235184510,6600,6600,6600,6600,0
|
|
20231220,162600,235184510,6600,6600,6600,6600,0
|
|
20231220,162500,235184510,6600,6600,6600,6600,0
|
|
20231220,162400,235184510,6600,6600,6600,6600,0
|
|
20231220,162300,235184510,6600,6600,6600,6600,0
|
|
20231220,162200,235184510,6600,6600,6600,6600,0
|
|
20231220,162100,235184510,6600,6600,6600,6600,0
|
|
20231220,162000,235184510,6600,6600,6600,6600,0
|
|
20231220,161900,235184510,6600,6600,6600,6600,0
|
|
20231220,161800,235184510,6600,6600,6600,6600,0
|
|
20231220,161700,235184510,6600,6600,6600,6600,0
|
|
20231220,161600,235184510,6600,6600,6600,6600,0
|
|
20231220,161500,235184510,6600,6600,6600,6600,0
|
|
20231220,161400,235184510,6600,6600,6600,6600,0
|
|
20231220,161300,235184510,6600,6600,6600,6600,0
|
|
20231220,161200,235184510,6600,6600,6600,6600,0
|
|
20231220,161100,235184510,6600,6600,6600,6600,0
|
|
20231220,161000,235184510,6600,6600,6600,6600,0
|
|
20231220,160900,235184510,6600,6600,6600,6600,0
|
|
20231220,160800,235184510,6600,6600,6600,6600,0
|
|
20231220,160700,235184510,6600,6600,6600,6600,0
|
|
20231220,160600,235184510,6600,6600,6600,6600,0
|
|
20231220,160500,235184510,6600,6600,6600,6600,0
|
|
20231220,160400,235184510,6600,6600,6600,6600,0
|
|
20231220,160300,235184510,6600,6600,6600,6600,0
|
|
20231220,160200,235184510,6600,6600,6600,6600,0
|
|
20231220,160100,235184510,6600,6600,6600,6600,0
|
|
20231220,160000,235184510,6600,6600,6600,6600,0
|
|
20231220,155900,235184510,6600,6600,6600,6600,0
|
|
20231220,155800,235184510,6600,6600,6600,6600,295
|
|
20231220,155700,235184510,6600,6600,6600,6600,0
|
|
20231220,155600,235184510,6600,6600,6600,6600,0
|
|
20231220,155500,235184510,6600,6600,6600,6600,0
|
|
20231220,155400,235184510,6600,6600,6600,6600,0
|
|
20231220,155300,235184510,6600,6600,6600,6600,0
|
|
20231220,155200,235184510,6600,6600,6600,6600,0
|
|
20231220,155100,235184510,6600,6600,6600,6600,0
|
|
20231220,155000,235184510,6600,6600,6600,6600,0
|
|
20231220,154900,235184510,6600,6600,6600,6600,0
|
|
20231220,154800,235184510,6600,6600,6600,6600,0
|
|
20231220,154700,235184510,6600,6600,6600,6600,0
|
|
20231220,154600,235184510,6600,6600,6600,6600,0
|
|
20231220,154500,235184510,6600,6600,6600,6600,0
|
|
20231220,154400,235184510,6600,6600,6600,6600,0
|
|
20231220,154300,235184510,6600,6600,6600,6600,0
|
|
20231220,154200,235184510,6600,6600,6600,6600,0
|
|
20231220,154100,235184510,6600,6600,6600,6600,0
|
|
20231220,154000,235184510,6600,6600,6600,6600,0
|
|
20231220,153900,235184510,6600,6600,6600,6600,0
|
|
20231220,153800,235184510,6600,6600,6600,6600,0
|
|
20231220,153700,235184510,6600,6600,6600,6600,0
|
|
20231220,153600,235184510,6600,6600,6600,6600,0
|
|
20231220,153500,235184510,6600,6600,6600,6600,0
|
|
20231220,153400,235184510,6600,6600,6600,6600,0
|
|
20231220,153300,235184510,6600,6600,6600,6600,0
|
|
20231220,153200,235184510,6600,6600,6600,6600,0
|
|
