680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,201700,302354670,6430,6430,6430,6430,333
|
|
20231221,201600,302354670,6430,6430,6430,6430,0
|
|
20231221,201500,302354670,6430,6430,6430,6430,0
|
|
20231221,201400,302354670,6430,6430,6430,6430,0
|
|
20231221,201300,302354670,6430,6430,6430,6430,0
|
|
20231221,201200,302354670,6430,6430,6430,6430,0
|
|
20231221,201100,302354670,6430,6430,6430,6430,0
|
|
20231221,201000,302354670,6430,6430,6430,6430,0
|
|
20231221,200900,302354670,6430,6430,6430,6430,0
|
|
20231221,200800,302354670,6430,6430,6430,6430,0
|
|
20231221,200700,302354670,6430,6430,6430,6430,0
|
|
20231221,200600,302354670,6430,6430,6430,6430,0
|
|
20231221,200500,302354670,6430,6430,6430,6430,0
|
|
20231221,200400,302354670,6430,6430,6430,6430,0
|
|
20231221,200300,302354670,6430,6430,6430,6430,0
|
|
20231221,200200,302354670,6430,6430,6430,6430,0
|
|
20231221,200100,302354670,6430,6430,6430,6430,0
|
|
20231221,200000,302354670,6430,6430,6430,6430,0
|
|
20231221,195900,302354670,6430,6430,6430,6430,0
|
|
20231221,195800,302354670,6430,6430,6430,6430,0
|
|
20231221,195700,302354670,6430,6430,6430,6430,0
|
|
20231221,195600,302354670,6430,6430,6430,6430,0
|
|
20231221,195500,302354670,6430,6430,6430,6430,0
|
|
20231221,195400,302354670,6430,6430,6430,6430,0
|
|
20231221,195300,302354670,6430,6430,6430,6430,0
|
|
20231221,195200,302354670,6430,6430,6430,6430,0
|
|
20231221,195100,302354670,6430,6430,6430,6430,0
|
|
20231221,195000,302354670,6430,6430,6430,6430,0
|
|
20231221,194900,302354670,6430,6430,6430,6430,0
|
|
20231221,194800,302354670,6430,6430,6430,6430,0
|
|
20231221,194700,302354670,6430,6430,6430,6430,333
|
|
20231221,194600,302354670,6430,6430,6430,6430,0
|
|
20231221,194500,302354670,6430,6430,6430,6430,0
|
|
20231221,194400,302354670,6430,6430,6430,6430,0
|
|
20231221,194300,302354670,6430,6430,6430,6430,0
|
|
20231221,194200,302354670,6430,6430,6430,6430,0
|
|
20231221,194100,302354670,6430,6430,6430,6430,0
|
|
20231221,194000,302354670,6430,6430,6430,6430,0
|
|
20231221,193900,302354670,6430,6430,6430,6430,0
|
|
20231221,193800,302354670,6430,6430,6430,6430,0
|
|
20231221,193700,302354670,6430,6430,6430,6430,0
|
|
20231221,193600,302354670,6430,6430,6430,6430,0
|
|
20231221,193500,302354670,6430,6430,6430,6430,0
|
|
20231221,193400,302354670,6430,6430,6430,6430,0
|
|
20231221,193300,302354670,6430,6430,6430,6430,0
|
|
20231221,193200,302354670,6430,6430,6430,6430,0
|
|
20231221,193100,302354670,6430,6430,6430,6430,0
|
|
20231221,193000,302354670,6430,6430,6430,6430,0
|
|
20231221,192900,302354670,6430,6430,6430,6430,0
|
|
20231221,192800,302354670,6430,6430,6430,6430,0
|
|
20231221,192700,302354670,6430,6430,6430,6430,0
|
|
20231221,192600,302354670,6430,6430,6430,6430,0
|
|
20231221,192500,302354670,6430,6430,6430,6430,0
|
|
20231221,192400,302354670,6430,6430,6430,6430,0
|
|
20231221,192300,302354670,6430,6430,6430,6430,0
|
|
20231221,192200,302354670,6430,6430,6430,6430,0
|
|
20231221,192100,302354670,6430,6430,6430,6430,0
|
|
20231221,192000,302354670,6430,6430,6430,6430,0
|
|
20231221,191900,302354670,6430,6430,6430,6430,0
|
|
20231221,191800,302354670,6430,6430,6430,6430,0
|
|
20231221,191700,302354670,6430,6430,6430,6430,333
|
|
20231221,191600,302354670,6430,6430,6430,6430,0
|
|
20231221,191500,302354670,6430,6430,6430,6430,0
|
|
20231221,191400,302354670,6430,6430,6430,6430,0
|
|
20231221,191300,302354670,6430,6430,6430,6430,0
|
|
20231221,191200,302354670,6430,6430,6430,6430,0
|
|
20231221,191100,302354670,6430,6430,6430,6430,0
|
|
20231221,191000,302354670,6430,6430,6430,6430,0
|
|
20231221,190900,302354670,6430,6430,6430,6430,0
|
|
20231221,190800,302354670,6430,6430,6430,6430,0
|
|
20231221,190700,302354670,6430,6430,6430,6430,0
|
|
20231221,190600,302354670,6430,6430,6430,6430,0
|
|
20231221,190500,302354670,6430,6430,6430,6430,0
|
|
20231221,190400,302354670,6430,6430,6430,6430,0
|
|
20231221,190300,302354670,6430,6430,6430,6430,0
|
|
20231221,190200,302354670,6430,6430,6430,6430,0
|
|
20231221,190100,302354670,6430,6430,6430,6430,0
|
|
20231221,190000,302354670,6430,6430,6430,6430,0
|
|
20231221,185900,302354670,6430,6430,6430,6430,0
|
|
20231221,185800,302354670,6430,6430,6430,6430,0
|
|
20231221,185700,302354670,6430,6430,6430,6430,0
|
|
20231221,185600,302354670,6430,6430,6430,6430,0
|
|
20231221,185500,302354670,6430,6430,6430,6430,0
|
|
20231221,185400,302354670,6430,6430,6430,6430,0
