680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,201700,287337530,6560,6560,6560,6560,610
|
|
20231220,201600,287337530,6560,6560,6560,6560,0
|
|
20231220,201500,287337530,6560,6560,6560,6560,0
|
|
20231220,201400,287337530,6560,6560,6560,6560,0
|
|
20231220,201300,287337530,6560,6560,6560,6560,0
|
|
20231220,201200,287337530,6560,6560,6560,6560,0
|
|
20231220,201100,287337530,6560,6560,6560,6560,0
|
|
20231220,201000,287337530,6560,6560,6560,6560,0
|
|
20231220,200900,287337530,6560,6560,6560,6560,0
|
|
20231220,200800,287337530,6560,6560,6560,6560,0
|
|
20231220,200700,287337530,6560,6560,6560,6560,0
|
|
20231220,200600,287337530,6560,6560,6560,6560,0
|
|
20231220,200500,287337530,6560,6560,6560,6560,0
|
|
20231220,200400,287337530,6560,6560,6560,6560,0
|
|
20231220,200300,287337530,6560,6560,6560,6560,0
|
|
20231220,200200,287337530,6560,6560,6560,6560,0
|
|
20231220,200100,287337530,6560,6560,6560,6560,0
|
|
20231220,200000,287337530,6560,6560,6560,6560,0
|
|
20231220,195900,287337530,6560,6560,6560,6560,0
|
|
20231220,195800,287337530,6560,6560,6560,6560,0
|
|
20231220,195700,287337530,6560,6560,6560,6560,0
|
|
20231220,195600,287337530,6560,6560,6560,6560,0
|
|
20231220,195500,287337530,6560,6560,6560,6560,0
|
|
20231220,195400,287337530,6560,6560,6560,6560,0
|
|
20231220,195300,287337530,6560,6560,6560,6560,0
|
|
20231220,195200,287337530,6560,6560,6560,6560,0
|
|
20231220,195100,287337530,6560,6560,6560,6560,0
|
|
20231220,195000,287337530,6560,6560,6560,6560,0
|
|
20231220,194900,287337530,6560,6560,6560,6560,0
|
|
20231220,194800,287337530,6560,6560,6560,6560,0
|
|
20231220,194700,287337530,6560,6560,6560,6560,610
|
|
20231220,194600,287337530,6560,6560,6560,6560,0
|
|
20231220,194500,287337530,6560,6560,6560,6560,0
|
|
20231220,194400,287337530,6560,6560,6560,6560,0
|
|
20231220,194300,287337530,6560,6560,6560,6560,0
|
|
20231220,194200,287337530,6560,6560,6560,6560,0
|
|
20231220,194100,287337530,6560,6560,6560,6560,0
|
|
20231220,194000,287337530,6560,6560,6560,6560,0
|
|
20231220,193900,287337530,6560,6560,6560,6560,0
|
|
20231220,193800,287337530,6560,6560,6560,6560,0
|
|
20231220,193700,287337530,6560,6560,6560,6560,0
|
|
20231220,193600,287337530,6560,6560,6560,6560,0
|
|
20231220,193500,287337530,6560,6560,6560,6560,0
|
|
20231220,193400,287337530,6560,6560,6560,6560,0
|
|
20231220,193300,287337530,6560,6560,6560,6560,0
|
|
20231220,193200,287337530,6560,6560,6560,6560,0
|
|
20231220,193100,287337530,6560,6560,6560,6560,0
|
|
20231220,193000,287337530,6560,6560,6560,6560,0
|
|
20231220,192900,287337530,6560,6560,6560,6560,0
|
|
20231220,192800,287337530,6560,6560,6560,6560,0
|
|
20231220,192700,287337530,6560,6560,6560,6560,0
|
|
20231220,192600,287337530,6560,6560,6560,6560,0
|
|
20231220,192500,287337530,6560,6560,6560,6560,0
|
|
20231220,192400,287337530,6560,6560,6560,6560,0
|
|
20231220,192300,287337530,6560,6560,6560,6560,0
|
|
20231220,192200,287337530,6560,6560,6560,6560,0
|
|
20231220,192100,287337530,6560,6560,6560,6560,0
|
|
20231220,192000,287337530,6560,6560,6560,6560,0
|
|
20231220,191900,287337530,6560,6560,6560,6560,0
|
|
20231220,191800,287337530,6560,6560,6560,6560,0
|
|
20231220,191700,287337530,6560,6560,6560,6560,610
|
|
20231220,191600,287337530,6560,6560,6560,6560,0
|
|
20231220,191500,287337530,6560,6560,6560,6560,0
|
|
20231220,191400,287337530,6560,6560,6560,6560,0
|
|
20231220,191300,287337530,6560,6560,6560,6560,0
|
|
20231220,191200,287337530,6560,6560,6560,6560,0
|
|
20231220,191100,287337530,6560,6560,6560,6560,0
|
|
20231220,191000,287337530,6560,6560,6560,6560,0
|
|
20231220,190900,287337530,6560,6560,6560,6560,0
|
|
20231220,190800,287337530,6560,6560,6560,6560,0
|
|
20231220,190700,287337530,6560,6560,6560,6560,0
|
|
20231220,190600,287337530,6560,6560,6560,6560,0
|
|
20231220,190500,287337530,6560,6560,6560,6560,0
|
|
20231220,190400,287337530,6560,6560,6560,6560,0
|
|
20231220,190300,287337530,6560,6560,6560,6560,0
|
|
20231220,190200,287337530,6560,6560,6560,6560,0
|
|
20231220,190100,287337530,6560,6560,6560,6560,0
|
|
20231220,190000,287337530,6560,6560,6560,6560,0
|
|
20231220,185900,287337530,6560,6560,6560,6560,0
|
|
20231220,185800,287337530,6560,6560,6560,6560,0
|
|
20231220,185700,287337530,6560,6560,6560,6560,0
|
|
20231220,185600,287337530,6560,6560,6560,6560,0
|
|
20231220,185500,287337530,6560,6560,6560,6560,0
|
|
20231220,185400,287337530,6560,6560,6560,6560,0