20231220,153100,235184510,6600,6600,6600,6600,0
|
|
20231220,153000,235184510,6600,6600,6600,6600,295
|
|
20231220,152900,233237510,6550,6550,6550,6550,0
|
|
20231220,152800,233237510,6550,6550,6550,6550,0
|
|
20231220,152700,233237510,6550,6550,6550,6550,0
|
|
20231220,152600,233237510,6550,6550,6550,6550,0
|
|
20231220,152500,233237510,6550,6550,6550,6550,0
|
|
20231220,152400,233237510,6550,6550,6550,6550,0
|
|
20231220,152300,233237510,6550,6550,6550,6550,0
|
|
20231220,152200,233237510,6550,6550,6550,6550,0
|
|
20231220,152100,233237510,6550,6550,6550,6550,0
|
|
20231220,152000,233237510,6550,6550,6550,6550,0
|
|
20231220,151900,233237510,6550,6550,6550,6550,6
|
|
20231220,151800,233198210,6590,6590,6590,6590,0
|
|
20231220,151700,233198210,6590,6590,6590,6590,0
|
|
20231220,151600,233198210,6590,6590,6590,6590,3
|
|
20231220,151500,233178440,6580,6580,6580,6580,0
|
|
20231220,151400,233178440,6580,6580,6580,6580,0
|
|
20231220,151300,233178440,6580,6580,6580,6580,0
|
|
20231220,151200,233178440,6580,6580,6580,6580,1
|
|
20231220,151100,233171860,6560,6560,6560,6560,0
|
|
20231220,151000,233171860,6560,6560,6560,6560,0
|
|
20231220,150900,233171860,6560,6560,6560,6560,0
|
|
20231220,150800,233171860,6560,6560,6560,6560,0
|
|
20231220,150700,233171860,6560,6560,6560,6560,0
|
|
20231220,150600,233171860,6560,6560,6560,6560,0
|
|
20231220,150500,233171860,6560,6560,6560,6560,162
|
|
20231220,150400,232109140,6550,6550,6550,6550,0
|
|
20231220,150300,232109140,6550,6550,6550,6550,0
|
|
20231220,150200,232109140,6550,6550,6550,6550,0
|
|
20231220,150100,232109140,6550,6550,6550,6550,0
|
|
20231220,150000,232109140,6550,6550,6550,6550,0
|
|
20231220,145900,232109140,6550,6550,6550,6550,0
|
|
20231220,145800,232109140,6550,6550,6550,6550,0
|
|
20231220,145700,232109140,6550,6550,6550,6550,0
|
|
20231220,145600,232109140,6550,6550,6550,6550,0
|
|
20231220,145500,232109140,6550,6550,6550,6550,1
|
|
20231220,145400,232102590,6560,6560,6560,6560,0
|
|
20231220,145300,232102590,6560,6560,6560,6560,0
|
|
20231220,145200,232102590,6560,6560,6560,6560,1
|
|
20231220,145100,232096030,6580,6580,6580,6580,0
|
|
20231220,145000,232096030,6580,6580,6580,6580,0
|
|
20231220,144900,232096030,6580,6580,6580,6580,10
|
|
20231220,144800,232030230,6570,6570,6570,6570,0
|
|
20231220,144700,232030230,6570,6570,6570,6570,0
|
|
20231220,144600,232030230,6570,6570,6570,6570,0
|
|
20231220,144500,232030230,6570,6570,6570,6570,0
|
|
20231220,144400,232030230,6570,6570,6570,6570,1
|
|
20231220,144300,232023660,6580,6580,6580,6580,0
|
|
20231220,144200,232023660,6580,6580,6580,6580,0
|
|
20231220,144100,232023660,6580,6580,6580,6580,0
|
|
20231220,144000,232023660,6580,6580,6580,6580,0
|
|
20231220,143900,232023660,6580,6580,6580,6580,0
|
|
20231220,143800,232023660,6580,6580,6580,6580,0
|
|
20231220,143700,232023660,6580,6580,6580,6580,0
|
|
20231220,143600,232023660,6580,6580,6580,6580,0
|
|
20231220,143500,232023660,6580,6580,6580,6580,442