|
|
20231221,185300,302354670,6430,6430,6430,6430,0
|
|
20231221,185200,302354670,6430,6430,6430,6430,0
|
|
20231221,185100,302354670,6430,6430,6430,6430,0
|
|
20231221,185000,302354670,6430,6430,6430,6430,0
|
|
20231221,184900,302354670,6430,6430,6430,6430,0
|
|
20231221,184800,302354670,6430,6430,6430,6430,0
|
|
20231221,184700,302354670,6430,6430,6430,6430,333
|
|
20231221,184600,302354670,6430,6430,6430,6430,0
|
|
20231221,184500,302354670,6430,6430,6430,6430,0
|
|
20231221,184400,302354670,6430,6430,6430,6430,0
|
|
20231221,184300,302354670,6430,6430,6430,6430,0
|
|
20231221,184200,302354670,6430,6430,6430,6430,0
|
|
20231221,184100,302354670,6430,6430,6430,6430,0
|
|
20231221,184000,302354670,6430,6430,6430,6430,0
|
|
20231221,183900,302354670,6430,6430,6430,6430,0
|
|
20231221,183800,302354670,6430,6430,6430,6430,0
|
|
20231221,183700,302354670,6430,6430,6430,6430,0
|
|
20231221,183600,302354670,6430,6430,6430,6430,0
|
|
20231221,183500,302354670,6430,6430,6430,6430,0
|
|
20231221,183400,302354670,6430,6430,6430,6430,0
|
|
20231221,183300,302354670,6430,6430,6430,6430,0
|
|
20231221,183200,302354670,6430,6430,6430,6430,0
|
|
20231221,183100,302354670,6430,6430,6430,6430,0
|
|
20231221,183000,302354670,6430,6430,6430,6430,0
|
|
20231221,182900,302354670,6430,6430,6430,6430,0
|
|
20231221,182800,302354670,6430,6430,6430,6430,0
|
|
20231221,182700,302354670,6430,6430,6430,6430,0
|
|
20231221,182600,302354670,6430,6430,6430,6430,0
|
|
20231221,182500,302354670,6430,6430,6430,6430,0
|
|
20231221,182400,302354670,6430,6430,6430,6430,0
|
|
20231221,182300,302354670,6430,6430,6430,6430,0
|
|
20231221,182200,302354670,6430,6430,6430,6430,0
|
|
20231221,182100,302354670,6430,6430,6430,6430,0
|
|
20231221,182000,302354670,6430,6430,6430,6430,0
|
|
20231221,181900,302354670,6430,6430,6430,6430,0
|
|
20231221,181800,302354670,6430,6430,6430,6430,0
|
|
20231221,181700,302354670,6430,6430,6430,6430,333
|
|
20231221,181600,302354670,6430,6430,6430,6430,0
|
|
20231221,181500,302354670,6430,6430,6430,6430,0
|
|
20231221,181400,302354670,6430,6430,6430,6430,0
|
|
20231221,181300,302354670,6430,6430,6430,6430,0
|
|
20231221,181200,302354670,6430,6430,6430,6430,0
|
|
20231221,181100,302354670,6430,6430,6430,6430,0
|
|
20231221,181000,302354670,6430,6430,6430,6430,0
|
|
20231221,180900,302354670,6430,6430,6430,6430,0
|
|
20231221,180800,302354670,6430,6430,6430,6430,0
|
|
20231221,180700,302354670,6430,6430,6430,6430,0
|
|
20231221,180600,302354670,6430,6430,6430,6430,0
|
|
20231221,180500,302354670,6430,6430,6430,6430,0
|
|
20231221,180400,302354670,6430,6430,6430,6430,0
|
|
20231221,180300,302354670,6430,6430,6430,6430,0
|
|
20231221,180200,302354670,6430,6430,6430,6430,0
|
|
20231221,180100,302354670,6430,6430,6430,6430,0
|
|
20231221,180000,302354670,6430,6430,6430,6430,0
|
|
20231221,175900,302354670,6430,6430,6430,6430,0
|
|
20231221,175800,302354670,6430,6430,6430,6430,0
|
|
20231221,175700,302354670,6430,6430,6430,6430,0
|
|
20231221,175600,302354670,6430,6430,6430,6430,0
|
|
20231221,175500,302354670,6430,6430,6430,6430,0
|
|
20231221,175400,302354670,6430,6430,6430,6430,0
|
|
20231221,175300,302354670,6430,6430,6430,6430,0
|
|
20231221,175200,302354670,6430,6430,6430,6430,0
|
|
20231221,175100,302354670,6430,6430,6430,6430,0
|
|
20231221,175000,302354670,6430,6430,6430,6430,0
|
|
20231221,174900,302354670,6430,6430,6430,6430,0
|
|
20231221,174800,302354670,6430,6430,6430,6430,0
|
|
20231221,174700,302354670,6430,6430,6430,6430,333
|
|
20231221,174600,302354670,6430,6430,6430,6430,0
|
|
20231221,174500,302354670,6430,6430,6430,6430,0
|
|
20231221,174400,302354670,6430,6430,6430,6430,0
|
|
20231221,174300,302354670,6430,6430,6430,6430,0
|
|
20231221,174200,302354670,6430,6430,6430,6430,0
|
|
20231221,174100,302354670,6430,6430,6430,6430,0
|
|
20231221,174000,302354670,6430,6430,6430,6430,0
|
|
20231221,173900,302354670,6430,6430,6430,6430,0
|
|
20231221,173800,302354670,6430,6430,6430,6430,0
|
|
20231221,173700,302354670,6430,6430,6430,6430,0
|
|
20231221,173600,302354670,6430,6430,6430,6430,0
|
|
20231221,173500,302354670,6430,6430,6430,6430,0
|
|
20231221,173400,302354670,6430,6430,6430,6430,0
|
|
20231221,173300,302354670,6430,6430,6430,6430,0
|
|
20231221,173200,302354670,6430,6430,6430,6430,0
|
|
20231221,173100,302354670,6430,6430,6430,6430,0
|
|
20231221,173000,302354670,6430,6430,6430,6430,0
|
|
20231221,172900,302354670,6430,6430,6430,6430,0