|
|
20231220,185300,287337530,6560,6560,6560,6560,0
|
|
20231220,185200,287337530,6560,6560,6560,6560,0
|
|
20231220,185100,287337530,6560,6560,6560,6560,0
|
|
20231220,185000,287337530,6560,6560,6560,6560,0
|
|
20231220,184900,287337530,6560,6560,6560,6560,0
|
|
20231220,184800,287337530,6560,6560,6560,6560,0
|
|
20231220,184700,287337530,6560,6560,6560,6560,610
|
|
20231220,184600,287337530,6560,6560,6560,6560,0
|
|
20231220,184500,287337530,6560,6560,6560,6560,0
|
|
20231220,184400,287337530,6560,6560,6560,6560,0
|
|
20231220,184300,287337530,6560,6560,6560,6560,0
|
|
20231220,184200,287337530,6560,6560,6560,6560,0
|
|
20231220,184100,287337530,6560,6560,6560,6560,0
|
|
20231220,184000,287337530,6560,6560,6560,6560,0
|
|
20231220,183900,287337530,6560,6560,6560,6560,0
|
|
20231220,183800,287337530,6560,6560,6560,6560,0
|
|
20231220,183700,287337530,6560,6560,6560,6560,0
|
|
20231220,183600,287337530,6560,6560,6560,6560,0
|
|
20231220,183500,287337530,6560,6560,6560,6560,0
|
|
20231220,183400,287337530,6560,6560,6560,6560,0
|
|
20231220,183300,287337530,6560,6560,6560,6560,0
|
|
20231220,183200,287337530,6560,6560,6560,6560,0
|
|
20231220,183100,287337530,6560,6560,6560,6560,0
|
|
20231220,183000,287337530,6560,6560,6560,6560,0
|
|
20231220,182900,287337530,6560,6560,6560,6560,0
|
|
20231220,182800,287337530,6560,6560,6560,6560,0
|
|
20231220,182700,287337530,6560,6560,6560,6560,0
|
|
20231220,182600,287337530,6560,6560,6560,6560,0
|
|
20231220,182500,287337530,6560,6560,6560,6560,0
|
|
20231220,182400,287337530,6560,6560,6560,6560,0
|
|
20231220,182300,287337530,6560,6560,6560,6560,0
|
|
20231220,182200,287337530,6560,6560,6560,6560,0
|
|
20231220,182100,287337530,6560,6560,6560,6560,0
|
|
20231220,182000,287337530,6560,6560,6560,6560,0
|
|
20231220,181900,287337530,6560,6560,6560,6560,0
|
|
20231220,181800,287337530,6560,6560,6560,6560,0
|
|
20231220,181700,287337530,6560,6560,6560,6560,610
|
|
20231220,181600,287337530,6560,6560,6560,6560,0
|
|
20231220,181500,287337530,6560,6560,6560,6560,0
|
|
20231220,181400,287337530,6560,6560,6560,6560,0
|
|
20231220,181300,287337530,6560,6560,6560,6560,0
|
|
20231220,181200,287337530,6560,6560,6560,6560,0
|
|
20231220,181100,287337530,6560,6560,6560,6560,0
|
|
20231220,181000,287337530,6560,6560,6560,6560,0
|
|
20231220,180900,287337530,6560,6560,6560,6560,0
|
|
20231220,180800,287337530,6560,6560,6560,6560,0
|
|
20231220,180700,287337530,6560,6560,6560,6560,0
|
|
20231220,180600,287337530,6560,6560,6560,6560,0
|
|
20231220,180500,287337530,6560,6560,6560,6560,0
|
|
20231220,180400,287337530,6560,6560,6560,6560,0
|
|
20231220,180300,287337530,6560,6560,6560,6560,0
|
|
20231220,180200,287337530,6560,6560,6560,6560,0
|
|
20231220,180100,287337530,6560,6560,6560,6560,0
|
|
20231220,180000,287337530,6560,6560,6560,6560,0
|
|
20231220,175900,287337530,6560,6560,6560,6560,0
|
|
20231220,175800,287337530,6560,6560,6560,6560,0
|
|
20231220,175700,287337530,6560,6560,6560,6560,0
|
|
20231220,175600,287337530,6560,6560,6560,6560,0
|
|
20231220,175500,287337530,6560,6560,6560,6560,0
|
|
20231220,175400,287337530,6560,6560,6560,6560,0
|
|
20231220,175300,287337530,6560,6560,6560,6560,0
|
|
20231220,175200,287337530,6560,6560,6560,6560,0
|
|
20231220,175100,287337530,6560,6560,6560,6560,0
|
|
20231220,175000,287337530,6560,6560,6560,6560,0
|
|
20231220,174900,287337530,6560,6560,6560,6560,0
|
|
20231220,174800,287337530,6560,6560,6560,6560,0
|
|
20231220,174700,287337530,6560,6560,6560,6560,610
|
|
20231220,174600,287337530,6560,6560,6560,6560,0
|
|
20231220,174500,287337530,6560,6560,6560,6560,0
|
|
20231220,174400,287337530,6560,6560,6560,6560,0
|
|
20231220,174300,287337530,6560,6560,6560,6560,0
|
|
20231220,174200,287337530,6560,6560,6560,6560,0
|
|
20231220,174100,287337530,6560,6560,6560,6560,0
|
|
20231220,174000,287337530,6560,6560,6560,6560,0
|
|
20231220,173900,287337530,6560,6560,6560,6560,0
|
|
20231220,173800,287337530,6560,6560,6560,6560,0
|
|
20231220,173700,287337530,6560,6560,6560,6560,0
|
|
20231220,173600,287337530,6560,6560,6560,6560,0
|
|
20231220,173500,287337530,6560,6560,6560,6560,0
|
|
20231220,173400,287337530,6560,6560,6560,6560,0
|
|
20231220,173300,287337530,6560,6560,6560,6560,0
|
|
20231220,173200,287337530,6560,6560,6560,6560,0
|
|
20231220,173100,287337530,6560,6560,6560,6560,0
|
|
20231220,173000,287337530,6560,6560,6560,6560,0
|
|
20231220,172900,287337530,6560,6560,6560,6560,0
