699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,203600,661473940,6700,6700,6700,6700,2512
|
|
20231220,203500,661473940,6700,6700,6700,6700,0
|
|
20231220,203400,661473940,6700,6700,6700,6700,0
|
|
20231220,203300,661473940,6700,6700,6700,6700,0
|
|
20231220,203200,661473940,6700,6700,6700,6700,0
|
|
20231220,203100,661473940,6700,6700,6700,6700,0
|
|
20231220,203000,661473940,6700,6700,6700,6700,0
|
|
20231220,202900,661473940,6700,6700,6700,6700,0
|
|
20231220,202800,661473940,6700,6700,6700,6700,0
|
|
20231220,202700,661473940,6700,6700,6700,6700,0
|
|
20231220,202600,661473940,6700,6700,6700,6700,0
|
|
20231220,202500,661473940,6700,6700,6700,6700,0
|
|
20231220,202400,661473940,6700,6700,6700,6700,0
|
|
20231220,202300,661473940,6700,6700,6700,6700,0
|
|
20231220,202200,661473940,6700,6700,6700,6700,0
|
|
20231220,202100,661473940,6700,6700,6700,6700,0
|
|
20231220,202000,661473940,6700,6700,6700,6700,0
|
|
20231220,201900,661473940,6700,6700,6700,6700,0
|
|
20231220,201800,661473940,6700,6700,6700,6700,0
|
|
20231220,201700,661473940,6700,6700,6700,6700,0
|
|
20231220,201600,661473940,6700,6700,6700,6700,0
|
|
20231220,201500,661473940,6700,6700,6700,6700,0
|
|
20231220,201400,661473940,6700,6700,6700,6700,0
|
|
20231220,201300,661473940,6700,6700,6700,6700,0
|
|
20231220,201200,661473940,6700,6700,6700,6700,0
|
|
20231220,201100,661473940,6700,6700,6700,6700,0
|
|
20231220,201000,661473940,6700,6700,6700,6700,0
|
|
20231220,200900,661473940,6700,6700,6700,6700,0
|
|
20231220,200800,661473940,6700,6700,6700,6700,0
|
|
20231220,200700,661473940,6700,6700,6700,6700,0
|
|
20231220,200600,661473940,6700,6700,6700,6700,2512
|
|
20231220,200500,661473940,6700,6700,6700,6700,0
|
|
20231220,200400,661473940,6700,6700,6700,6700,0
|
|
20231220,200300,661473940,6700,6700,6700,6700,0
|
|
20231220,200200,661473940,6700,6700,6700,6700,0
|
|
20231220,200100,661473940,6700,6700,6700,6700,0
|
|
20231220,200000,661473940,6700,6700,6700,6700,0
|
|
20231220,195900,661473940,6700,6700,6700,6700,0
|
|
20231220,195800,661473940,6700,6700,6700,6700,0
|
|
20231220,195700,661473940,6700,6700,6700,6700,0
|
|
20231220,195600,661473940,6700,6700,6700,6700,0
|
|
20231220,195500,661473940,6700,6700,6700,6700,0
|
|
20231220,195400,661473940,6700,6700,6700,6700,0
|
|
20231220,195300,661473940,6700,6700,6700,6700,0
|
|
20231220,195200,661473940,6700,6700,6700,6700,0
|
|
20231220,195100,661473940,6700,6700,6700,6700,0
|
|
20231220,195000,661473940,6700,6700,6700,6700,0
|
|
20231220,194900,661473940,6700,6700,6700,6700,0
|
|
20231220,194800,661473940,6700,6700,6700,6700,0
|
|
20231220,194700,661473940,6700,6700,6700,6700,0
|
|
20231220,194600,661473940,6700,6700,6700,6700,0
|
|
20231220,194500,661473940,6700,6700,6700,6700,0
|
|
20231220,194400,661473940,6700,6700,6700,6700,0
|
|
20231220,194300,661473940,6700,6700,6700,6700,0
|
|
20231220,194200,661473940,6700,6700,6700,6700,0
|
|
20231220,194100,661473940,6700,6700,6700,6700,0
|
|
20231220,194000,661473940,6700,6700,6700,6700,0
|
|
20231220,193900,661473940,6700,6700,6700,6700,0
|
|
20231220,193800,661473940,6700,6700,6700,6700,0
|
|
20231220,193700,661473940,6700,6700,6700,6700,0
|
|
20231220,193600,661473940,6700,6700,6700,6700,2512
|
|
20231220,193500,661473940,6700,6700,6700,6700,0
|
|
20231220,193400,661473940,6700,6700,6700,6700,0
|
|
20231220,193300,661473940,6700,6700,6700,6700,0
|
|
20231220,193200,661473940,6700,6700,6700,6700,0
|
|
20231220,193100,661473940,6700,6700,6700,6700,0
|
|
20231220,193000,661473940,6700,6700,6700,6700,0
|
|
20231220,192900,661473940,6700,6700,6700,6700,0
|
|
20231220,192800,661473940,6700,6700,6700,6700,0
|
|
20231220,192700,661473940,6700,6700,6700,6700,0
|
|
20231220,192600,661473940,6700,6700,6700,6700,0
|
|
20231220,192500,661473940,6700,6700,6700,6700,0
|
|
20231220,192400,661473940,6700,6700,6700,6700,0
|
|
20231220,192300,661473940,6700,6700,6700,6700,0
|
|
20231220,192200,661473940,6700,6700,6700,6700,0
|
|
20231220,192100,661473940,6700,6700,6700,6700,0
|
|
20231220,192000,661473940,6700,6700,6700,6700,0
|
|
20231220,191900,661473940,6700,6700,6700,6700,0
|
|
20231220,191800,661473940,6700,6700,6700,6700,0
|
|
20231220,191700,661473940,6700,6700,6700,6700,0
|
|
20231220,191600,661473940,6700,6700,6700,6700,0
|
|
20231220,191500,661473940,6700,6700,6700,6700,0
|
|
20231220,191400,661473940,6700,6700,6700,6700,0
|
|
20231220,191300,661473940,6700,6700,6700,6700,0
|
|
20231220,191200,661473940,6700,6700,6700,6700,0
|
|
20231220,191100,661473940,6700,6700,6700,6700,0
|
|
20231220,191000,661473940,6700,6700,6700,6700,0