|
|
20231221,172800,302354670,6430,6430,6430,6430,0
|
|
20231221,172700,302354670,6430,6430,6430,6430,0
|
|
20231221,172600,302354670,6430,6430,6430,6430,0
|
|
20231221,172500,302354670,6430,6430,6430,6430,0
|
|
20231221,172400,302354670,6430,6430,6430,6430,0
|
|
20231221,172300,302354670,6430,6430,6430,6430,0
|
|
20231221,172200,302354670,6430,6430,6430,6430,0
|
|
20231221,172100,302354670,6430,6430,6430,6430,0
|
|
20231221,172000,302354670,6430,6430,6430,6430,0
|
|
20231221,171900,302354670,6430,6430,6430,6430,0
|
|
20231221,171800,302354670,6430,6430,6430,6430,0
|
|
20231221,171700,302354670,6430,6430,6430,6430,333
|
|
20231221,171600,302354670,6430,6430,6430,6430,0
|
|
20231221,171500,302354670,6430,6430,6430,6430,0
|
|
20231221,171400,302354670,6430,6430,6430,6430,0
|
|
20231221,171300,302354670,6430,6430,6430,6430,0
|
|
20231221,171200,302354670,6430,6430,6430,6430,0
|
|
20231221,171100,302354670,6430,6430,6430,6430,0
|
|
20231221,171000,302354670,6430,6430,6430,6430,0
|
|
20231221,170900,302354670,6430,6430,6430,6430,0
|
|
20231221,170800,302354670,6430,6430,6430,6430,0
|
|
20231221,170700,302354670,6430,6430,6430,6430,0
|
|
20231221,170600,302354670,6430,6430,6430,6430,0
|
|
20231221,170500,302354670,6430,6430,6430,6430,0
|
|
20231221,170400,302354670,6430,6430,6430,6430,0
|
|
20231221,170300,302354670,6430,6430,6430,6430,0
|
|
20231221,170200,302354670,6430,6430,6430,6430,0
|
|
20231221,170100,302354670,6430,6430,6430,6430,0
|
|
20231221,170000,302354670,6430,6430,6430,6430,0
|
|
20231221,165900,302354670,6430,6430,6430,6430,0
|
|
20231221,165800,302354670,6430,6430,6430,6430,0
|
|
20231221,165700,302354670,6430,6430,6430,6430,0
|
|
20231221,165600,302354670,6430,6430,6430,6430,0
|
|
20231221,165500,302354670,6430,6430,6430,6430,0
|
|
20231221,165400,302354670,6430,6430,6430,6430,0
|
|
20231221,165300,302354670,6430,6430,6430,6430,0
|
|
20231221,165200,302354670,6430,6430,6430,6430,0
|
|
20231221,165100,302354670,6430,6430,6430,6430,0
|
|
20231221,165000,302354670,6430,6430,6430,6430,0
|
|
20231221,164900,302354670,6430,6430,6430,6430,0
|
|
20231221,164800,302354670,6430,6430,6430,6430,0
|
|
20231221,164700,302354670,6430,6430,6430,6430,333
|
|
20231221,164600,302354670,6430,6430,6430,6430,0
|
|
20231221,164500,302354670,6430,6430,6430,6430,0
|
|
20231221,164400,302354670,6430,6430,6430,6430,0
|
|
20231221,164300,302354670,6430,6430,6430,6430,0
|
|
20231221,164200,302354670,6430,6430,6430,6430,0
|
|
20231221,164100,302354670,6430,6430,6430,6430,0
|
|
20231221,164000,302354670,6430,6430,6430,6430,0
|
|
20231221,163900,302354670,6430,6430,6430,6430,0
|
|
20231221,163800,302354670,6430,6430,6430,6430,0
|
|
20231221,163700,302354670,6430,6430,6430,6430,0
|
|
20231221,163600,302354670,6430,6430,6430,6430,0
|
|
20231221,163500,302354670,6430,6430,6430,6430,0
|
|
20231221,163400,302354670,6430,6430,6430,6430,0
|
|
20231221,163300,302354670,6430,6430,6430,6430,0
|
|
20231221,163200,302354670,6430,6430,6430,6430,0
|
|
20231221,163100,302354670,6430,6430,6430,6430,0
|
|
20231221,163000,302354670,6430,6430,6430,6430,0
|
|
20231221,162900,302354670,6430,6430,6430,6430,0
|
|
20231221,162800,302354670,6430,6430,6430,6430,0
|
|
20231221,162700,302354670,6430,6430,6430,6430,0
|
|
20231221,162600,302354670,6430,6430,6430,6430,0
|
|
20231221,162500,302354670,6430,6430,6430,6430,0
|
|
20231221,162400,302354670,6430,6430,6430,6430,0
|
|
20231221,162300,302354670,6430,6430,6430,6430,0
|
|
20231221,162200,302354670,6430,6430,6430,6430,0
|
|
20231221,162100,302354670,6430,6430,6430,6430,0
|
|
20231221,162000,302354670,6430,6430,6430,6430,0
|
|
20231221,161900,302354670,6430,6430,6430,6430,0
|
|
20231221,161800,302354670,6430,6430,6430,6430,0
|
|
20231221,161700,302354670,6430,6430,6430,6430,333
|
|
20231221,161600,302354670,6430,6430,6430,6430,0
|
|
20231221,161500,302354670,6430,6430,6430,6430,0
|
|
20231221,161400,302354670,6430,6430,6430,6430,0
|
|
20231221,161300,302354670,6430,6430,6430,6430,0
|
|
20231221,161200,302354670,6430,6430,6430,6430,0
|
|
20231221,161100,302354670,6430,6430,6430,6430,0
|
|
20231221,161000,302354670,6430,6430,6430,6430,0
|
|
20231221,160900,302354670,6430,6430,6430,6430,0
|
|
20231221,160800,302354670,6430,6430,6430,6430,0
|
|
20231221,160700,302354670,6430,6430,6430,6430,0
|
|
20231221,160600,302354670,6430,6430,6430,6430,0
|
|
20231221,160500,302354670,6430,6430,6430,6430,0
|
|