|
|
20231220,172800,287337530,6560,6560,6560,6560,0
|
|
20231220,172700,287337530,6560,6560,6560,6560,0
|
|
20231220,172600,287337530,6560,6560,6560,6560,0
|
|
20231220,172500,287337530,6560,6560,6560,6560,0
|
|
20231220,172400,287337530,6560,6560,6560,6560,0
|
|
20231220,172300,287337530,6560,6560,6560,6560,0
|
|
20231220,172200,287337530,6560,6560,6560,6560,0
|
|
20231220,172100,287337530,6560,6560,6560,6560,0
|
|
20231220,172000,287337530,6560,6560,6560,6560,0
|
|
20231220,171900,287337530,6560,6560,6560,6560,0
|
|
20231220,171800,287337530,6560,6560,6560,6560,0
|
|
20231220,171700,287337530,6560,6560,6560,6560,610
|
|
20231220,171600,287337530,6560,6560,6560,6560,0
|
|
20231220,171500,287337530,6560,6560,6560,6560,0
|
|
20231220,171400,287337530,6560,6560,6560,6560,0
|
|
20231220,171300,287337530,6560,6560,6560,6560,0
|
|
20231220,171200,287337530,6560,6560,6560,6560,0
|
|
20231220,171100,287337530,6560,6560,6560,6560,0
|
|
20231220,171000,287337530,6560,6560,6560,6560,0
|
|
20231220,170900,287337530,6560,6560,6560,6560,0
|
|
20231220,170800,287337530,6560,6560,6560,6560,0
|
|
20231220,170700,287337530,6560,6560,6560,6560,0
|
|
20231220,170600,287337530,6560,6560,6560,6560,0
|
|
20231220,170500,287337530,6560,6560,6560,6560,0
|
|
20231220,170400,287337530,6560,6560,6560,6560,0
|
|
20231220,170300,287337530,6560,6560,6560,6560,0
|
|
20231220,170200,287337530,6560,6560,6560,6560,0
|
|
20231220,170100,287337530,6560,6560,6560,6560,0
|
|
20231220,170000,287337530,6560,6560,6560,6560,0
|
|
20231220,165900,287337530,6560,6560,6560,6560,0
|
|
20231220,165800,287337530,6560,6560,6560,6560,0
|
|
20231220,165700,287337530,6560,6560,6560,6560,0
|
|
20231220,165600,287337530,6560,6560,6560,6560,0
|
|
20231220,165500,287337530,6560,6560,6560,6560,0
|
|
20231220,165400,287337530,6560,6560,6560,6560,0
|
|
20231220,165300,287337530,6560,6560,6560,6560,0
|
|
20231220,165200,287337530,6560,6560,6560,6560,0
|
|
20231220,165100,287337530,6560,6560,6560,6560,0
|
|
20231220,165000,287337530,6560,6560,6560,6560,0
|
|
20231220,164900,287337530,6560,6560,6560,6560,0
|
|
20231220,164800,287337530,6560,6560,6560,6560,0
|
|
20231220,164700,287337530,6560,6560,6560,6560,610
|
|
20231220,164600,287337530,6560,6560,6560,6560,0
|
|
20231220,164500,287337530,6560,6560,6560,6560,0
|
|
20231220,164400,287337530,6560,6560,6560,6560,0
|
|
20231220,164300,287337530,6560,6560,6560,6560,0
|
|
20231220,164200,287337530,6560,6560,6560,6560,0
|
|
20231220,164100,287337530,6560,6560,6560,6560,0
|
|
20231220,164000,287337530,6560,6560,6560,6560,0
|
|
20231220,163900,287337530,6560,6560,6560,6560,0
|
|
20231220,163800,287337530,6560,6560,6560,6560,0
|
|
20231220,163700,287337530,6560,6560,6560,6560,0
|
|
20231220,163600,287337530,6560,6560,6560,6560,0
|
|
20231220,163500,287337530,6560,6560,6560,6560,0
|
|
20231220,163400,287337530,6560,6560,6560,6560,0
|
|
20231220,163300,287337530,6560,6560,6560,6560,0
|
|
20231220,163200,287337530,6560,6560,6560,6560,0
|
|
20231220,163100,287337530,6560,6560,6560,6560,0
|
|
20231220,163000,287337530,6560,6560,6560,6560,0
|
|
20231220,162900,287337530,6560,6560,6560,6560,0
|
|
20231220,162800,287337530,6560,6560,6560,6560,0
|
|
20231220,162700,287337530,6560,6560,6560,6560,0
|
|
20231220,162600,287337530,6560,6560,6560,6560,0
|
|
20231220,162500,287337530,6560,6560,6560,6560,0
|
|
20231220,162400,287337530,6560,6560,6560,6560,0
|
|
20231220,162300,287337530,6560,6560,6560,6560,0
|
|
20231220,162200,287337530,6560,6560,6560,6560,0
|
|
20231220,162100,287337530,6560,6560,6560,6560,0
|
|
20231220,162000,287337530,6560,6560,6560,6560,0
|
|
20231220,161900,287337530,6560,6560,6560,6560,0
|
|
20231220,161800,287337530,6560,6560,6560,6560,0
|
|
20231220,161700,287337530,6560,6560,6560,6560,610
|
|
20231220,161600,287337530,6560,6560,6560,6560,0
|
|
20231220,161500,287337530,6560,6560,6560,6560,0
|
|
20231220,161400,287337530,6560,6560,6560,6560,0
|
|
20231220,161300,287337530,6560,6560,6560,6560,0
|
|
20231220,161200,287337530,6560,6560,6560,6560,0
|
|
20231220,161100,287337530,6560,6560,6560,6560,0
|
|
20231220,161000,287337530,6560,6560,6560,6560,0
|
|
20231220,160900,287337530,6560,6560,6560,6560,0
|
|
20231220,160800,287337530,6560,6560,6560,6560,0
|
|
20231220,160700,287337530,6560,6560,6560,6560,0
|
|
20231220,160600,287337530,6560,6560,6560,6560,0
|
|
20231220,160500,287337530,6560,6560,6560,6560,0
|
|
20231220,160400,287337530,6560,6560,6560,6560,0