|
|
20231220,190900,661473940,6700,6700,6700,6700,0
|
|
20231220,190800,661473940,6700,6700,6700,6700,0
|
|
20231220,190700,661473940,6700,6700,6700,6700,0
|
|
20231220,190600,661473940,6700,6700,6700,6700,2512
|
|
20231220,190500,661473940,6700,6700,6700,6700,0
|
|
20231220,190400,661473940,6700,6700,6700,6700,0
|
|
20231220,190300,661473940,6700,6700,6700,6700,0
|
|
20231220,190200,661473940,6700,6700,6700,6700,0
|
|
20231220,190100,661473940,6700,6700,6700,6700,0
|
|
20231220,190000,661473940,6700,6700,6700,6700,0
|
|
20231220,185900,661473940,6700,6700,6700,6700,0
|
|
20231220,185800,661473940,6700,6700,6700,6700,0
|
|
20231220,185700,661473940,6700,6700,6700,6700,0
|
|
20231220,185600,661473940,6700,6700,6700,6700,0
|
|
20231220,185500,661473940,6700,6700,6700,6700,0
|
|
20231220,185400,661473940,6700,6700,6700,6700,0
|
|
20231220,185300,661473940,6700,6700,6700,6700,0
|
|
20231220,185200,661473940,6700,6700,6700,6700,0
|
|
20231220,185100,661473940,6700,6700,6700,6700,0
|
|
20231220,185000,661473940,6700,6700,6700,6700,0
|
|
20231220,184900,661473940,6700,6700,6700,6700,0
|
|
20231220,184800,661473940,6700,6700,6700,6700,0
|
|
20231220,184700,661473940,6700,6700,6700,6700,0
|
|
20231220,184600,661473940,6700,6700,6700,6700,0
|
|
20231220,184500,661473940,6700,6700,6700,6700,0
|
|
20231220,184400,661473940,6700,6700,6700,6700,0
|
|
20231220,184300,661473940,6700,6700,6700,6700,0
|
|
20231220,184200,661473940,6700,6700,6700,6700,0
|
|
20231220,184100,661473940,6700,6700,6700,6700,0
|
|
20231220,184000,661473940,6700,6700,6700,6700,0
|
|
20231220,183900,661473940,6700,6700,6700,6700,0
|
|
20231220,183800,661473940,6700,6700,6700,6700,0
|
|
20231220,183700,661473940,6700,6700,6700,6700,0
|
|
20231220,183600,661473940,6700,6700,6700,6700,2512
|
|
20231220,183500,661473940,6700,6700,6700,6700,0
|
|
20231220,183400,661473940,6700,6700,6700,6700,0
|
|
20231220,183300,661473940,6700,6700,6700,6700,0
|
|
20231220,183200,661473940,6700,6700,6700,6700,0
|
|
20231220,183100,661473940,6700,6700,6700,6700,0
|
|
20231220,183000,661473940,6700,6700,6700,6700,0
|
|
20231220,182900,661473940,6700,6700,6700,6700,0
|
|
20231220,182800,661473940,6700,6700,6700,6700,0
|
|
20231220,182700,661473940,6700,6700,6700,6700,0
|
|
20231220,182600,661473940,6700,6700,6700,6700,0
|
|
20231220,182500,661473940,6700,6700,6700,6700,0
|
|
20231220,182400,661473940,6700,6700,6700,6700,0
|
|
20231220,182300,661473940,6700,6700,6700,6700,0
|
|
20231220,182200,661473940,6700,6700,6700,6700,0
|
|
20231220,182100,661473940,6700,6700,6700,6700,0
|
|
20231220,182000,661473940,6700,6700,6700,6700,0
|
|
20231220,181900,661473940,6700,6700,6700,6700,0
|
|
20231220,181800,661473940,6700,6700,6700,6700,0
|
|
20231220,181700,661473940,6700,6700,6700,6700,0
|
|
20231220,181600,661473940,6700,6700,6700,6700,0
|
|
20231220,181500,661473940,6700,6700,6700,6700,0
|
|
20231220,181400,661473940,6700,6700,6700,6700,0
|
|
20231220,181300,661473940,6700,6700,6700,6700,0
|
|
20231220,181200,661473940,6700,6700,6700,6700,0
|
|
20231220,181100,661473940,6700,6700,6700,6700,0
|
|
20231220,181000,661473940,6700,6700,6700,6700,0
|
|
20231220,180900,661473940,6700,6700,6700,6700,0
|
|
20231220,180800,661473940,6700,6700,6700,6700,0
|
|
20231220,180700,661473940,6700,6700,6700,6700,0
|
|
20231220,180600,661473940,6700,6700,6700,6700,2512
|
|
20231220,180500,661473940,6700,6700,6700,6700,0
|
|
20231220,180400,661473940,6700,6700,6700,6700,0
|
|
20231220,180300,661473940,6700,6700,6700,6700,0
|
|
20231220,180200,661473940,6700,6700,6700,6700,0
|
|
20231220,180100,661473940,6700,6700,6700,6700,0
|
|
20231220,180000,661473940,6700,6700,6700,6700,0
|
|
20231220,175900,661473940,6700,6700,6700,6700,0
|
|
20231220,175800,661473940,6700,6700,6700,6700,0
|
|
20231220,175700,661473940,6700,6700,6700,6700,0
|
|
20231220,175600,661473940,6700,6700,6700,6700,0
|
|
20231220,175500,661473940,6700,6700,6700,6700,0
|
|
20231220,175400,661473940,6700,6700,6700,6700,0
|
|
20231220,175300,661473940,6700,6700,6700,6700,0
|
|
20231220,175200,661473940,6700,6700,6700,6700,0
|
|
20231220,175100,661473940,6700,6700,6700,6700,0
|
|
20231220,175000,661473940,6700,6700,6700,6700,0
|
|
20231220,174900,661473940,6700,6700,6700,6700,0
|
|
20231220,174800,661473940,6700,6700,6700,6700,0
|
|
20231220,174700,661473940,6700,6700,6700,6700,0
|
|
20231220,174600,661473940,6700,6700,6700,6700,0
|
|
20231220,174500,661473940,6700,6700,6700,6700,0
|
|
20231220,174400,661473940,6700,6700,6700,6700,0
|
|
20231220,174300,661473940,6700,6700,6700,6700,0
|
|
20231220,174200,661473940,6700,6700,6700,6700,0