|
|
20231220,143400,229115300,6570,6570,6570,6570,1
|
|
20231220,143300,229108730,6520,6530,6530,6520,85
|
|
20231220,143200,228554370,6530,6530,6530,6530,0
|
|
20231220,143100,228554370,6530,6530,6530,6530,0
|
|
20231220,143000,228554370,6530,6530,6530,6530,0
|
|
20231220,142900,228554370,6530,6530,6530,6530,0
|
|
20231220,142800,228554370,6530,6550,6550,6530,364
|
|
20231220,142700,226176310,6550,6560,6560,6550,492
|
|
20231220,142600,222953700,6580,6580,6580,6580,0
|
|
20231220,142500,222953700,6580,6580,6580,6580,441
|
|
20231220,142400,220051920,6570,6570,6570,6570,1
|
|
20231220,142300,220045350,6570,6570,6570,6570,0
|
|
20231220,142200,220045350,6570,6570,6570,6570,0
|
|
20231220,142100,220045350,6570,6570,6570,6570,0
|
|
20231220,142000,220045350,6570,6570,6570,6570,0
|
|
20231220,141900,220045350,6570,6570,6570,6570,0
|
|
20231220,141800,220045350,6570,6570,6570,6570,0
|
|
20231220,141700,220045350,6570,6570,6570,6570,1
|
|
20231220,141600,220038780,6590,6590,6590,6590,0
|
|
20231220,141500,220038780,6590,6590,6590,6590,441
|
|
20231220,141400,217132590,6590,6590,6590,6590,20
|
|
20231220,141300,217000790,6580,6580,6580,6580,7
|
|
20231220,141200,216954730,6580,6580,6580,6580,107
|
|
20231220,141100,216250670,6590,6590,6590,6590,310
|
|
20231220,141000,214207770,6600,6600,6600,6600,0
|
|
20231220,140900,214207770,6600,6600,6600,6600,0
|
|
20231220,140800,214207770,6600,6600,6600,6600,0
|
|
20231220,140700,214207770,6600,6600,6600,6600,0
|
|
20231220,140600,214207770,6600,6600,6600,6600,0
|
|
20231220,140500,214207770,6600,6620,6620,6600,546
|
|
20231220,140400,210595350,6610,6620,6620,6610,852
|
|
20231220,140300,204958460,6620,6620,6620,6620,3
|
|
20231220,140200,204938600,6620,6620,6620,6620,0
|
|
20231220,140100,204938600,6620,6620,6620,6620,10
|
|
20231220,140000,204872400,6640,6640,6640,6640,0
|
|
20231220,135900,204872400,6640,6640,6640,6640,0
|
|
20231220,135800,204872400,6640,6640,6640,6640,0
|
|
20231220,135700,204872400,6640,6640,6640,6640,0
|
|
20231220,135600,204872400,6640,6640,6640,6640,0
|
|
20231220,135500,204872400,6640,6630,6640,6630,441
|
|
20231220,135400,201946810,6630,6630,6630,6630,5
|
|
20231220,135300,201913660,6630,6630,6630,6630,0
|
|
20231220,135200,201913660,6630,6630,6630,6630,0
|
|
20231220,135100,201913660,6630,6630,6630,6630,0
|
|
20231220,135000,201913660,6630,6630,6630,6630,1
|
|
20231220,134900,201907030,6630,6630,6630,6630,350
|
|
20231220,134800,199586530,6630,6630,6630,6630,255
|
|
20231220,134700,197895880,6630,6630,6630,6630,137
|
|
20231220,134600,196987570,6630,6630,6630,6630,0
|
|
20231220,134500,196987570,6630,6630,6630,6630,50
|
|
20231220,134400,196656070,6620,6620,6620,6620,30
|
|
20231220,134300,196457470,6630,6630,6630,6630,0
|
|
20231220,134200,196457470,6630,6630,6630,6630,270
|
|
20231220,134100,194667370,6630,6630,6630,6630,50
|
|
20231220,134000,194335870,6640,6640,6640,6640,0
|
|