20231221,160400,302354670,6430,6430,6430,6430,0
|
|
20231221,160300,302354670,6430,6430,6430,6430,0
|
|
20231221,160200,302354670,6430,6430,6430,6430,0
|
|
20231221,160100,302354670,6430,6430,6430,6430,0
|
|
20231221,160000,302354670,6430,6430,6430,6430,0
|
|
20231221,155900,302354670,6430,6430,6430,6430,0
|
|
20231221,155800,302354670,6430,6430,6430,6430,0
|
|
20231221,155700,302354670,6430,6430,6430,6430,0
|
|
20231221,155600,302354670,6430,6430,6430,6430,0
|
|
20231221,155500,302354670,6430,6430,6430,6430,0
|
|
20231221,155400,302354670,6430,6430,6430,6430,0
|
|
20231221,155300,302354670,6430,6430,6430,6430,0
|
|
20231221,155200,302354670,6430,6430,6430,6430,0
|
|
20231221,155100,302354670,6430,6430,6430,6430,0
|
|
20231221,155000,302354670,6430,6430,6430,6430,0
|
|
20231221,154900,302354670,6430,6430,6430,6430,0
|
|
20231221,154800,302354670,6430,6430,6430,6430,0
|
|
20231221,154700,302354670,6430,6430,6430,6430,333
|
|
20231221,154600,302354670,6430,6430,6430,6430,0
|
|
20231221,154500,302354670,6430,6430,6430,6430,0
|
|
20231221,154400,302354670,6430,6430,6430,6430,0
|
|
20231221,154300,302354670,6430,6430,6430,6430,0
|
|
20231221,154200,302354670,6430,6430,6430,6430,0
|
|
20231221,154100,302354670,6430,6430,6430,6430,0
|
|
20231221,154000,302354670,6430,6430,6430,6430,0
|
|
20231221,153900,302354670,6430,6430,6430,6430,0
|
|
20231221,153800,302354670,6430,6430,6430,6430,0
|
|
20231221,153700,302354670,6430,6430,6430,6430,0
|
|
20231221,153600,302354670,6430,6430,6430,6430,0
|
|
20231221,153500,302354670,6430,6430,6430,6430,0
|
|
20231221,153400,302354670,6430,6430,6430,6430,0
|
|
20231221,153300,302354670,6430,6430,6430,6430,0
|
|
20231221,153200,302354670,6430,6430,6430,6430,0
|
|
20231221,153100,302354670,6430,6430,6430,6430,0
|
|
20231221,153000,302354670,6430,6430,6430,6430,333
|
|
20231221,152900,300213480,6430,6430,6430,6430,0
|
|
20231221,152800,300213480,6430,6430,6430,6430,0
|
|
20231221,152700,300213480,6430,6430,6430,6430,0
|
|
20231221,152600,300213480,6430,6430,6430,6430,0
|
|
20231221,152500,300213480,6430,6430,6430,6430,0
|
|
20231221,152400,300213480,6430,6430,6430,6430,0
|
|
20231221,152300,300213480,6430,6430,6430,6430,0
|
|
20231221,152200,300213480,6430,6430,6430,6430,0
|
|
20231221,152100,300213480,6430,6430,6430,6430,0
|
|
20231221,152000,300213480,6430,6430,6430,6430,0
|
|
20231221,151900,300213480,6430,6410,6430,6410,102
|
|
20231221,151800,299559080,6410,6380,6410,6380,464
|
|
20231221,151700,296593840,6380,6410,6410,6380,696
|
|
20231221,151600,292152210,6410,6410,6410,6410,0
|
|
20231221,151500,292152210,6410,6430,6430,6410,168
|
|
20231221,151400,291074530,6430,6430,6430,6430,1
|
|
20231221,151300,291068100,6430,6430,6430,6430,0
|
|
20231221,151200,291068100,6430,6430,6430,6430,1
|
|
20231221,151100,291061670,6420,6420,6420,6420,0
|
|
20231221,151000,291061670,6420,6420,6420,6420,382
|
|
20231221,150900,288609230,6420,6420,6420,6420,0
|
|
20231221,150800,288609230,6420,6420,6420,6420,3
|
|
20231221,150700,288589970,6430,6430,6430,6430,90
|
|
20231221,150600,288011270,6390,6440,6440,6390,151
|
|
20231221,150500,287046330,6440,6440,6440,6440,0
|
|
20231221,150400,287046330,6440,6440,6440,6440,20
|
|
20231221,150300,286917530,6440,6440,6440,6440,0
|
|
20231221,150200,286917530,6440,6440,6440,6440,0
|
|
20231221,150100,286917530,6440,6440,6440,6440,0
|
|
20231221,150000,286917530,6440,6440,6440,6440,0
|
|
20231221,145900,286917530,6440,6440,6440,6440,0
|
|
20231221,145800,286917530,6440,6420,6440,6380,3111
|
|
20231221,145700,267030100,6460,6460,6460,6460,0
|
|
20231221,145600,267030100,6460,6460,6460,6460,0
|
|
20231221,145500,267030100,6460,6460,6460,6460,0
|
|
20231221,145400,267030100,6460,6460,6460,6460,0
|
|
20231221,145300,267030100,6460,6460,6460,6460,0
|
|
20231221,145200,267030100,6460,6460,6460,6460,0
|
|
20231221,145100,267030100,6460,6460,6460,6460,1
|
|
20231221,145000,267023640,6460,6460,6460,6460,0
|
|
20231221,144900,267023640,6460,6460,6460,6460,0
|
|
20231221,144800,267023640,6460,6460,6460,6460,0
|
|
20231221,144700,267023640,6460,6460,6460,6460,0
|
|
20231221,144600,267023640,6460,6460,6460,6460,2
|
|
20231221,144500,267010720,6420,6420,6420,6420,0
|
|
20231221,144400,267010720,6420,6420,6420,6420,0
|
|
20231221,144300,267010720,6420,6420,6420,6420,0
|
|
20231221,144200,267010720,6420,6440,6440,6420,857
|
|
20231221,144100,261508140,6470,6470,6470,6470,1
|
|
20231221,144000,261501670,6420,6420,6420,6420,0