|
|
20231220,174100,661473940,6700,6700,6700,6700,0
|
|
20231220,174000,661473940,6700,6700,6700,6700,0
|
|
20231220,173900,661473940,6700,6700,6700,6700,0
|
|
20231220,173800,661473940,6700,6700,6700,6700,0
|
|
20231220,173700,661473940,6700,6700,6700,6700,0
|
|
20231220,173600,661473940,6700,6700,6700,6700,2512
|
|
20231220,173500,661473940,6700,6700,6700,6700,0
|
|
20231220,173400,661473940,6700,6700,6700,6700,0
|
|
20231220,173300,661473940,6700,6700,6700,6700,0
|
|
20231220,173200,661473940,6700,6700,6700,6700,0
|
|
20231220,173100,661473940,6700,6700,6700,6700,0
|
|
20231220,173000,661473940,6700,6700,6700,6700,0
|
|
20231220,172900,661473940,6700,6700,6700,6700,0
|
|
20231220,172800,661473940,6700,6700,6700,6700,0
|
|
20231220,172700,661473940,6700,6700,6700,6700,0
|
|
20231220,172600,661473940,6700,6700,6700,6700,0
|
|
20231220,172500,661473940,6700,6700,6700,6700,0
|
|
20231220,172400,661473940,6700,6700,6700,6700,0
|
|
20231220,172300,661473940,6700,6700,6700,6700,0
|
|
20231220,172200,661473940,6700,6700,6700,6700,0
|
|
20231220,172100,661473940,6700,6700,6700,6700,0
|
|
20231220,172000,661473940,6700,6700,6700,6700,0
|
|
20231220,171900,661473940,6700,6700,6700,6700,0
|
|
20231220,171800,661473940,6700,6700,6700,6700,0
|
|
20231220,171700,661473940,6700,6700,6700,6700,0
|
|
20231220,171600,661473940,6700,6700,6700,6700,0
|
|
20231220,171500,661473940,6700,6700,6700,6700,0
|
|
20231220,171400,661473940,6700,6700,6700,6700,0
|
|
20231220,171300,661473940,6700,6700,6700,6700,0
|
|
20231220,171200,661473940,6700,6700,6700,6700,0
|
|
20231220,171100,661473940,6700,6700,6700,6700,0
|
|
20231220,171000,661473940,6700,6700,6700,6700,0
|
|
20231220,170900,661473940,6700,6700,6700,6700,0
|
|
20231220,170800,661473940,6700,6700,6700,6700,0
|
|
20231220,170700,661473940,6700,6700,6700,6700,0
|
|
20231220,170600,661473940,6700,6700,6700,6700,2512
|
|
20231220,170500,661473940,6700,6700,6700,6700,0
|
|
20231220,170400,661473940,6700,6700,6700,6700,0
|
|
20231220,170300,661473940,6700,6700,6700,6700,0
|
|
20231220,170200,661473940,6700,6700,6700,6700,0
|
|
20231220,170100,661473940,6700,6700,6700,6700,0
|
|
20231220,170000,661473940,6700,6700,6700,6700,0
|
|
20231220,165900,661473940,6700,6700,6700,6700,0
|
|
20231220,165800,661473940,6700,6700,6700,6700,0
|
|
20231220,165700,661473940,6700,6700,6700,6700,0
|
|
20231220,165600,661473940,6700,6700,6700,6700,0
|
|
20231220,165500,661473940,6700,6700,6700,6700,0
|
|
20231220,165400,661473940,6700,6700,6700,6700,0
|
|
20231220,165300,661473940,6700,6700,6700,6700,0
|
|
20231220,165200,661473940,6700,6700,6700,6700,0
|
|
20231220,165100,661473940,6700,6700,6700,6700,0
|
|
20231220,165000,661473940,6700,6700,6700,6700,0
|
|
20231220,164900,661473940,6700,6700,6700,6700,0
|
|
20231220,164800,661473940,6700,6700,6700,6700,0
|
|
20231220,164700,661473940,6700,6700,6700,6700,0
|
|
20231220,164600,661473940,6700,6700,6700,6700,0
|
|
20231220,164500,661473940,6700,6700,6700,6700,0
|
|
20231220,164400,661473940,6700,6700,6700,6700,0
|
|
20231220,164300,661473940,6700,6700,6700,6700,0
|
|
20231220,164200,661473940,6700,6700,6700,6700,0
|
|
20231220,164100,661473940,6700,6700,6700,6700,0
|
|
20231220,164000,661473940,6700,6700,6700,6700,0
|
|
20231220,163900,661473940,6700,6700,6700,6700,0
|
|
20231220,163800,661473940,6700,6700,6700,6700,0
|
|
20231220,163700,661473940,6700,6700,6700,6700,0
|
|
20231220,163600,661473940,6700,6700,6700,6700,2512
|
|
20231220,163500,661473940,6700,6700,6700,6700,0
|
|
20231220,163400,661473940,6700,6700,6700,6700,0
|
|
20231220,163300,661473940,6700,6700,6700,6700,0
|
|
20231220,163200,661473940,6700,6700,6700,6700,0
|
|
20231220,163100,661473940,6700,6700,6700,6700,0
|
|
20231220,163000,661473940,6700,6700,6700,6700,0
|
|
20231220,162900,661473940,6700,6700,6700,6700,0
|
|
20231220,162800,661473940,6700,6700,6700,6700,0
|
|
20231220,162700,661473940,6700,6700,6700,6700,0
|
|
20231220,162600,661473940,6700,6700,6700,6700,0
|
|
20231220,162500,661473940,6700,6700,6700,6700,0
|
|
20231220,162400,661473940,6700,6700,6700,6700,0
|
|
20231220,162300,661473940,6700,6700,6700,6700,0
|
|
20231220,162200,661473940,6700,6700,6700,6700,0
|
|
20231220,162100,661473940,6700,6700,6700,6700,0
|
|
20231220,162000,661473940,6700,6700,6700,6700,0
|
|
20231220,161900,661473940,6700,6700,6700,6700,0
|
|
20231220,161800,661473940,6700,6700,6700,6700,0
|
|
20231220,161700,661473940,6700,6700,6700,6700,0
|
|
20231220,161600,661473940,6700,6700,6700,6700,0
|
|
20231220,161500,661473940,6700,6700,6700,6700,0
|
|
20231220,161400,661473940,6700,6700,6700,6700,0