|
|
20231220,160300,287337530,6560,6560,6560,6560,0
|
|
20231220,160200,287337530,6560,6560,6560,6560,0
|
|
20231220,160100,287337530,6560,6560,6560,6560,0
|
|
20231220,160000,287337530,6560,6560,6560,6560,0
|
|
20231220,155900,287337530,6560,6560,6560,6560,0
|
|
20231220,155800,287337530,6560,6560,6560,6560,0
|
|
20231220,155700,287337530,6560,6560,6560,6560,0
|
|
20231220,155600,287337530,6560,6560,6560,6560,0
|
|
20231220,155500,287337530,6560,6560,6560,6560,0
|
|
20231220,155400,287337530,6560,6560,6560,6560,0
|
|
20231220,155300,287337530,6560,6560,6560,6560,0
|
|
20231220,155200,287337530,6560,6560,6560,6560,0
|
|
20231220,155100,287337530,6560,6560,6560,6560,0
|
|
20231220,155000,287337530,6560,6560,6560,6560,0
|
|
20231220,154900,287337530,6560,6560,6560,6560,0
|
|
20231220,154800,287337530,6560,6560,6560,6560,0
|
|
20231220,154700,287337530,6560,6560,6560,6560,610
|
|
20231220,154600,287337530,6560,6560,6560,6560,0
|
|
20231220,154500,287337530,6560,6560,6560,6560,0
|
|
20231220,154400,287337530,6560,6560,6560,6560,0
|
|
20231220,154300,287337530,6560,6560,6560,6560,0
|
|
20231220,154200,287337530,6560,6560,6560,6560,0
|
|
20231220,154100,287337530,6560,6560,6560,6560,0
|
|
20231220,154000,287337530,6560,6560,6560,6560,0
|
|
20231220,153900,287337530,6560,6560,6560,6560,0
|
|
20231220,153800,287337530,6560,6560,6560,6560,0
|
|
20231220,153700,287337530,6560,6560,6560,6560,0
|
|
20231220,153600,287337530,6560,6560,6560,6560,0
|
|
20231220,153500,287337530,6560,6560,6560,6560,0
|
|
20231220,153400,287337530,6560,6560,6560,6560,0
|
|
20231220,153300,287337530,6560,6560,6560,6560,0
|
|
20231220,153200,287337530,6560,6560,6560,6560,0
|
|
20231220,153100,287337530,6560,6560,6560,6560,0
|
|
20231220,153000,287337530,6560,6560,6560,6560,610
|
|
20231220,152900,283335930,6570,6570,6570,6570,0
|
|
20231220,152800,283335930,6570,6570,6570,6570,0
|
|
20231220,152700,283335930,6570,6570,6570,6570,0
|
|
20231220,152600,283335930,6570,6570,6570,6570,0
|
|
20231220,152500,283335930,6570,6570,6570,6570,0
|
|
20231220,152400,283335930,6570,6570,6570,6570,0
|
|
20231220,152300,283335930,6570,6570,6570,6570,0
|
|
20231220,152200,283335930,6570,6570,6570,6570,0
|
|
20231220,152100,283335930,6570,6570,6570,6570,0
|
|
20231220,152000,283335930,6570,6570,6570,6570,0
|
|
20231220,151900,283335930,6570,6570,6570,6570,3
|
|
20231220,151800,283316220,6560,6600,6600,6560,114
|
|
20231220,151700,282564280,6600,6600,6600,6600,0
|
|
20231220,151600,282564280,6600,6600,6600,6600,0
|
|
20231220,151500,282564280,6600,6600,6600,6600,0
|
|
20231220,151400,282564280,6600,6600,6600,6600,0
|
|
20231220,151300,282564280,6600,6600,6600,6600,40
|
|
20231220,151200,282300280,6610,6610,6610,6610,0
|
|
20231220,151100,282300280,6610,6610,6610,6610,0
|
|
20231220,151000,282300280,6610,6610,6610,6610,0
|
|
20231220,150900,282300280,6610,6610,6610,6610,0
|
|
20231220,150800,282300280,6610,6600,6610,6570,68
|
|
20231220,150700,281852530,6620,6590,6620,6590,8
|
|
20231220,150600,281799780,6590,6590,6590,6590,10
|
|
20231220,150500,281733880,6590,6580,6590,6580,35
|
|
20231220,150400,281503370,6580,6580,6580,6580,0
|
|
20231220,150300,281503370,6580,6590,6590,6580,20
|
|
20231220,150200,281371670,6620,6620,6620,6620,9
|
|
20231220,150100,281312090,6630,6630,6630,6630,0
|
|
20231220,150000,281312090,6630,6520,6630,6520,1600
|
|
20231220,145900,270757960,6520,6520,6520,6520,0
|
|
20231220,145800,270757960,6520,6520,6520,6520,0
|
|
20231220,145700,270757960,6520,6520,6520,6520,0
|
|
20231220,145600,270757960,6520,6520,6520,6520,0
|
|
20231220,145500,270757960,6520,6520,6520,6520,0
|
|
20231220,145400,270757960,6520,6520,6520,6520,1
|
|
20231220,145300,270751440,6480,6480,6480,6480,0
|
|
20231220,145200,270751440,6480,6480,6480,6480,0
|
|
20231220,145100,270751440,6480,6480,6480,6480,0
|
|
20231220,145000,270751440,6480,6480,6480,6480,0
|
|
20231220,144900,270751440,6480,6480,6480,6480,0
|
|
20231220,144800,270751440,6480,6480,6480,6480,1
|
|
20231220,144700,270744960,6490,6490,6490,6490,0
|
|
20231220,144600,270744960,6490,6490,6490,6490,0
|
|
20231220,144500,270744960,6490,6490,6490,6490,0
|
|
20231220,144400,270744960,6490,6490,6490,6490,0
|
|
20231220,144300,270744960,6490,6490,6490,6490,0
|
|
20231220,144200,270744960,6490,6490,6490,6490,0
|
|
20231220,144100,270744960,6490,6490,6490,6490,1
|
|
20231220,144000,270738470,6490,6490,6490,6490,440
|
|