20231220,133900,194335870,6640,6640,6640,6640,0
|
|
20231220,133800,194335870,6640,6640,6640,6640,0
|
|
20231220,133700,194335870,6640,6640,6640,6640,0
|
|
20231220,133600,194335870,6640,6640,6640,6640,1
|
|
20231220,133500,194329230,6630,6630,6630,6630,121
|
|
20231220,133400,193527000,6620,6620,6620,6620,0
|
|
20231220,133300,193527000,6620,6620,6620,6620,20
|
|
20231220,133200,193394600,6620,6620,6620,6620,0
|
|
20231220,133100,193394600,6620,6620,6620,6620,337
|
|
20231220,133000,191163660,6630,6630,6630,6630,0
|
|
20231220,132900,191163660,6630,6630,6630,6630,0
|
|
20231220,132800,191163660,6630,6630,6630,6630,0
|
|
20231220,132700,191163660,6630,6620,6630,6620,250
|
|
20231220,132600,189506760,6620,6620,6620,6620,100
|
|
20231220,132500,188844760,6630,6620,6630,6620,441
|
|
20231220,132400,185922130,6620,6620,6620,6620,0
|
|
20231220,132300,185922130,6620,6620,6620,6620,0
|
|
20231220,132200,185922130,6620,6620,6620,6620,0
|
|
20231220,132100,185922130,6620,6620,6620,6620,0
|
|
20231220,132000,185922130,6620,6620,6620,6620,0
|
|
20231220,131900,185922130,6620,6620,6620,6620,0
|
|
20231220,131800,185922130,6620,6620,6620,6620,30
|
|
20231220,131700,185723530,6630,6630,6630,6630,0
|
|
20231220,131600,185723530,6630,6630,6630,6630,0
|
|
20231220,131500,185723530,6630,6620,6630,6620,441
|
|
20231220,131400,182801110,6620,6620,6620,6620,1
|
|
20231220,131300,182794490,6610,6610,6610,6610,0
|
|
20231220,131200,182794490,6610,6610,6610,6610,0
|
|
20231220,131100,182794490,6610,6610,6610,6610,0
|
|
20231220,131000,182794490,6610,6610,6610,6610,1
|
|
20231220,130900,182787880,6630,6630,6630,6630,0
|
|
20231220,130800,182787880,6630,6630,6630,6630,0
|
|
20231220,130700,182787880,6630,6630,6630,6630,0
|
|
20231220,130600,182787880,6630,6630,6630,6630,0
|
|
20231220,130500,182787880,6630,6620,6630,6620,441
|
|
20231220,130400,179866210,6620,6620,6620,6620,0
|
|
20231220,130300,179866210,6620,6620,6620,6620,0
|
|
20231220,130200,179866210,6620,6620,6620,6620,0
|
|
20231220,130100,179866210,6620,6620,6620,6620,0
|
|
20231220,130000,179866210,6620,6620,6620,6620,0
|
|
20231220,125900,179866210,6620,6620,6620,6620,0
|
|
20231220,125800,179866210,6620,6620,6620,6620,0
|
|
20231220,125700,179866210,6620,6620,6620,6620,0
|
|
20231220,125600,179866210,6620,6620,6620,6620,0
|
|
20231220,125500,179866210,6620,6590,6620,6590,1538
|
|
20231220,125400,169707230,6600,6600,6600,6600,0
|
|
20231220,125300,169707230,6600,6600,6600,6600,0
|
|
20231220,125200,169707230,6600,6600,6600,6600,0
|
|
20231220,125100,169707230,6600,6600,6600,6600,0
|
|
20231220,125000,169707230,6600,6600,6600,6600,0
|
|
20231220,124900,169707230,6600,6600,6600,6600,0
|
|
20231220,124800,169707230,6600,6600,6600,6600,0
|
|
20231220,124700,169707230,6600,6600,6600,6600,0
|
|
20231220,124600,169707230,6600,6600,6600,6600,0
|
|
20231220,124500,169707230,6600,6590,6600,6590,679
|
|
20231220,124400,165226490,6590,6590,6590,6590,1