|
|
20231220,161300,661473940,6700,6700,6700,6700,0
|
|
20231220,161200,661473940,6700,6700,6700,6700,0
|
|
20231220,161100,661473940,6700,6700,6700,6700,0
|
|
20231220,161000,661473940,6700,6700,6700,6700,0
|
|
20231220,160900,661473940,6700,6700,6700,6700,0
|
|
20231220,160800,661473940,6700,6700,6700,6700,0
|
|
20231220,160700,661473940,6700,6700,6700,6700,0
|
|
20231220,160600,661473940,6700,6700,6700,6700,2512
|
|
20231220,160500,661473940,6700,6700,6700,6700,0
|
|
20231220,160400,661473940,6700,6700,6700,6700,0
|
|
20231220,160300,661473940,6700,6700,6700,6700,0
|
|
20231220,160200,661473940,6700,6700,6700,6700,0
|
|
20231220,160100,661473940,6700,6700,6700,6700,0
|
|
20231220,160000,661473940,6700,6700,6700,6700,0
|
|
20231220,155900,661473940,6700,6700,6700,6700,0
|
|
20231220,155800,661473940,6700,6700,6700,6700,0
|
|
20231220,155700,661473940,6700,6700,6700,6700,0
|
|
20231220,155600,661473940,6700,6700,6700,6700,0
|
|
20231220,155500,661473940,6700,6700,6700,6700,0
|
|
20231220,155400,661473940,6700,6700,6700,6700,0
|
|
20231220,155300,661473940,6700,6700,6700,6700,0
|
|
20231220,155200,661473940,6700,6700,6700,6700,0
|
|
20231220,155100,661473940,6700,6700,6700,6700,0
|
|
20231220,155000,661473940,6700,6700,6700,6700,0
|
|
20231220,154900,661473940,6700,6700,6700,6700,0
|
|
20231220,154800,661473940,6700,6700,6700,6700,0
|
|
20231220,154700,661473940,6700,6700,6700,6700,0
|
|
20231220,154600,661473940,6700,6700,6700,6700,0
|
|
20231220,154500,661473940,6700,6700,6700,6700,0
|
|
20231220,154400,661473940,6700,6700,6700,6700,0
|
|
20231220,154300,661473940,6700,6700,6700,6700,0
|
|
20231220,154200,661473940,6700,6700,6700,6700,0
|
|
20231220,154100,661473940,6700,6700,6700,6700,0
|
|
20231220,154000,661473940,6700,6700,6700,6700,0
|
|
20231220,153900,661473940,6700,6700,6700,6700,0
|
|
20231220,153800,661473940,6700,6700,6700,6700,0
|
|
20231220,153700,661473940,6700,6700,6700,6700,0
|
|
20231220,153600,661473940,6700,6700,6700,6700,2512
|
|
20231220,153500,661473940,6700,6700,6700,6700,0
|
|
20231220,153400,661473940,6700,6700,6700,6700,0
|
|
20231220,153300,661473940,6700,6700,6700,6700,0
|
|
20231220,153200,661473940,6700,6700,6700,6700,0
|
|
20231220,153100,661473940,6700,6700,6700,6700,0
|
|
20231220,153000,661473940,6700,6700,6700,6700,2512
|
|
20231220,152900,644643540,6700,6700,6700,6700,0
|
|
20231220,152800,644643540,6700,6700,6700,6700,0
|
|
20231220,152700,644643540,6700,6700,6700,6700,0
|
|
20231220,152600,644643540,6700,6700,6700,6700,0
|
|
20231220,152500,644643540,6700,6700,6700,6700,0
|
|
20231220,152400,644643540,6700,6700,6700,6700,0
|
|
20231220,152300,644643540,6700,6700,6700,6700,0
|
|
20231220,152200,644643540,6700,6700,6700,6700,0
|
|
20231220,152100,644643540,6700,6700,6700,6700,0
|
|
20231220,152000,644643540,6700,6700,6700,6700,0
|
|
20231220,151900,644643540,6700,6660,6700,6650,574
|
|
20231220,151800,640818220,6660,6710,6710,6660,52
|
|
20231220,151700,640469400,6710,6680,6710,6670,671
|
|
20231220,151600,635985960,6660,6690,6690,6660,366
|
|
20231220,151500,633541740,6720,6720,6720,6720,0
|
|
20231220,151400,633541740,6720,6720,6720,6720,0
|
|
20231220,151300,633541740,6720,6720,6720,6720,0
|
|
20231220,151200,633541740,6720,6720,6720,6720,11
|
|
20231220,151100,633467820,6680,6680,6680,6680,29
|
|
20231220,151000,633274100,6720,6720,6720,6720,1
|
|
20231220,150900,633267380,6690,6690,6690,6690,0
|
|
20231220,150800,633267380,6690,6690,6690,6690,23
|
|
20231220,150700,633113510,6680,6690,6690,6680,124
|
|
20231220,150600,632284140,6720,6700,6720,6690,120
|
|
20231220,150500,631480710,6720,6720,6730,6720,27
|
|
20231220,150400,631299040,6690,6690,6690,6690,1
|
|
20231220,150300,631292350,6730,6680,6730,6680,787
|
|
20231220,150200,626031770,6680,6730,6730,6680,350
|
|
20231220,150100,623693470,6700,6700,6700,6680,410
|
|
20231220,150000,620947050,6700,6690,6700,6690,242
|
|
20231220,145900,619327630,6690,6700,6700,6690,112
|
|
20231220,145800,618577780,6710,6710,6710,6710,26
|
|
20231220,145700,618403320,6740,6740,6740,6740,20
|
|
20231220,145600,618268520,6740,6710,6740,6710,240
|
|
20231220,145500,616651070,6750,6750,6750,6750,0
|
|
20231220,145400,616651070,6750,6750,6750,6750,0
|
|
20231220,145300,616651070,6750,6750,6750,6750,100
|
|
20231220,145200,615976070,6750,6740,6750,6740,154
|
|
20231220,145100,614936990,6700,6750,6750,6690,1281
|
|
20231220,145000,606349080,6710,6710,6750,6710,71
|
|
20231220,144900,605872630,6760,6700,6760,6700,244
|
|
20231220,144800,604230460,6750,6740,6750,6710,169
|
|
20231220,144700,603090450,6710,6750,6760,6710,151