20231220,143900,267882870,6490,6500,6500,6490,21
|
|
20231220,143800,267746390,6500,6500,6500,6500,1
|
|
20231220,143700,267739890,6550,6550,6550,6550,0
|
|
20231220,143600,267739890,6550,6550,6550,6550,0
|
|
20231220,143500,267739890,6550,6550,6550,6550,0
|
|
20231220,143400,267739890,6550,6550,6550,6550,5
|
|
20231220,143300,267707140,6550,6550,6550,6550,0
|
|
20231220,143200,267707140,6550,6550,6550,6550,0
|
|
20231220,143100,267707140,6550,6550,6550,6550,0
|
|
20231220,143000,267707140,6550,6550,6550,6550,3
|
|
20231220,142900,267687490,6550,6550,6550,6550,2
|
|
20231220,142800,267674390,6550,6540,6550,6540,46
|
|
20231220,142700,267373100,6550,6550,6550,6550,0
|
|
20231220,142600,267373100,6550,6550,6550,6550,6
|
|
20231220,142500,267333800,6550,6510,6550,6510,450
|
|
20231220,142400,264399380,6520,6520,6520,6520,0
|
|
20231220,142300,264399380,6520,6520,6520,6520,0
|
|
20231220,142200,264399380,6520,6520,6520,6520,0
|
|
20231220,142100,264399380,6520,6520,6520,6520,0
|
|
20231220,142000,264399380,6520,6520,6520,6520,0
|
|
20231220,141900,264399380,6520,6520,6520,6520,0
|
|
20231220,141800,264399380,6520,6520,6520,6520,0
|
|
20231220,141700,264399380,6520,6470,6520,6470,9
|
|
20231220,141600,264341100,6470,6470,6470,6470,0
|
|
20231220,141500,264341100,6470,6470,6470,6470,0
|
|
20231220,141400,264341100,6470,6470,6470,6470,50
|
|
20231220,141300,264017600,6520,6520,6520,6520,0
|
|
20231220,141200,264017600,6520,6520,6520,6520,0
|
|
20231220,141100,264017600,6520,6520,6520,6520,100
|
|
20231220,141000,263365600,6520,6510,6520,6510,400
|
|
20231220,140900,260759030,6510,6500,6510,6500,576
|
|
20231220,140800,257011160,6450,6440,6450,6440,4922
|
|
20231220,140700,225265330,6440,6400,6440,6390,1999
|
|
20231220,140600,212440900,6430,6430,6430,6430,0
|
|
20231220,140500,212440900,6430,6430,6430,6430,0
|
|
20231220,140400,212440900,6430,6430,6430,6430,10
|
|
20231220,140300,212376600,6400,6400,6400,6400,0
|
|
20231220,140200,212376600,6400,6400,6400,6400,0
|
|
20231220,140100,212376600,6400,6410,6410,6400,1374
|
|
20231220,140000,203582550,6420,6420,6420,6420,0
|
|
20231220,135900,203582550,6420,6420,6420,6420,0
|
|
20231220,135800,203582550,6420,6420,6420,6420,0
|
|
20231220,135700,203582550,6420,6420,6420,6420,0
|
|
20231220,135600,203582550,6420,6420,6420,6420,0
|
|
20231220,135500,203582550,6420,6420,6420,6420,0
|
|
20231220,135400,203582550,6420,6430,6440,6420,41
|
|
20231220,135300,203318620,6440,6440,6440,6440,0
|
|
20231220,135200,203318620,6440,6440,6440,6440,1
|
|
20231220,135100,203312180,6410,6440,6440,6410,1071
|
|
20231220,135000,196431910,6440,6440,6440,6440,0
|
|
20231220,134900,196431910,6440,6440,6440,6440,0
|
|
20231220,134800,196431910,6440,6440,6440,6440,0
|
|
20231220,134700,196431910,6440,6440,6440,6440,0
|
|
20231220,134600,196431910,6440,6440,6440,6440,0
|
|
20231220,134500,196431910,6440,6440,6440,6440,0
|
|
20231220,134400,196431910,6440,6440,6440,6440,0
|
|
20231220,134300,196431910,6440,6440,6440,6440,0
|
|
20231220,134200,196431910,6440,6440,6440,6440,0
|
|
20231220,134100,196431910,6440,6440,6440,6440,9
|
|
20231220,134000,196373950,6440,6440,6440,6440,0
|
|
20231220,133900,196373950,6440,6440,6440,6440,0
|
|
20231220,133800,196373950,6440,6440,6440,6440,0
|
|
20231220,133700,196373950,6440,6440,6440,6440,0
|
|
20231220,133600,196373950,6440,6440,6440,6440,100
|
|
20231220,133500,195729950,6440,6440,6440,6440,0
|
|
20231220,133400,195729950,6440,6440,6440,6440,0
|
|
20231220,133300,195729950,6440,6440,6440,6440,5
|
|
20231220,133200,195697750,6440,6440,6440,6440,0
|
|
20231220,133100,195697750,6440,6440,6440,6440,0
|
|
20231220,133000,195697750,6440,6440,6440,6440,0
|
|
20231220,132900,195697750,6440,6440,6440,6440,0
|
|
20231220,132800,195697750,6440,6440,6440,6440,27
|
|
20231220,132700,195523870,6440,6440,6440,6440,0
|
|
20231220,132600,195523870,6440,6440,6440,6440,0
|
|
20231220,132500,195523870,6440,6440,6440,6440,0
|
|
20231220,132400,195523870,6440,6440,6440,6440,0
|
|
20231220,132300,195523870,6440,6440,6440,6440,0
|
|
20231220,132200,195523870,6440,6440,6440,6440,0
|
|
20231220,132100,195523870,6440,6440,6440,6440,0
|
|
20231220,132000,195523870,6440,6440,6440,6440,0
|
|
20231220,131900,195523870,6440,6440,6440,6440,0
|
|
20231220,131800,195523870,6440,6440,6440,6440,0
|
|
20231220,131700,195523870,6440,6440,6440,6440,20
|
|
20231220,131600,195395070,6400,6400,6400,6400,0
|
|
20231220,131500,195395070,6400,6400,6400,6400,0