|
|
20231221,143900,261501670,6420,6420,6420,6420,0
|
|
20231221,143800,261501670,6420,6470,6470,6420,1003
|
|
20231221,143700,255061910,6440,6440,6440,6440,0
|
|
20231221,143600,255061910,6440,6440,6440,6440,0
|
|
20231221,143500,255061910,6440,6440,6440,6440,175
|
|
20231221,143400,253934910,6470,6470,6470,6470,0
|
|
20231221,143300,253934910,6470,6470,6470,6470,0
|
|
20231221,143200,253934910,6470,6470,6470,6470,0
|
|
20231221,143100,253934910,6470,6470,6470,6470,0
|
|
20231221,143000,253934910,6470,6470,6470,6470,0
|
|
20231221,142900,253934910,6470,6470,6470,6470,0
|
|
20231221,142800,253934910,6470,6470,6470,6470,0
|
|
20231221,142700,253934910,6470,6470,6470,6470,0
|
|
20231221,142600,253934910,6470,6470,6470,6470,0
|
|
20231221,142500,253934910,6470,6470,6470,6470,312
|
|
20231221,142400,251916270,6470,6470,6470,6470,0
|
|
20231221,142300,251916270,6470,6470,6470,6470,0
|
|
20231221,142200,251916270,6470,6470,6470,6470,0
|
|
20231221,142100,251916270,6470,6470,6470,6470,0
|
|
20231221,142000,251916270,6470,6470,6470,6470,0
|
|
20231221,141900,251916270,6470,6470,6470,6470,0
|
|
20231221,141800,251916270,6470,6470,6470,6470,0
|
|
20231221,141700,251916270,6470,6470,6470,6470,0
|
|
20231221,141600,251916270,6470,6470,6470,6470,0
|
|
20231221,141500,251916270,6470,6470,6470,6470,0
|
|
20231221,141400,251916270,6470,6470,6470,6470,3
|
|
20231221,141300,251896860,6470,6470,6470,6470,0
|
|
20231221,141200,251896860,6470,6440,6470,6420,3551
|
|
20231221,141100,229081280,6470,6470,6470,6470,0
|
|
20231221,141000,229081280,6470,6470,6470,6470,0
|
|
20231221,140900,229081280,6470,6470,6470,6470,0
|
|
20231221,140800,229081280,6470,6470,6470,6470,0
|
|
20231221,140700,229081280,6470,6470,6470,6470,0
|
|
20231221,140600,229081280,6470,6440,6470,6440,5
|
|
20231221,140500,229049050,6440,6440,6440,6440,1
|
|
20231221,140400,229042610,6430,6430,6430,6430,0
|
|
20231221,140300,229042610,6430,6430,6430,6430,0
|
|
20231221,140200,229042610,6430,6430,6430,6430,0
|
|
20231221,140100,229042610,6430,6430,6430,6430,0
|
|
20231221,140000,229042610,6430,6430,6430,6430,0
|
|
20231221,135900,229042610,6430,6430,6430,6430,0
|
|
20231221,135800,229042610,6430,6430,6430,6430,0
|
|
20231221,135700,229042610,6430,6430,6430,6430,0
|
|
20231221,135600,229042610,6430,6430,6430,6430,0
|
|
20231221,135500,229042610,6430,6430,6430,6430,0
|
|
20231221,135400,229042610,6430,6430,6430,6430,1000
|
|
20231221,135300,222612610,6430,6430,6430,6430,0
|
|
20231221,135200,222612610,6430,6430,6430,6430,0
|
|
20231221,135100,222612610,6430,6440,6440,6430,1868
|
|
20231221,135000,210600510,6440,6440,6440,6440,0
|
|
20231221,134900,210600510,6440,6440,6440,6440,0
|
|
20231221,134800,210600510,6440,6440,6440,6440,0
|
|
20231221,134700,210600510,6440,6440,6440,6440,0
|
|
20231221,134600,210600510,6440,6440,6440,6440,0
|
|
20231221,134500,210600510,6440,6440,6440,6440,0
|
|
20231221,134400,210600510,6440,6440,6440,6440,0
|
|
20231221,134300,210600510,6440,6440,6440,6440,0
|
|
20231221,134200,210600510,6440,6440,6440,6440,0
|
|
20231221,134100,210600510,6440,6440,6440,6440,0
|
|
20231221,134000,210600510,6440,6440,6440,6440,0
|
|
20231221,133900,210600510,6440,6440,6440,6440,0
|
|
20231221,133800,210600510,6440,6440,6440,6440,0
|
|
20231221,133700,210600510,6440,6440,6440,6440,0
|
|
20231221,133600,210600510,6440,6440,6440,6440,0
|
|
20231221,133500,210600510,6440,6440,6440,6440,0
|
|
20231221,133400,210600510,6440,6440,6440,6440,15
|
|
20231221,133300,210503910,6490,6490,6490,6490,0
|
|
20231221,133200,210503910,6490,6490,6490,6490,0
|
|
20231221,133100,210503910,6490,6490,6490,6490,0
|
|
20231221,133000,210503910,6490,6470,6490,6470,37
|
|
20231221,132900,210264390,6430,6430,6430,6430,0
|
|
20231221,132800,210264390,6430,6430,6430,6430,0
|
|
20231221,132700,210264390,6430,6430,6430,6430,11
|
|
20231221,132600,210193660,6470,6470,6470,6470,0
|
|
20231221,132500,210193660,6470,6470,6470,6470,1
|
|
20231221,132400,210187190,6430,6430,6430,6430,0
|
|
20231221,132300,210187190,6430,6430,6430,6430,0
|
|
20231221,132200,210187190,6430,6430,6430,6430,0
|
|
20231221,132100,210187190,6430,6430,6430,6430,0
|
|
20231221,132000,210187190,6430,6430,6430,6430,0
|
|
20231221,131900,210187190,6430,6430,6430,6430,0
|
|
20231221,131800,210187190,6430,6430,6430,6430,5
|
|
20231221,131700,210155040,6480,6480,6480,6480,0
|
|
20231221,131600,210155040,6480,6480,6480,6480,0
|
|