|
|
20231220,144600,602071010,6710,6710,6710,6710,1
|
|
20231220,144500,602064300,6760,6710,6760,6680,3137
|
|
20231220,144400,580902250,6760,6650,6760,6640,3732
|
|
20231220,144300,555842490,6650,6660,6660,6650,189
|
|
20231220,144200,554584050,6670,6670,6670,6670,10
|
|
20231220,144100,554517350,6670,6680,6680,6670,81
|
|
20231220,144000,553977060,6680,6700,6710,6680,20
|
|
20231220,143900,553843020,6680,6700,6700,6680,110
|
|
20231220,143800,553108020,6690,6690,6690,6680,36
|
|
20231220,143700,552867280,6710,6700,6710,6700,6
|
|
20231220,143600,552827060,6700,6700,6700,6700,82
|
|
20231220,143500,552277660,6700,6700,6700,6700,34
|
|
20231220,143400,552049860,6700,6680,6700,6680,33
|
|
20231220,143300,551829360,6680,6750,6750,6680,174
|
|
20231220,143200,550665020,6750,6750,6750,6750,11
|
|
20231220,143100,550590770,6750,6720,6760,6710,309
|
|
20231220,143000,548514550,6730,6760,6760,6730,103
|
|
20231220,142900,547821320,6760,6750,6760,6730,1306
|
|
20231220,142800,539004690,6750,6710,6770,6710,2239
|
|
20231220,142700,523871760,6670,6710,6760,6670,2033
|
|
20231220,142600,510203090,6690,6720,6750,6670,2123
|
|
20231220,142500,495911600,6740,6700,6740,6670,342
|
|
20231220,142400,493616280,6680,6690,6740,6680,3207
|
|
20231220,142300,472119720,6690,6690,6690,6680,804
|
|
20231220,142200,466745990,6690,6670,6690,6610,807
|
|
20231220,142100,461358520,6670,6670,6670,6670,20
|
|
20231220,142000,461225120,6670,6660,6670,6660,802
|
|
20231220,141900,455882770,6660,6650,6660,6650,611
|
|
20231220,141800,451814770,6650,6650,6650,6650,3
|
|
20231220,141700,451794820,6650,6640,6650,6640,291
|
|
20231220,141600,449859790,6650,6640,6650,6640,269
|
|
20231220,141500,448072200,6640,6630,6650,6630,1226
|
|
20231220,141400,439928630,6630,6630,6630,6630,100
|
|
20231220,141300,439265630,6620,6620,6620,6620,149
|
|
20231220,141200,438279250,6580,6610,6610,6580,11
|
|
20231220,141100,438206720,6620,6620,6620,6620,0
|
|
20231220,141000,438206720,6620,6620,6620,6620,0
|
|
20231220,140900,438206720,6620,6620,6620,6620,75
|
|
20231220,140800,437710220,6600,6600,6600,6600,0
|
|
20231220,140700,437710220,6600,6600,6600,6600,1
|
|
20231220,140600,437703620,6620,6620,6620,6620,1
|
|
20231220,140500,437697000,6620,6620,6620,6620,2
|
|
20231220,140400,437683760,6640,6640,6640,6640,27
|
|
20231220,140300,437504480,6650,6650,6650,6650,0
|
|
20231220,140200,437504480,6650,6650,6650,6650,1
|
|
20231220,140100,437497830,6650,6640,6650,6640,80
|
|
20231220,140000,436966490,6650,6650,6650,6650,19
|
|
20231220,135900,436840140,6650,6590,6650,6590,372
|
|
20231220,135800,434373660,6590,6550,6590,6550,3573
|
|
20231220,135700,410932270,6550,6550,6550,6550,271
|
|
20231220,135600,409157220,6550,6560,6560,6550,318
|
|
20231220,135500,407074220,6580,6580,6580,6580,0
|
|
20231220,135400,407074220,6580,6570,6580,6570,50
|
|
20231220,135300,406745400,6580,6580,6580,6580,0
|
|
20231220,135200,406745400,6580,6580,6580,6580,0
|
|
20231220,135100,406745400,6580,6580,6580,6580,0
|
|
20231220,135000,406745400,6580,6580,6580,6580,0
|
|
20231220,134900,406745400,6580,6550,6580,6550,59
|
|
20231220,134800,406358920,6580,6580,6580,6580,0
|
|
20231220,134700,406358920,6580,6580,6580,6580,0
|
|
20231220,134600,406358920,6580,6580,6580,6580,0
|
|
20231220,134500,406358920,6580,6580,6580,6580,0
|
|
20231220,134400,406358920,6580,6560,6580,6560,816
|
|
20231220,134300,401005940,6580,6580,6580,6580,1
|
|
20231220,134200,400999360,6540,6540,6540,6540,0
|
|
20231220,134100,400999360,6540,6540,6540,6540,0
|
|
20231220,134000,400999360,6540,6540,6540,6540,6
|
|
20231220,133900,400960120,6580,6580,6580,6580,0
|
|
20231220,133800,400960120,6580,6580,6580,6580,0
|
|
20231220,133700,400960120,6580,6580,6580,6580,100
|
|
20231220,133600,400302120,6580,6580,6580,6580,0
|
|
20231220,133500,400302120,6580,6580,6580,6580,0
|
|
20231220,133400,400302120,6580,6580,6580,6580,0
|
|
20231220,133300,400302120,6580,6580,6580,6580,0
|
|
20231220,133200,400302120,6580,6570,6580,6570,200
|
|
20231220,133100,398986330,6540,6540,6540,6540,0
|
|
20231220,133000,398986330,6540,6540,6540,6540,0
|
|
20231220,132900,398986330,6540,6540,6540,6540,0
|
|
20231220,132800,398986330,6540,6540,6540,6540,0
|
|
20231220,132700,398986330,6540,6540,6540,6540,0
|
|
20231220,132600,398986330,6540,6540,6540,6540,102
|
|
20231220,132500,398319250,6540,6540,6540,6540,0
|
|
20231220,132400,398319250,6540,6540,6540,6540,0
|
|
20231220,132300,398319250,6540,6540,6540,6540,151
|
|
20231220,132200,397331710,6560,6560,6560,6560,0
|
|
20231220,132100,397331710,6560,6560,6560,6560,1
|
|