|
|
20231220,131400,195395070,6400,6400,6400,6400,0
|
|
20231220,131300,195395070,6400,6400,6400,6400,0
|
|
20231220,131200,195395070,6400,6400,6400,6400,0
|
|
20231220,131100,195395070,6400,6400,6400,6400,0
|
|
20231220,131000,195395070,6400,6400,6400,6400,0
|
|
20231220,130900,195395070,6400,6400,6400,6400,0
|
|
20231220,130800,195395070,6400,6400,6400,6400,0
|
|
20231220,130700,195395070,6400,6400,6400,6400,0
|
|
20231220,130600,195395070,6400,6400,6400,6400,0
|
|
20231220,130500,195395070,6400,6400,6400,6400,0
|
|
20231220,130400,195395070,6400,6400,6400,6400,11
|
|
20231220,130300,195324670,6400,6400,6400,6400,0
|
|
20231220,130200,195324670,6400,6420,6420,6400,2000
|
|
20231220,130100,182519510,6420,6420,6420,6420,0
|
|
20231220,130000,182519510,6420,6420,6420,6420,0
|
|
20231220,125900,182519510,6420,6420,6420,6420,0
|
|
20231220,125800,182519510,6420,6420,6420,6420,0
|
|
20231220,125700,182519510,6420,6420,6420,6420,0
|
|
20231220,125600,182519510,6420,6420,6420,6420,0
|
|
20231220,125500,182519510,6420,6420,6420,6420,6
|
|
20231220,125400,182480990,6420,6420,6420,6420,0
|
|
20231220,125300,182480990,6420,6430,6430,6420,1000
|
|
20231220,125200,176059740,6430,6450,6450,6430,750
|
|
20231220,125100,171235320,6450,6450,6450,6450,0
|
|
20231220,125000,171235320,6450,6450,6450,6450,0
|
|
20231220,124900,171235320,6450,6450,6450,6450,0
|
|
20231220,124800,171235320,6450,6450,6450,6450,519
|
|
20231220,124700,167887770,6450,6450,6450,6450,0
|
|
20231220,124600,167887770,6450,6450,6450,6450,0
|
|
20231220,124500,167887770,6450,6450,6450,6450,0
|
|
20231220,124400,167887770,6450,6450,6450,6450,0
|
|
20231220,124300,167887770,6450,6450,6450,6450,0
|
|
20231220,124200,167887770,6450,6450,6450,6450,0
|
|
20231220,124100,167887770,6450,6450,6450,6450,0
|
|
20231220,124000,167887770,6450,6450,6450,6450,0
|
|
20231220,123900,167887770,6450,6450,6450,6450,0
|
|
20231220,123800,167887770,6450,6450,6450,6450,0
|
|
20231220,123700,167887770,6450,6450,6450,6450,0
|
|
20231220,123600,167887770,6450,6450,6450,6450,0
|
|
20231220,123500,167887770,6450,6450,6450,6450,0
|
|
20231220,123400,167887770,6450,6450,6450,6450,1
|
|
20231220,123300,167881320,6450,6450,6450,6450,0
|
|
20231220,123200,167881320,6450,6450,6450,6450,10
|
|
20231220,123100,167816820,6450,6450,6450,6450,0
|
|
20231220,123000,167816820,6450,6450,6450,6450,0
|
|
20231220,122900,167816820,6450,6450,6450,6450,0
|
|
20231220,122800,167816820,6450,6450,6450,6450,50
|
|
20231220,122700,167494320,6430,6430,6430,6430,0
|
|
20231220,122600,167494320,6430,6430,6430,6430,0
|
|
20231220,122500,167494320,6430,6430,6430,6430,18
|
|
20231220,122400,167378580,6430,6430,6430,6430,0
|
|
20231220,122300,167378580,6430,6430,6430,6430,0
|
|
20231220,122200,167378580,6430,6430,6430,6430,0
|
|
20231220,122100,167378580,6430,6430,6430,6430,0
|
|
20231220,122000,167378580,6430,6430,6430,6430,0
|
|
20231220,121900,167378580,6430,6430,6430,6430,0
|
|
20231220,121800,167378580,6430,6430,6430,6430,0
|
|
20231220,121700,167378580,6430,6430,6430,6430,0
|
|
20231220,121600,167378580,6430,6430,6430,6430,0
|
|
20231220,121500,167378580,6430,6430,6430,6430,50
|
|
20231220,121400,167057080,6430,6400,6430,6400,57
|
|
20231220,121300,166692220,6400,6400,6400,6400,30
|
|
20231220,121200,166500220,6400,6400,6400,6400,10
|
|
20231220,121100,166436220,6400,6400,6400,6400,5
|
|
20231220,121000,166404220,6400,6400,6400,6400,0
|
|
20231220,120900,166404220,6400,6400,6400,6400,0
|
|
20231220,120800,166404220,6400,6400,6400,6400,40
|
|
20231220,120700,166148220,6390,6390,6390,6390,0
|
|
20231220,120600,166148220,6390,6390,6390,6390,102
|
|
20231220,120500,165496440,6380,6380,6380,6380,0
|
|
20231220,120400,165496440,6380,6380,6380,6380,0
|
|
20231220,120300,165496440,6380,6380,6380,6380,0
|
|
20231220,120200,165496440,6380,6380,6380,6380,26
|
|
20231220,120100,165330560,6360,6420,6420,6360,2000
|
|
20231220,120000,152593970,6420,6420,6420,6420,2
|
|
20231220,115900,152581130,6470,6440,6470,6390,2601
|
|
20231220,115800,135917550,6430,6440,6440,6430,200
|
|
20231220,115700,134630900,6440,6440,6440,6440,0
|
|
20231220,115600,134630900,6440,6460,6460,6440,68
|
|
20231220,115500,134192710,6470,6470,6470,6470,0
|
|
20231220,115400,134192710,6470,6470,6470,6470,0
|
|
20231220,115300,134192710,6470,6470,6470,6470,12
|
|
20231220,115200,134115070,6470,6470,6470,6470,8
|
|
20231220,115100,134063310,6470,6470,6470,6470,0