20231221,131500,210155040,6480,6480,6480,6480,0
|
|
20231221,131400,210155040,6480,6480,6480,6480,0
|
|
20231221,131300,210155040,6480,6480,6480,6480,1
|
|
20231221,131200,210148560,6420,6420,6420,6420,2841
|
|
20231221,131100,191909340,6420,6420,6420,6420,173
|
|
20231221,131000,190798680,6420,6420,6420,6420,0
|
|
20231221,130900,190798680,6420,6400,6420,6380,1001
|
|
20231221,130800,184411260,6390,6390,6390,6390,0
|
|
20231221,130700,184411260,6390,6390,6390,6390,0
|
|
20231221,130600,184411260,6390,6390,6390,6390,0
|
|
20231221,130500,184411260,6390,6390,6390,6390,0
|
|
20231221,130400,184411260,6390,6390,6390,6390,0
|
|
20231221,130300,184411260,6390,6390,6390,6390,0
|
|
20231221,130200,184411260,6390,6390,6390,6390,0
|
|
20231221,130100,184411260,6390,6390,6390,6390,0
|
|
20231221,130000,184411260,6390,6390,6390,6390,0
|
|
20231221,125900,184411260,6390,6390,6390,6390,0
|
|
20231221,125800,184411260,6390,6390,6390,6390,0
|
|
20231221,125700,184411260,6390,6390,6390,6390,0
|
|
20231221,125600,184411260,6390,6390,6390,6390,0
|
|
20231221,125500,184411260,6390,6390,6390,6390,0
|
|
20231221,125400,184411260,6390,6390,6390,6390,0
|
|
20231221,125300,184411260,6390,6400,6400,6390,619
|
|
20231221,125200,180450740,6400,6400,6400,6400,446
|
|
20231221,125100,177596340,6390,6400,6400,6390,1545
|
|
20231221,125000,167717740,6400,6400,6400,6400,0
|
|
20231221,124900,167717740,6400,6400,6400,6400,0
|
|
20231221,124800,167717740,6400,6410,6410,6400,1885
|
|
20231221,124700,155652130,6410,6450,6450,6410,200
|
|
20231221,124600,154369570,6450,6450,6450,6450,1154
|
|
20231221,124500,146926270,6450,6450,6450,6450,0
|
|
20231221,124400,146926270,6450,6450,6450,6450,0
|
|
20231221,124300,146926270,6450,6450,6450,6450,0
|
|
20231221,124200,146926270,6450,6450,6450,6450,0
|
|
20231221,124100,146926270,6450,6450,6450,6450,5
|
|
20231221,124000,146894020,6450,6450,6450,6450,0
|
|
20231221,123900,146894020,6450,6450,6450,6450,0
|
|
20231221,123800,146894020,6450,6450,6450,6450,0
|
|
20231221,123700,146894020,6450,6450,6450,6450,0
|
|
20231221,123600,146894020,6450,6450,6450,6450,0
|
|
20231221,123500,146894020,6450,6450,6450,6450,0
|
|
20231221,123400,146894020,6450,6450,6450,6450,0
|
|
20231221,123300,146894020,6450,6450,6450,6450,0
|
|
20231221,123200,146894020,6450,6450,6450,6450,0
|
|
20231221,123100,146894020,6450,6450,6450,6450,0
|
|
20231221,123000,146894020,6450,6450,6450,6450,0
|
|
20231221,122900,146894020,6450,6450,6450,6450,0
|
|
20231221,122800,146894020,6450,6450,6450,6450,0
|
|
20231221,122700,146894020,6450,6450,6450,6450,0
|
|
20231221,122600,146894020,6450,6450,6450,6450,0
|
|
20231221,122500,146894020,6450,6450,6450,6450,0
|
|
20231221,122400,146894020,6450,6450,6450,6450,0
|
|
20231221,122300,146894020,6450,6450,6450,6450,0
|
|
20231221,122200,146894020,6450,6450,6450,6450,0
|
|
20231221,122100,146894020,6450,6450,6450,6450,0
|
|
20231221,122000,146894020,6450,6450,6450,6450,0
|
|
20231221,121900,146894020,6450,6450,6450,6450,60
|
|
20231221,121800,146507020,6450,6450,6450,6450,10
|
|
20231221,121700,146442520,6450,6450,6450,6450,0
|
|
20231221,121600,146442520,6450,6450,6450,6450,0
|
|
20231221,121500,146442520,6450,6450,6450,6450,0
|
|
20231221,121400,146442520,6450,6450,6450,6450,1
|
|
20231221,121300,146436070,6410,6420,6420,6410,890
|
|
20231221,121200,140730470,6460,6460,6460,6460,4
|
|
20231221,121100,140704630,6420,6420,6420,6420,0
|
|
20231221,121000,140704630,6420,6420,6420,6420,0
|
|
20231221,120900,140704630,6420,6420,6420,6420,0
|
|
20231221,120800,140704630,6420,6420,6420,6420,0
|
|
20231221,120700,140704630,6420,6420,6420,6420,0
|
|
20231221,120600,140704630,6420,6420,6420,6420,0
|
|
20231221,120500,140704630,6420,6420,6420,6420,0
|
|
20231221,120400,140704630,6420,6420,6420,6420,0
|
|
20231221,120300,140704630,6420,6420,6420,6420,0
|
|
20231221,120200,140704630,6420,6420,6420,6420,100
|
|
20231221,120100,140062630,6420,6420,6420,6420,0
|
|
20231221,120000,140062630,6420,6420,6420,6420,0
|
|
20231221,115900,140062630,6420,6420,6420,6420,600
|
|
20231221,115800,136210630,6420,6420,6420,6420,0
|
|
20231221,115700,136210630,6420,6420,6420,6420,0
|
|
20231221,115600,136210630,6420,6420,6420,6420,2
|
|
20231221,115500,136197790,6420,6420,6420,6420,0
|
|
20231221,115400,136197790,6420,6420,6420,6420,0
|
|
20231221,115300,136197790,6420,6420,6420,6420,118
|
|
20231221,115200,135440230,6420,6420,6420,6420,0
|
|
20231221,115100,135440230,6420,6420,6420,6420,0