20231220,132000,397325150,6560,6560,6560,6560,1
|
|
20231220,131900,397318590,6540,6540,6540,6540,0
|
|
20231220,131800,397318590,6540,6540,6540,6540,1
|
|
20231220,131700,397312050,6570,6570,6570,6570,0
|
|
20231220,131600,397312050,6570,6570,6570,6570,70
|
|
20231220,131500,396852150,6570,6570,6570,6570,0
|
|
20231220,131400,396852150,6570,6570,6570,6570,90
|
|
20231220,131300,396260850,6570,6570,6570,6570,0
|
|
20231220,131200,396260850,6570,6570,6570,6570,0
|
|
20231220,131100,396260850,6570,6570,6570,6570,0
|
|
20231220,131000,396260850,6570,6570,6570,6570,100
|
|
20231220,130900,395603850,6570,6570,6570,6570,0
|
|
20231220,130800,395603850,6570,6530,6570,6530,32
|
|
20231220,130700,395394810,6530,6530,6530,6530,0
|
|
20231220,130600,395394810,6530,6550,6550,6530,500
|
|
20231220,130500,392128690,6570,6570,6570,6570,0
|
|
20231220,130400,392128690,6570,6570,6570,6570,0
|
|
20231220,130300,392128690,6570,6570,6570,6570,0
|
|
20231220,130200,392128690,6570,6570,6570,6570,1
|
|
20231220,130100,392122120,6570,6570,6570,6570,0
|
|
20231220,130000,392122120,6570,6570,6570,6570,1
|
|
20231220,125900,392115550,6530,6570,6570,6530,111
|
|
20231220,125800,391389880,6560,6560,6560,6560,120
|
|
20231220,125700,390602680,6560,6560,6560,6560,0
|
|
20231220,125600,390602680,6560,6550,6560,6550,93
|
|
20231220,125500,389993520,6550,6550,6550,6550,6
|
|
20231220,125400,389954220,6540,6540,6540,6540,47
|
|
20231220,125300,389646840,6530,6530,6530,6530,0
|
|
20231220,125200,389646840,6530,6530,6530,6530,28
|
|
20231220,125100,389464000,6540,6540,6540,6540,1
|
|
20231220,125000,389457460,6530,6530,6530,6530,0
|
|
20231220,124900,389457460,6530,6530,6530,6530,44
|
|
20231220,124800,389170140,6530,6530,6530,6530,0
|
|
20231220,124700,389170140,6530,6530,6530,6530,0
|
|
20231220,124600,389170140,6530,6530,6530,6530,1
|
|
20231220,124500,389163610,6530,6530,6530,6530,1
|
|
20231220,124400,389157080,6540,6540,6540,6540,6
|
|
20231220,124300,389117840,6540,6540,6540,6540,151
|
|
20231220,124200,388130300,6540,6540,6540,6540,3
|
|
20231220,124100,388110680,6550,6550,6550,6550,0
|
|
20231220,124000,388110680,6550,6540,6550,6540,40
|
|
20231220,123900,387848780,6540,6540,6540,6540,152
|
|
20231220,123800,386854700,6540,6550,6550,6540,60
|
|
20231220,123700,386462250,6550,6560,6560,6550,1317
|
|
20231220,123600,377835390,6560,6560,6560,6560,0
|
|
20231220,123500,377835390,6560,6570,6570,6560,280
|
|
20231220,123400,375996000,6580,6580,6580,6580,0
|
|
20231220,123300,375996000,6580,6590,6590,6580,181
|
|
20231220,123200,374804220,6590,6590,6590,6590,40
|
|
20231220,123100,374540620,6590,6590,6590,6590,0
|
|
20231220,123000,374540620,6590,6590,6590,6590,0
|
|
20231220,122900,374540620,6590,6590,6590,6590,180
|
|
20231220,122800,373354420,6590,6590,6590,6590,500
|
|
20231220,122700,370059420,6590,6590,6590,6590,0
|
|
20231220,122600,370059420,6590,6590,6590,6590,0
|
|
20231220,122500,370059420,6590,6590,6590,6590,1
|
|
20231220,122400,370052830,6600,6620,6620,6590,3
|
|
20231220,122300,370033020,6590,6590,6590,6590,0
|
|
20231220,122200,370033020,6590,6590,6590,6580,426
|
|
20231220,122100,367227880,6590,6590,6590,6590,22
|
|
20231220,122000,367082900,6580,6590,6590,6580,20
|
|
20231220,121900,366951220,6600,6600,6600,6600,0
|
|
20231220,121800,366951220,6600,6600,6600,6600,711
|
|
20231220,121700,362258620,6600,6600,6600,6600,150
|
|
20231220,121600,361268620,6640,6620,6640,6610,571
|
|
20231220,121500,357485000,6640,6640,6640,6640,0
|
|
20231220,121400,357485000,6640,6640,6640,6640,1
|
|
20231220,121300,357478360,6650,6650,6650,6650,0
|
|
20231220,121200,357478360,6650,6650,6650,6650,0
|
|
20231220,121100,357478360,6650,6650,6650,6650,0
|
|
20231220,121000,357478360,6650,6650,6650,6650,0
|
|
20231220,120900,357478360,6650,6620,6650,6620,124
|
|
20231220,120800,356657420,6650,6630,6650,6630,188
|
|
20231220,120700,355409620,6620,6630,6630,6620,243
|
|
20231220,120600,353799460,6650,6650,6650,6650,1
|
|
20231220,120500,353792810,6650,6650,6650,6650,4
|
|
20231220,120400,353766210,6650,6640,6650,6640,411
|
|
20231220,120300,351036380,6640,6640,6640,6640,0
|
|
20231220,120200,351036380,6640,6610,6640,6610,272
|
|
20231220,120100,349232260,6600,6600,6600,6600,0
|
|
20231220,120000,349232260,6600,6600,6600,6600,0
|
|
20231220,115900,349232260,6600,6600,6600,6600,0
|
|
20231220,115800,349232260,6600,6600,6600,6600,40
|
|
20231220,115700,348968260,6600,6600,6600,6600,99
|
|
20231220,115600,348314860,6600,6600,6600,6600,1
|
|
20231220,115500,348308260,6600,6600,6600,6600,71
|
|
20231220,115400,347839660,6610,6610,6610,6610,1
|
|