|
|
20231220,115000,134063310,6470,6470,6470,6470,1
|
|
20231220,114900,134056840,6470,6470,6470,6470,2
|
|
20231220,114800,134043900,6440,6440,6440,6440,270
|
|
20231220,114700,132305100,6430,6470,6470,6430,600
|
|
20231220,114600,128443380,6470,6470,6470,6470,0
|
|
20231220,114500,128443380,6470,6470,6470,6470,57
|
|
20231220,114400,128074590,6480,6480,6480,6480,0
|
|
20231220,114300,128074590,6480,6480,6480,6480,0
|
|
20231220,114200,128074590,6480,6480,6480,6480,0
|
|
20231220,114100,128074590,6480,6480,6480,6480,0
|
|
20231220,114000,128074590,6480,6480,6480,6480,0
|
|
20231220,113900,128074590,6480,6480,6480,6480,1
|
|
20231220,113800,128068110,6470,6470,6470,6470,12
|
|
20231220,113700,127990470,6440,6520,6520,6440,3910
|
|
20231220,113600,102697030,6520,6520,6520,6520,0
|
|
20231220,113500,102697030,6520,6520,6520,6520,0
|
|
20231220,113400,102697030,6520,6540,6540,6520,1000
|
|
20231220,113300,96169660,6540,6540,6540,6540,0
|
|
20231220,113200,96169660,6540,6540,6540,6540,0
|
|
20231220,113100,96169660,6540,6560,6560,6540,100
|
|
20231220,113000,95514780,6590,6590,6590,6590,0
|
|
20231220,112900,95514780,6590,6590,6590,6590,0
|
|
20231220,112800,95514780,6590,6590,6590,6590,0
|
|
20231220,112700,95514780,6590,6590,6590,6590,0
|
|
20231220,112600,95514780,6590,6590,6590,6590,0
|
|
20231220,112500,95514780,6590,6590,6590,6590,0
|
|
20231220,112400,95514780,6590,6590,6590,6590,0
|
|
20231220,112300,95514780,6590,6590,6590,6590,0
|
|
20231220,112200,95514780,6590,6590,6590,6590,0
|
|
20231220,112100,95514780,6590,6590,6590,6590,0
|
|
20231220,112000,95514780,6590,6590,6590,6590,3
|
|
20231220,111900,95495010,6590,6590,6590,6590,0
|
|
20231220,111800,95495010,6590,6590,6590,6590,0
|
|
20231220,111700,95495010,6590,6590,6590,6590,0
|
|
20231220,111600,95495010,6590,6590,6590,6590,0
|
|
20231220,111500,95495010,6590,6590,6590,6590,2
|
|
20231220,111400,95481830,6590,6590,6590,6590,0
|
|
20231220,111300,95481830,6590,6590,6590,6590,0
|
|
20231220,111200,95481830,6590,6590,6590,6590,0
|
|
20231220,111100,95481830,6590,6590,6590,6590,0
|
|
20231220,111000,95481830,6590,6590,6590,6590,0
|
|
20231220,110900,95481830,6590,6590,6590,6590,40
|
|
20231220,110800,95218230,6590,6590,6590,6590,0
|
|
20231220,110700,95218230,6590,6590,6590,6590,0
|
|
20231220,110600,95218230,6590,6590,6590,6590,0
|
|
20231220,110500,95218230,6590,6590,6590,6590,0
|
|
20231220,110400,95218230,6590,6590,6590,6590,41
|
|
20231220,110300,94948040,6550,6550,6550,6550,1000
|
|
20231220,110200,88398040,6600,6550,6600,6550,200
|
|
20231220,110100,87083040,6550,6550,6550,6550,0
|
|
20231220,110000,87083040,6550,6550,6550,6550,0
|
|
20231220,105900,87083040,6550,6550,6550,6550,0
|
|
20231220,105800,87083040,6550,6550,6550,6550,0
|
|
20231220,105700,87083040,6550,6550,6550,6550,0
|
|
20231220,105600,87083040,6550,6550,6550,6550,37
|
|
20231220,105500,86840690,6570,6570,6570,6570,0
|
|
20231220,105400,86840690,6570,6570,6570,6570,0
|
|
20231220,105300,86840690,6570,6570,6570,6570,0
|
|
20231220,105200,86840690,6570,6570,6570,6570,0
|
|
20231220,105100,86840690,6570,6570,6570,6570,0
|
|
20231220,105000,86840690,6570,6570,6570,6570,0
|
|
20231220,104900,86840690,6570,6570,6570,6570,27
|
|
20231220,104800,86663300,6590,6590,6590,6590,0
|
|
20231220,104700,86663300,6590,6590,6590,6590,0
|
|
20231220,104600,86663300,6590,6590,6590,6590,6
|
|
20231220,104500,86623760,6590,6590,6590,6590,0
|
|
20231220,104400,86623760,6590,6590,6590,6590,0
|
|
20231220,104300,86623760,6590,6590,6590,6590,0
|
|
20231220,104200,86623760,6590,6590,6590,6590,0
|
|
20231220,104100,86623760,6590,6590,6590,6590,0
|
|
20231220,104000,86623760,6590,6590,6590,6590,165
|
|
20231220,103900,85536410,6620,6620,6620,6620,5
|
|
20231220,103800,85503310,6590,6590,6590,6590,0
|
|
20231220,103700,85503310,6590,6590,6590,6590,0
|
|
20231220,103600,85503310,6590,6590,6590,6590,0
|
|
20231220,103500,85503310,6590,6590,6590,6590,44
|
|
20231220,103400,85213350,6590,6590,6590,6590,0
|
|
20231220,103300,85213350,6590,6590,6590,6590,0
|
|
20231220,103200,85213350,6590,6590,6590,6590,0
|
|
20231220,103100,85213350,6590,6590,6590,6590,0
|
|
20231220,103000,85213350,6590,6590,6590,6590,0
|
|
20231220,102900,85213350,6590,6590,6590,6590,66
|
|
20231220,102800,84778410,6590,6600,6600,6590,180
|
|
20231220,102700,83590710,6620,6620,6620,6620,0
|
|
20231220,102600,83590710,6620,6620,6620,6620,0
|
|
20231220,102500,83590710,6620,6620,6620,6620,0