|
|
20231221,115000,135440230,6420,6420,6420,6420,0
|
|
20231221,114900,135440230,6420,6420,6420,6420,0
|
|
20231221,114800,135440230,6420,6420,6420,6420,0
|
|
20231221,114700,135440230,6420,6420,6420,6420,250
|
|
20231221,114600,133835230,6420,6450,6450,6420,2480
|
|
20231221,114500,117895630,6500,6500,6500,6500,1
|
|
20231221,114400,117889130,6460,6460,6480,6460,200
|
|
20231221,114300,116595130,6430,6430,6430,6430,0
|
|
20231221,114200,116595130,6430,6430,6430,6430,0
|
|
20231221,114100,116595130,6430,6430,6430,6430,0
|
|
20231221,114000,116595130,6430,6430,6430,6430,0
|
|
20231221,113900,116595130,6430,6430,6430,6430,600
|
|
20231221,113800,112737130,6430,6430,6430,6430,4
|
|
20231221,113700,112711410,6440,6440,6440,6440,0
|
|
20231221,113600,112711410,6440,6440,6440,6440,2
|
|
20231221,113500,112698530,6440,6440,6440,6440,0
|
|
20231221,113400,112698530,6440,6440,6440,6440,0
|
|
20231221,113300,112698530,6440,6440,6440,6440,0
|
|
20231221,113200,112698530,6440,6440,6440,6440,800
|
|
20231221,113100,107546530,6440,6440,6440,6440,0
|
|
20231221,113000,107546530,6440,6440,6440,6440,0
|
|
20231221,112900,107546530,6440,6440,6440,6440,0
|
|
20231221,112800,107546530,6440,6440,6440,6440,0
|
|
20231221,112700,107546530,6440,6440,6440,6440,0
|
|
20231221,112600,107546530,6440,6440,6440,6440,0
|
|
20231221,112500,107546530,6440,6450,6480,6440,370
|
|
20231221,112400,105163600,6450,6450,6450,6450,0
|
|
20231221,112300,105163600,6450,6450,6450,6450,0
|
|
20231221,112200,105163600,6450,6450,6450,6450,0
|
|
20231221,112100,105163600,6450,6450,6450,6450,0
|
|
20231221,112000,105163600,6450,6450,6450,6450,0
|
|
20231221,111900,105163600,6450,6450,6450,6450,0
|
|
20231221,111800,105163600,6450,6450,6450,6450,0
|
|
20231221,111700,105163600,6450,6450,6450,6450,0
|
|
20231221,111600,105163600,6450,6450,6450,6450,0
|
|
20231221,111500,105163600,6450,6450,6450,6450,0
|
|
20231221,111400,105163600,6450,6450,6450,6450,0
|
|
20231221,111300,105163600,6450,6450,6450,6450,0
|
|
20231221,111200,105163600,6450,6450,6450,6450,0
|
|
20231221,111100,105163600,6450,6450,6450,6450,200
|
|
20231221,111000,103873600,6450,6450,6450,6450,0
|
|
20231221,110900,103873600,6450,6450,6450,6450,0
|
|
20231221,110800,103873600,6450,6450,6450,6450,0
|
|
20231221,110700,103873600,6450,6450,6450,6450,0
|
|
20231221,110600,103873600,6450,6450,6450,6450,0
|
|
20231221,110500,103873600,6450,6450,6450,6450,0
|
|
20231221,110400,103873600,6450,6480,6480,6450,451
|
|
20231221,110300,100964620,6440,6440,6440,6440,0
|
|
20231221,110200,100964620,6440,6440,6440,6440,0
|
|
20231221,110100,100964620,6440,6440,6440,6440,0
|
|
20231221,110000,100964620,6440,6440,6440,6440,0
|
|
20231221,105900,100964620,6440,6440,6440,6440,0
|
|
20231221,105800,100964620,6440,6440,6440,6440,0
|
|
20231221,105700,100964620,6440,6440,6440,6440,0
|
|
20231221,105600,100964620,6440,6450,6450,6440,4
|
|
20231221,105500,100938840,6480,6480,6480,6480,0
|
|
20231221,105400,100938840,6480,6480,6480,6480,0
|
|
20231221,105300,100938840,6480,6480,6480,6480,0
|
|
20231221,105200,100938840,6480,6480,6480,6480,0
|
|
20231221,105100,100938840,6480,6480,6480,6480,20
|
|
20231221,105000,100809240,6480,6480,6480,6480,0
|
|
20231221,104900,100809240,6480,6480,6480,6480,0
|
|
20231221,104800,100809240,6480,6480,6480,6480,0
|
|
20231221,104700,100809240,6480,6480,6480,6480,0
|
|
20231221,104600,100809240,6480,6480,6480,6480,0
|
|
20231221,104500,100809240,6480,6480,6480,6480,0
|
|
20231221,104400,100809240,6480,6480,6480,6480,1
|
|
20231221,104300,100802760,6470,6470,6470,6470,0
|
|
20231221,104200,100802760,6470,6470,6470,6470,0
|
|
20231221,104100,100802760,6470,6470,6470,6470,0
|
|
20231221,104000,100802760,6470,6470,6470,6470,0
|
|
20231221,103900,100802760,6470,6470,6470,6470,14
|
|
20231221,103800,100712180,6440,6440,6440,6440,0
|
|
20231221,103700,100712180,6440,6440,6440,6440,18
|
|
20231221,103600,100596260,6420,6440,6440,6420,250
|
|
20231221,103500,98988960,6440,6440,6440,6440,0
|
|
20231221,103400,98988960,6440,6440,6450,6440,270
|
|
20231221,103300,97248060,6450,6450,6450,6450,58
|
|
20231221,103200,96873960,6460,6460,6460,6460,0
|
|
20231221,103100,96873960,6460,6460,6460,6460,82
|
|
20231221,103000,96344240,6460,6490,6490,6460,726
|
|
20231221,102900,91651560,6490,6490,6490,6490,0
|
|
20231221,102800,91651560,6490,6490,6490,6490,0
|
|
20231221,102700,91651560,6490,6530,6530,6490,46
|
|