20231220,115300,347833050,6620,6620,6620,6620,0
|
|
20231220,115200,347833050,6620,6620,6620,6620,0
|
|
20231220,115100,347833050,6620,6610,6620,6610,100
|
|
20231220,115000,347171070,6600,6600,6600,6600,0
|
|
20231220,114900,347171070,6600,6600,6600,6600,115
|
|
20231220,114800,346412070,6620,6620,6620,6620,0
|
|
20231220,114700,346412070,6620,6620,6620,6620,0
|
|
20231220,114600,346412070,6620,6620,6620,6620,0
|
|
20231220,114500,346412070,6620,6620,6620,6620,0
|
|
20231220,114400,346412070,6620,6600,6620,6600,365
|
|
20231220,114300,344002970,6590,6600,6600,6590,18
|
|
20231220,114200,343884290,6600,6600,6600,6600,0
|
|
20231220,114100,343884290,6600,6600,6600,6600,0
|
|
20231220,114000,343884290,6600,6600,6600,6600,0
|
|
20231220,113900,343884290,6600,6600,6600,6600,0
|
|
20231220,113800,343884290,6600,6600,6600,6600,305
|
|
20231220,113700,341871290,6600,6600,6600,6600,0
|
|
20231220,113600,341871290,6600,6600,6600,6600,0
|
|
20231220,113500,341871290,6600,6600,6600,6600,0
|
|
20231220,113400,341871290,6600,6600,6600,6600,100
|
|
20231220,113300,341211290,6610,6610,6610,6610,4
|
|
20231220,113200,341184850,6610,6600,6610,6600,38
|
|
20231220,113100,340933690,6610,6610,6610,6610,35
|
|
20231220,113000,340702340,6610,6610,6610,6610,100
|
|
20231220,112900,340041340,6610,6610,6610,6610,0
|
|
20231220,112800,340041340,6610,6610,6610,6610,0
|
|
20231220,112700,340041340,6610,6610,6610,6610,0
|
|
20231220,112600,340041340,6610,6610,6610,6610,38
|
|
20231220,112500,339790160,6620,6620,6620,6620,71
|
|
20231220,112400,339320140,6620,6620,6620,6620,0
|
|
20231220,112300,339320140,6620,6620,6620,6620,0
|
|
20231220,112200,339320140,6620,6620,6620,6620,30
|
|
20231220,112100,339121540,6640,6640,6640,6640,0
|
|
20231220,112000,339121540,6640,6640,6640,6640,1
|
|
20231220,111900,339114900,6640,6640,6640,6640,0
|
|
20231220,111800,339114900,6640,6640,6640,6640,0
|
|
20231220,111700,339114900,6640,6640,6640,6640,26
|
|
20231220,111600,338942260,6650,6650,6650,6650,0
|
|
20231220,111500,338942260,6650,6650,6650,6650,100
|
|
20231220,111400,338277260,6660,6650,6660,6650,1145
|
|
20231220,111300,330651570,6650,6650,6650,6650,483
|
|
20231220,111200,327439620,6650,6650,6650,6650,1
|
|
20231220,111100,327432970,6650,6650,6650,6650,0
|
|
20231220,111000,327432970,6650,6640,6650,6640,32
|
|
20231220,110900,327220480,6640,6640,6640,6640,0
|
|
20231220,110800,327220480,6640,6650,6650,6640,1985
|
|
20231220,110700,314020940,6650,6640,6650,6640,346
|
|
20231220,110600,311723050,6640,6640,6640,6640,433
|
|
20231220,110500,308847930,6640,6640,6640,6640,1334
|
|
20231220,110400,299990170,6640,6610,6640,6610,2667
|
|
20231220,110300,282295620,6600,6600,6600,6600,0
|
|
20231220,110200,282295620,6600,6600,6600,6600,0
|
|
20231220,110100,282295620,6600,6600,6600,6600,240
|
|
20231220,110000,280711620,6600,6600,6600,6600,13
|
|
20231220,105900,280625820,6600,6590,6600,6590,211
|
|
20231220,105800,279235320,6600,6600,6600,6600,0
|
|
20231220,105700,279235320,6600,6600,6600,6600,0
|
|
20231220,105600,279235320,6600,6590,6600,6590,28
|
|
20231220,105500,279050780,6590,6590,6590,6590,3
|
|
20231220,105400,279031010,6590,6590,6600,6590,58
|
|
20231220,105300,278648760,6590,6580,6590,6580,173
|
|
20231220,105200,277508970,6590,6590,6590,6590,10
|
|
20231220,105100,277443070,6580,6580,6580,6580,0
|
|
20231220,105000,277443070,6580,6560,6580,6560,118
|
|
20231220,104900,276666650,6580,6580,6580,6580,0
|
|
20231220,104800,276666650,6580,6580,6580,6580,0
|
|
20231220,104700,276666650,6580,6580,6580,6580,0
|
|
20231220,104600,276666650,6580,6580,6580,6580,2
|
|
20231220,104500,276653490,6580,6560,6580,6560,9
|
|
20231220,104400,276594430,6580,6580,6580,6580,400
|
|
20231220,104300,273962430,6580,6560,6580,6560,2
|
|
20231220,104200,273949290,6560,6560,6560,6560,200
|
|
20231220,104100,272637290,6560,6560,6560,6560,21
|
|
20231220,104000,272499530,6570,6570,6570,6570,138
|
|
20231220,103900,271592870,6570,6570,6570,6570,0
|
|
20231220,103800,271592870,6570,6570,6570,6570,0
|
|
20231220,103700,271592870,6570,6570,6570,6570,0
|
|
20231220,103600,271592870,6570,6570,6570,6570,0
|
|
20231220,103500,271592870,6570,6570,6570,6570,41
|
|
20231220,103400,271323500,6570,6570,6570,6570,0
|
|
20231220,103300,271323500,6570,6570,6570,6570,1
|
|
20231220,103200,271316930,6570,6570,6570,6570,15
|
|
20231220,103100,271218380,6570,6570,6570,6570,0
|
|
20231220,103000,271218380,6570,6570,6570,6570,377
|
|
20231220,102900,268741490,6570,6570,6570,6570,410
|
|
20231220,102800,266047790,6580,6600,6600,6580,48
|
|
20231220,102700,265731190,6600,6600,6600,6600,0