|
|
20231220,102400,83590710,6620,6620,6620,6620,0
|
|
20231220,102300,83590710,6620,6610,6620,6610,27
|
|
20231220,102200,83412230,6610,6610,6610,6610,4
|
|
20231220,102100,83385790,6620,6620,6620,6620,0
|
|
20231220,102000,83385790,6620,6620,6620,6620,2
|
|
20231220,101900,83372550,6620,6620,6620,6620,0
|
|
20231220,101800,83372550,6620,6620,6620,6620,0
|
|
20231220,101700,83372550,6620,6620,6620,6620,0
|
|
20231220,101600,83372550,6620,6590,6620,6590,31
|
|
20231220,101500,83167840,6590,6590,6590,6590,413
|
|
20231220,101400,80446170,6630,6630,6630,6630,0
|
|
20231220,101300,80446170,6630,6630,6630,6630,0
|
|
20231220,101200,80446170,6630,6630,6630,6630,0
|
|
20231220,101100,80446170,6630,6630,6630,6630,0
|
|
20231220,101000,80446170,6630,6630,6630,6630,0
|
|
20231220,100900,80446170,6630,6630,6630,6630,0
|
|
20231220,100800,80446170,6630,6630,6630,6630,0
|
|
20231220,100700,80446170,6630,6630,6630,6630,2
|
|
20231220,100600,80432910,6630,6630,6630,6630,2
|
|
20231220,100500,80419650,6630,6630,6630,6630,0
|
|
20231220,100400,80419650,6630,6630,6630,6630,1
|
|
20231220,100300,80413020,6630,6630,6630,6630,0
|
|
20231220,100200,80413020,6630,6630,6630,6630,0
|
|
20231220,100100,80413020,6630,6630,6630,6630,0
|
|
20231220,100000,80413020,6630,6630,6630,6630,0
|
|
20231220,095900,80413020,6630,6630,6630,6630,0
|
|
20231220,095800,80413020,6630,6630,6630,6630,0
|
|
20231220,095700,80413020,6630,6630,6630,6630,0
|
|
20231220,095600,80413020,6630,6630,6630,6630,0
|
|
20231220,095500,80413020,6630,6630,6630,6630,2
|
|
20231220,095400,80399760,6570,6570,6570,6570,13
|
|
20231220,095300,80314350,6640,6640,6640,6640,0
|
|
20231220,095200,80314350,6640,6620,6640,6620,100
|
|
20231220,095100,79651110,6640,6600,6640,6550,101
|
|
20231220,095000,78986630,6590,6590,6590,6590,0
|
|
20231220,094900,78986630,6590,6590,6590,6590,0
|
|
20231220,094800,78986630,6590,6590,6590,6590,0
|
|
20231220,094700,78986630,6590,6590,6590,6590,29
|
|
20231220,094600,78795520,6670,6670,6670,6670,5
|
|
20231220,094500,78762170,6670,6650,6670,6650,100
|
|
20231220,094400,78096190,6650,6650,6650,6650,0
|
|
20231220,094300,78096190,6650,6550,6650,6550,1252
|
|
20231220,094200,69869990,6540,6510,6540,6490,3766
|
|
20231220,094100,45392310,6540,6540,6540,6540,0
|
|
20231220,094000,45392310,6540,6540,6540,6540,9
|
|
20231220,093900,45333450,6540,6540,6540,6540,5
|
|
20231220,093800,45300750,6540,6530,6540,6530,1000
|
|
20231220,093700,38765250,6520,6520,6520,6520,499
|
|
20231220,093600,35511770,6500,6500,6500,6500,12
|
|
20231220,093500,35433770,6500,6500,6500,6500,35
|
|
20231220,093400,35206270,6500,6520,6520,6500,55
|
|
20231220,093300,34848730,6520,6520,6520,6520,0
|
|
20231220,093200,34848730,6520,6510,6520,6510,100
|
|
20231220,093100,34197620,6510,6510,6510,6510,10
|
|
20231220,093000,34132520,6510,6510,6510,6510,10
|
|
20231220,092900,34067420,6510,6510,6510,6510,122
|
|
20231220,092800,33273200,6500,6500,6500,6500,11
|
|
20231220,092700,33201700,6500,6500,6500,6500,0
|
|
20231220,092600,33201700,6500,6500,6500,6500,0
|
|
20231220,092500,33201700,6500,6500,6500,6500,0
|
|
20231220,092400,33201700,6500,6500,6500,6500,13
|
|
20231220,092300,33117200,6510,6510,6510,6510,0
|
|
20231220,092200,33117200,6510,6510,6510,6510,0
|
|
20231220,092100,33117200,6510,6510,6510,6510,2
|
|
20231220,092000,33104180,6500,6500,6500,6500,0
|
|
20231220,091900,33104180,6500,6500,6500,6500,101
|
|
20231220,091800,32447680,6500,6490,6500,6490,5
|
|
20231220,091700,32415190,6500,6500,6500,6500,2
|
|
20231220,091600,32402190,6500,6500,6500,6500,362
|
|
20231220,091500,30049190,6500,6460,6500,6460,49
|
|
20231220,091400,29731690,6460,6450,6500,6450,125
|
|
20231220,091300,28924370,6460,6460,6460,6460,89
|
|
20231220,091200,28349430,6510,6480,6510,6450,590
|
|
20231220,091100,24537160,6510,6510,6510,6510,26
|
|
20231220,091000,24367900,6460,6470,6470,6460,223
|
|
20231220,090900,22925530,6470,6520,6520,6470,408
|
|
20231220,090800,20275250,6510,6520,6520,6510,153
|
|
20231220,090700,19279200,6520,6520,6520,6520,5
|
|
20231220,090600,19246600,6510,6520,6520,6510,93
|
|
20231220,090500,18640370,6500,6510,6510,6500,178
|
|
20231220,090400,17483110,6510,6530,6550,6510,1713
|
|
20231220,090300,6312840,6530,6590,6590,6530,609
|
|
20231220,090200,2328820,6550,6550,6550,6550,0
|
|
20231220,090100,2328820,6550,6600,6600,6540,276
|
|
20231220,090000,523400,6640,6600,6640,6600,79
|