20231221,102600,91352980,6500,6500,6500,6500,0
|
|
20231221,102500,91352980,6500,6510,6510,6500,114
|
|
20231221,102400,90611950,6510,6510,6510,6510,40
|
|
20231221,102300,90351550,6520,6520,6520,6520,0
|
|
20231221,102200,90351550,6520,6520,6520,6520,0
|
|
20231221,102100,90351550,6520,6520,6520,6520,0
|
|
20231221,102000,90351550,6520,6520,6520,6520,0
|
|
20231221,101900,90351550,6520,6520,6520,6520,0
|
|
20231221,101800,90351550,6520,6520,6520,6520,0
|
|
20231221,101700,90351550,6520,6520,6520,6520,191
|
|
20231221,101600,89106230,6560,6560,6560,6560,1
|
|
20231221,101500,89099670,6520,6540,6540,6520,100
|
|
20231221,101400,88446450,6580,6580,6580,6580,0
|
|
20231221,101300,88446450,6580,6580,6580,6580,0
|
|
20231221,101200,88446450,6580,6580,6580,6580,0
|
|
20231221,101100,88446450,6580,6580,6580,6580,0
|
|
20231221,101000,88446450,6580,6580,6580,6580,0
|
|
20231221,100900,88446450,6580,6580,6580,6580,0
|
|
20231221,100800,88446450,6580,6580,6580,6580,0
|
|
20231221,100700,88446450,6580,6580,6580,6580,0
|
|
20231221,100600,88446450,6580,6580,6580,6580,0
|
|
20231221,100500,88446450,6580,6580,6580,6580,0
|
|
20231221,100400,88446450,6580,6580,6580,6580,0
|
|
20231221,100300,88446450,6580,6580,6580,6580,0
|
|
20231221,100200,88446450,6580,6580,6580,6580,729
|
|
20231221,100100,83649630,6580,6580,6580,6580,200
|
|
20231221,100000,82333630,6550,6550,6550,6550,20
|
|
20231221,095900,82202630,6550,6550,6550,6550,0
|
|
20231221,095800,82202630,6550,6550,6550,6550,0
|
|
20231221,095700,82202630,6550,6550,6550,6550,0
|
|
20231221,095600,82202630,6550,6550,6550,6550,0
|
|
20231221,095500,82202630,6550,6550,6550,6550,0
|
|
20231221,095400,82202630,6550,6550,6550,6550,300
|
|
20231221,095300,80237630,6560,6560,6560,6560,0
|
|
20231221,095200,80237630,6560,6560,6560,6560,50
|
|
20231221,095100,79909630,6560,6590,6610,6560,826
|
|
20231221,095000,74479620,6630,6630,6630,6630,0
|
|
20231221,094900,74479620,6630,6590,6630,6590,2
|
|
20231221,094800,74466400,6580,6580,6580,6580,1
|
|
20231221,094700,74459820,6630,6640,6650,6630,6155
|
|
20231221,094600,33649140,6640,6610,6640,6610,1683
|
|
20231221,094500,22497710,6630,6630,6630,6630,0
|
|
20231221,094400,22497710,6630,6630,6630,6630,0
|
|
20231221,094300,22497710,6630,6630,6630,6630,0
|
|
20231221,094200,22497710,6630,6630,6630,6630,0
|
|
20231221,094100,22497710,6630,6630,6630,6630,5
|
|
20231221,094000,22464560,6630,6630,6630,6630,0
|
|
20231221,093900,22464560,6630,6580,6630,6570,595
|
|
20231221,093800,18551960,6620,6620,6620,6620,100
|
|
20231221,093700,17889960,6620,6630,6630,6620,10
|
|
20231221,093600,17823710,6620,6620,6620,6620,0
|
|
20231221,093500,17823710,6620,6620,6620,6620,7
|
|
20231221,093400,17777370,6620,6620,6620,6620,8
|
|
20231221,093300,17724410,6620,6620,6620,6620,90
|
|
20231221,093200,17128610,6620,6620,6620,6620,0
|
|
20231221,093100,17128610,6620,6590,6620,6550,481
|
|
20231221,093000,13963040,6640,6640,6640,6640,0
|
|
20231221,092900,13963040,6640,6640,6640,6640,0
|
|
20231221,092800,13963040,6640,6640,6640,6640,0
|
|
20231221,092700,13963040,6640,6640,6640,6640,0
|
|
20231221,092600,13963040,6640,6640,6640,6640,4
|
|
20231221,092500,13936480,6640,6640,6640,6640,90
|
|
20231221,092400,13338880,6640,6610,6650,6560,615
|
|
20231221,092300,9262950,6610,6600,6610,6600,19
|
|
20231221,092200,9137540,6610,6600,6610,6600,231
|
|
20231221,092100,7612930,6590,6590,6590,6590,46
|
|
20231221,092000,7309790,6590,6590,6590,6590,6
|
|
20231221,091900,7270250,6580,6580,6580,6580,28
|
|
20231221,091800,7086010,6580,6570,6580,6570,74
|
|
20231221,091700,6599430,6570,6570,6570,6570,11
|
|
20231221,091600,6527160,6560,6550,6570,6550,976
|
|
20231221,091500,124520,6550,6550,6550,6550,12
|
|
20231221,091400,45920,6560,6560,6560,6560,0
|
|
20231221,091300,45920,6560,6560,6560,6560,0
|
|
20231221,091200,45920,6560,6560,6560,6560,0
|
|
20231221,091100,45920,6560,6560,6560,6560,0
|
|
20231221,091000,45920,6560,6560,6560,6560,0
|
|
20231221,090900,45920,6560,6560,6560,6560,0
|
|
20231221,090800,45920,6560,6560,6560,6560,0
|
|
20231221,090700,45920,6560,6560,6560,6560,1
|
|
20231221,090600,39360,6560,6560,6560,6560,0
|
|
20231221,090500,39360,6560,6560,6560,6560,2
|
|
20231221,090400,26240,6560,6560,6560,6560,0
|
|
20231221,090300,26240,6560,6560,6560,6560,0
|
|
20231221,090200,26240,6560,6560,6560,6560,0
|
|
20231221,090100,26240,6560,6560,6560,6560,0
|
|
20231221,090000,26240,6560,6560,6560,6560,4
|