|
|
20231220,124300,165219900,6570,6570,6570,6570,0
|
|
20231220,124200,165219900,6570,6570,6570,6570,7
|
|
20231220,124100,165173910,6590,6590,6590,6590,0
|
|
20231220,124000,165173910,6590,6590,6590,6590,23
|
|
20231220,123900,165022340,6590,6590,6590,6590,0
|
|
20231220,123800,165022340,6590,6590,6590,6590,10
|
|
20231220,123700,164956440,6590,6590,6590,6590,8
|
|
20231220,123600,164903720,6590,6590,6590,6590,0
|
|
20231220,123500,164903720,6590,6580,6590,6580,441
|
|
20231220,123400,161998220,6580,6580,6580,6580,0
|
|
20231220,123300,161998220,6580,6580,6580,6580,0
|
|
20231220,123200,161998220,6580,6580,6580,6580,0
|
|
20231220,123100,161998220,6580,6580,6580,6580,0
|
|
20231220,123000,161998220,6580,6580,6580,6580,0
|
|
20231220,122900,161998220,6580,6580,6580,6580,0
|
|
20231220,122800,161998220,6580,6580,6580,6580,0
|
|
20231220,122700,161998220,6580,6580,6580,6580,0
|
|
20231220,122600,161998220,6580,6570,6580,6570,13
|
|
20231220,122500,161912750,6580,6580,6580,6580,610
|
|
20231220,122400,157898950,6580,6580,6580,6580,0
|
|
20231220,122300,157898950,6580,6580,6580,6580,0
|
|
20231220,122200,157898950,6580,6570,6580,6570,624
|
|
20231220,122100,153793280,6580,6580,6580,6580,0
|
|
20231220,122000,153793280,6580,6570,6580,6570,62
|
|
20231220,121900,153385920,6560,6560,6560,6560,75
|
|
20231220,121800,152893920,6560,6560,6560,6560,0
|
|
20231220,121700,152893920,6560,6560,6560,6560,0
|
|
20231220,121600,152893920,6560,6560,6560,6560,0
|
|
20231220,121500,152893920,6560,6560,6560,6560,30
|
|
20231220,121400,152697120,6550,6550,6550,6550,0
|
|
20231220,121300,152697120,6550,6550,6550,6550,0
|
|
20231220,121200,152697120,6550,6550,6550,6550,0
|
|
20231220,121100,152697120,6550,6550,6550,6550,0
|
|
20231220,121000,152697120,6550,6550,6550,6550,0
|
|
20231220,120900,152697120,6550,6550,6550,6550,0
|
|
20231220,120800,152697120,6550,6550,6550,6550,0
|
|
20231220,120700,152697120,6550,6550,6550,6550,0
|
|
20231220,120600,152697120,6550,6550,6550,6550,0
|
|
20231220,120500,152697120,6550,6550,6550,6550,25
|
|
20231220,120400,152533370,6540,6540,6540,6540,60
|
|
20231220,120300,152140970,6540,6540,6540,6540,30
|
|
20231220,120200,151944770,6550,6550,6550,6550,0
|
|
20231220,120100,151944770,6550,6550,6550,6550,0
|
|
20231220,120000,151944770,6550,6550,6550,6550,0
|
|
20231220,115900,151944770,6550,6550,6550,6550,0
|
|
20231220,115800,151944770,6550,6550,6550,6550,0
|
|
20231220,115700,151944770,6550,6550,6550,6550,1
|
|
20231220,115600,151938220,6570,6570,6570,6570,0
|
|
20231220,115500,151938220,6570,6560,6570,6560,441
|
|
20231220,115400,149041210,6560,6560,6560,6560,0
|
|
20231220,115300,149041210,6560,6560,6560,6560,0
|
|
20231220,115200,149041210,6560,6560,6560,6560,0
|
|
20231220,115100,149041210,6560,6560,6560,6560,0
|
|
20231220,115000,149041210,6560,6560,6560,6560,414
|
|
20231220,114900,146325370,6560,6560,6560,6560,0
|
|
20231220,114800,146325370,6560,6560,6560,6560,30
|
|
20231220,114700,146128570,6570,6570,6570,6570,0
|
|
20231220,114600,146128570,6570,6570,6570,6570,0
|
|
20231220,114500,146128570,6570,6550,6570,6550,60
|
|
20231220,114400,145734880,6550,6550,6550,6550,40
|
|
20231220,114300,145472880,6570,6570,6570,6570,0
|
|
20231220,114200,145472880,6570,6570,6570,6570,0
|
|
20231220,114100,145472880,6570,6570,6570,6570,0
|
|
20231220,114000,145472880,6570,6570,6570,6570,0
|
|
20231220,113900,145472880,6570,6570,6570,6570,1
|
|
20231220,113800,145466310,6530,6530,6530,6530,0
|
|
20231220,113700,145466310,6530,6530,6530,6530,0
|
|
20231220,113600,145466310,6530,6530,6530,6530,0
|
|
20231220,113500,145466310,6530,6530,6530,6530,0
|
|
20231220,113400,145466310,6530,6530,6530,6530,0
|
|
20231220,113300,145466310,6530,6530,6530,6530,0
|
|
20231220,113200,145466310,6530,6530,6530,6530,0
|
|
20231220,113100,145466310,6530,6530,6530,6530,0
|
|
20231220,113000,145466310,6530,6530,6530,6530,0
|
|
20231220,112900,145466310,6530,6530,6530,6530,1
|
|
20231220,112800,145459780,6570,6570,6570,6570,0
|
|
20231220,112700,145459780,6570,6560,6570,6560,11
|
|
20231220,112600,145387610,6530,6530,6530,6530,0
|
|
20231220,112500,145387610,6530,6570,6580,6530,462
|
|
20231220,112400,142349450,6580,6580,6580,6580,0
|
|
20231220,112300,142349450,6580,6580,6580,6580,0
|
|
20231220,112200,142349450,6580,6580,6580,6580,0
|
|
20231220,112100,142349450,6580,6580,6580,6580,1
|
|
20231220,112000,142342870,6520,6520,6520,6520,0
|
|
20231220,111900,142342870,6520,6540,6540,6520,2448
|
|
20231220,111800,126357810,6560,6560,6560,6560,0
|
|
20231220,111700,126357810,6560,6560,6560,6560,0
|
|
20231220,111600,126357810,6560,6560,6560,6560,0
|
|
20231220,111500,126357810,6560,6560,6560,6560,218
|
|
20231220,111400,124927730,6530,6530,6530,6530,0
|
|
20231220,111300,124927730,6530,6530,6530,6530,0
|
|
20231220,111200,124927730,6530,6530,6530,6530,0
|
|
20231220,111100,124927730,6530,6530,6530,6530,2
|
|
20231220,111000,124914670,6530,6530,6530,6530,0
|
|
20231220,110900,124914670,6530,6530,6530,6530,0
|
|
20231220,110800,124914670,6530,6530,6530,6530,0
|
|
20231220,110700,124914670,6530,6550,6550,6530,262
|
|
20231220,110600,123201120,6560,6560,6560,6560,431
|
|
20231220,110500,120373760,6560,6560,6570,6560,59
|
|
20231220,110400,119986230,6550,6560,6560,6550,13
|
|
20231220,110300,119901010,6560,6560,6560,6560,14
|
|
20231220,110200,119809170,6560,6570,6570,6560,305
|
|
20231220,110100,117805660,6570,6580,6580,6570,492
|
|
20231220,110000,114570070,6590,6590,6590,6590,30
|
|
20231220,105900,114372370,6590,6590,6590,6590,20
|
|
20231220,105800,114240570,6590,6590,6590,6590,27
|
|
20231220,105700,114062640,6590,6590,6590,6590,0
|
|
20231220,105600,114062640,6590,6590,6590,6590,3
|
|
20231220,105500,114042870,6600,6600,6600,6600,442
|
|
20231220,105400,111125670,6590,6590,6590,6590,0
|
|
20231220,105300,111125670,6590,6590,6590,6590,0
|
|
20231220,105200,111125670,6590,6590,6590,6590,0
|
|
20231220,105100,111125670,6590,6590,6590,6590,55
|
|
20231220,105000,110763220,6600,6600,6600,6600,20
|
|
20231220,104900,110631220,6610,6610,6610,6610,0
|
|
20231220,104800,110631220,6610,6610,6610,6610,0
|
|
20231220,104700,110631220,6610,6610,6610,6610,0
|
|
20231220,104600,110631220,6610,6610,6610,6610,0
|
|
20231220,104500,110631220,6610,6600,6610,6600,441
|
|
20231220,104400,107716410,6600,6590,6600,6590,12
|
|
20231220,104300,107637320,6610,6610,6610,6610,0
|
|
20231220,104200,107637320,6610,6610,6610,6610,0
|
|
20231220,104100,107637320,6610,6610,6610,6610,5
|
|
20231220,104000,107604270,6610,6610,6610,6610,150
|
|
20231220,103900,106612770,6610,6610,6610,6610,10
|
|
20231220,103800,106546670,6610,6610,6610,6610,31
|
|
20231220,103700,106341760,6610,6610,6610,6610,167
|
|
20231220,103600,105237890,6610,6610,6610,6610,0
|
|
20231220,103500,105237890,6610,6600,6610,6600,78
|
|
20231220,103400,104722500,6600,6600,6600,6600,1
|
|
20231220,103300,104715900,6610,6610,6610,6610,0
|
|
20231220,103200,104715900,6610,6610,6610,6610,0
|
|
20231220,103100,104715900,6610,6610,6610,6610,1
|
|
20231220,103000,104709290,6600,6600,6600,6600,350
|
|
20231220,102900,102399290,6590,6590,6590,6590,20
|
|
20231220,102800,102267490,6600,6600,6600,6600,0
|
|
20231220,102700,102267490,6600,6600,6600,6600,0
|
|
20231220,102600,102267490,6600,6600,6600,6600,0
|
|
20231220,102500,102267490,6600,6590,6600,6590,441
|
|
20231220,102400,99357090,6590,6590,6590,6590,0
|
|
20231220,102300,99357090,6590,6580,6590,6580,982
|
|
20231220,102200,92892190,6570,6560,6570,6560,486
|
|
20231220,102100,89703180,6550,6550,6550,6550,0
|
|
20231220,102000,89703180,6550,6550,6550,6550,2
|
|
20231220,101900,89690080,6550,6550,6560,6550,51
|
|
20231220,101800,89356020,6540,6550,6550,6540,63
|
|
20231220,101700,88943420,6550,6550,6560,6550,491
|
|
20231220,101600,85727060,6550,6550,6550,6550,100
|
|
20231220,101500,85072060,6550,6570,6580,6550,523
|
|
20231220,101400,81633790,6570,6570,6570,6550,66
|
|
20231220,101300,81201270,6580,6580,6580,6580,0
|
|
20231220,101200,81201270,6580,6570,6580,6550,653
|
|
20231220,101100,76915990,6560,6560,6560,6560,548
|
|
20231220,101000,73321110,6560,6520,6560,6520,618
|
|
20231220,100900,69284400,6520,6510,6520,6510,146
|
|
20231220,100800,68333930,6500,6500,6500,6500,627
|
|
20231220,100700,64258430,6500,6500,6500,6500,0
|
|
20231220,100600,64258430,6500,6500,6500,6500,2
|
|
20231220,100500,64245430,6490,6490,6490,6490,1100
|
|
20231220,100400,57106430,6490,6490,6490,6490,0
|
|
20231220,100300,57106430,6490,6490,6490,6490,100
|
|
20231220,100200,56457430,6480,6480,6480,6480,10
|
|
20231220,100100,56392630,6500,6500,6500,6500,0
|
|
20231220,100000,56392630,6500,6500,6500,6500,0
|
|
20231220,095900,56392630,6500,6480,6500,6480,41
|
|
20231220,095800,56126730,6500,6480,6500,6480,133
|
|
20231220,095700,55263970,6480,6480,6480,6480,0
|
|
20231220,095600,55263970,6480,6480,6480,6480,0
|
|
20231220,095500,55263970,6480,6480,6480,6480,23
|
|
20231220,095400,55114930,6450,6450,6450,6450,0
|
|
20231220,095300,55114930,6450,6450,6450,6450,0
|
|
20231220,095200,55114930,6450,6450,6450,6450,0
|
|
20231220,095100,55114930,6450,6450,6450,6450,103
|
|
20231220,095000,54450580,6450,6460,6460,6450,17
|
|
20231220,094900,54340870,6470,6470,6470,6470,4
|
|
20231220,094800,54314990,6490,6490,6490,6490,0
|
|
20231220,094700,54314990,6490,6490,6490,6490,1
|
|
20231220,094600,54308500,6470,6470,6470,6470,0
|
|
20231220,094500,54308500,6470,6490,6500,6470,442
|
|
20231220,094400,51436740,6490,6490,6490,6490,0
|
|
20231220,094300,51436740,6490,6490,6490,6490,0
|
|
20231220,094200,51436740,6490,6490,6490,6490,375
|
|
20231220,094100,49002990,6490,6490,6490,6490,0
|
|
20231220,094000,49002990,6490,6490,6490,6490,0
|
|
20231220,093900,49002990,6490,6490,6490,6490,1
|
|
20231220,093800,48996500,6490,6480,6490,6480,302
|
|
20231220,093700,47039530,6480,6480,6480,6480,0
|
|
20231220,093600,47039530,6480,6480,6480,6480,0
|
|
20231220,093500,47039530,6480,6470,6480,6470,502
|
|
20231220,093400,43789140,6470,6470,6470,6470,0
|
|
20231220,093300,43789140,6470,6470,6470,6470,1
|
|
20231220,093200,43782670,6460,6450,6460,6450,12
|
|
20231220,093100,43705170,6460,6460,6460,6460,0
|
|
20231220,093000,43705170,6460,6460,6460,6460,0
|
|
20231220,092900,43705170,6460,6460,6460,6460,0
|
|
20231220,092800,43705170,6460,6460,6460,6460,0
|
|
20231220,092700,43705170,6460,6460,6460,6460,2
|
|
20231220,092600,43692250,6460,6450,6460,6400,2001
|
|
20231220,092500,30859560,6480,6470,6480,6470,441
|
|
20231220,092400,28004030,6470,6470,6470,6470,0
|
|
20231220,092300,28004030,6470,6470,6470,6470,0
|
|
20231220,092200,28004030,6470,6470,6470,6470,0
|
|
20231220,092100,28004030,6470,6470,6470,6470,1
|
|
20231220,092000,27997560,6400,6400,6400,6400,0
|
|
20231220,091900,27997560,6400,6400,6400,6400,0
|
|
20231220,091800,27997560,6400,6440,6440,6400,511
|
|
20231220,091700,24718560,6400,6400,6400,6400,0
|
|
20231220,091600,24718560,6400,6430,6430,6400,1317
|
|
20231220,091500,16270590,6470,6460,6470,6460,441
|
|
20231220,091400,13417730,6460,6440,6460,6420,1417
|
|
20231220,091300,4317470,6460,6460,6460,6460,0
|
|
20231220,091200,4317470,6460,6460,6460,6460,0
|
|
20231220,091100,4317470,6460,6460,6460,6460,0
|
|
20231220,091000,4317470,6460,6460,6460,6460,0
|
|
20231220,090900,4317470,6460,6460,6460,6460,4
|
|
20231220,090800,4291630,6450,6450,6450,6450,0
|
|
20231220,090700,4291630,6450,6450,6450,6450,120
|
|
20231220,090600,3517630,6450,6450,6450,6450,289
|
|
20231220,090500,1653580,6450,6440,6450,6440,157
|
|
20231220,090400,642050,6440,6440,6440,6440,16
|
|
20231220,090300,539010,6400,6400,6400,6400,0
|
|
20231220,090200,539010,6400,6400,6400,6400,0
|
|
20231220,090100,539010,6400,6400,6400,6400,50
|
|
20231220,090000,219010,6440,6450,6450,6440,34
|