|
|
20231220,102600,265731190,6600,6600,6600,6600,0
|
|
20231220,102500,265731190,6600,6600,6600,6600,0
|
|
20231220,102400,265731190,6600,6600,6600,6600,0
|
|
20231220,102300,265731190,6600,6560,6600,6560,25
|
|
20231220,102200,265566390,6560,6560,6560,6560,0
|
|
20231220,102100,265566390,6560,6570,6570,6560,40
|
|
20231220,102000,265303830,6600,6600,6600,6600,0
|
|
20231220,101900,265303830,6600,6600,6600,6600,0
|
|
20231220,101800,265303830,6600,6600,6600,6600,0
|
|
20231220,101700,265303830,6600,6570,6600,6570,162
|
|
20231220,101600,264234690,6570,6570,6570,6570,0
|
|
20231220,101500,264234690,6570,6560,6570,6560,4
|
|
20231220,101400,264208440,6550,6550,6550,6550,0
|
|
20231220,101300,264208440,6550,6550,6550,6550,1
|
|
20231220,101200,264201890,6550,6550,6550,6550,200
|
|
20231220,101100,262891890,6600,6610,6610,6450,8859
|
|
20231220,101000,205068490,6610,6610,6610,6610,0
|
|
20231220,100900,205068490,6610,6610,6610,6610,0
|
|
20231220,100800,205068490,6610,6610,6610,6610,0
|
|
20231220,100700,205068490,6610,6620,6620,6610,79
|
|
20231220,100600,204545560,6640,6640,6640,6640,100
|
|
20231220,100500,203881560,6640,6640,6640,6640,175
|
|
20231220,100400,202719560,6640,6640,6640,6640,41
|
|
20231220,100300,202447320,6640,6640,6640,6640,3
|
|
20231220,100200,202427400,6640,6640,6640,6640,161
|
|
20231220,100100,201358360,6640,6640,6640,6640,417
|
|
20231220,100000,198589480,6640,6640,6640,6640,40
|
|
20231220,095900,198323880,6640,6630,6640,6630,226
|
|
20231220,095800,196823390,6640,6630,6640,6620,332
|
|
20231220,095700,194619270,6630,6600,6630,6600,755
|
|
20231220,095600,189613920,6600,6620,6620,6600,65
|
|
20231220,095500,189184420,6630,6620,6630,6620,103
|
|
20231220,095400,188501950,6610,6610,6610,6610,117
|
|
20231220,095300,187728580,6620,6630,6630,6620,35
|
|
20231220,095200,187496870,6630,6630,6630,6620,648
|
|
20231220,095100,183206070,6630,6610,6640,6610,516
|
|
20231220,095000,179787580,6610,6610,6620,6610,204
|
|
20231220,094900,178439110,6610,6600,6610,6600,88
|
|
20231220,094800,177857510,6600,6600,6600,6600,237
|
|
20231220,094700,176293310,6600,6600,6600,6600,326
|
|
20231220,094600,174141710,6560,6560,6560,6560,0
|
|
20231220,094500,174141710,6560,6600,6610,6560,232
|
|
20231220,094400,172613260,6600,6590,6600,6590,1026
|
|
20231220,094300,165841680,6590,6570,6590,6570,707
|
|
20231220,094200,161183610,6560,6540,6560,6540,2111
|
|
20231220,094100,147359810,6540,6540,6540,6540,357
|
|
20231220,094000,145025030,6530,6530,6530,6530,1304
|
|
20231220,093900,136509910,6520,6520,6530,6520,1011
|
|
20231220,093800,129918180,6510,6510,6510,6510,1000
|
|
20231220,093700,123408180,6510,6510,6510,6510,3
|
|
20231220,093600,123388650,6530,6520,6530,6510,65
|
|
20231220,093500,122965040,6520,6520,6520,6520,3
|
|
20231220,093400,122945480,6500,6500,6510,6500,1161
|
|
20231220,093300,115398570,6500,6500,6500,6500,45
|
|
20231220,093200,115106070,6500,6500,6500,6500,200
|
|
20231220,093100,113806070,6500,6500,6500,6500,0
|
|
20231220,093000,113806070,6500,6500,6500,6500,50
|
|
20231220,092900,113481070,6500,6500,6500,6500,2002
|
|
20231220,092800,100468070,6500,6500,6500,6500,0
|
|
20231220,092700,100468070,6500,6500,6500,6500,0
|
|
20231220,092600,100468070,6500,6510,6510,6500,165
|
|
20231220,092500,99395310,6510,6510,6510,6510,0
|
|
20231220,092400,99395310,6510,6510,6510,6510,100
|
|
20231220,092300,98744310,6510,6510,6510,6510,1
|
|
20231220,092200,98737800,6530,6530,6530,6530,145
|
|
20231220,092100,97790950,6540,6510,6540,6510,216
|
|
20231220,092000,96381100,6510,6510,6510,6510,728
|
|
20231220,091900,91641820,6510,6510,6510,6510,839
|
|
20231220,091800,86179930,6510,6520,6520,6510,118
|
|
20231220,091700,85411220,6520,6540,6540,6520,969
|
|
20231220,091600,79083800,6550,6560,6560,6550,230
|
|
20231220,091500,77576690,6570,6570,6570,6560,728
|
|
20231220,091400,72793880,6580,6530,6580,6530,999
|
|
20231220,091300,66229460,6530,6570,6570,6530,324
|
|
20231220,091200,64102440,6570,6520,6570,6520,30
|
|
20231220,091100,63906070,6510,6480,6510,6480,1446
|
|
20231220,091000,54529190,6480,6480,6480,6480,216
|
|
20231220,090900,53129510,6480,6450,6490,6450,2547
|
|
20231220,090800,36683480,6450,6450,6450,6450,1315
|
|
20231220,090700,28201730,6480,6480,6480,6480,17
|
|
20231220,090600,28091570,6450,6450,6450,6450,17
|
|
20231220,090500,27981920,6450,6450,6450,6450,5
|
|
20231220,090400,27949670,6430,6440,6440,6430,2495
|
|
20231220,090300,11901570,6440,6440,6440,6440,1
|
|
20231220,090200,11895130,6440,6440,6440,6440,1000
|
|
20231220,090100,5455130,6490,6490,6490,6490,0
|
|
20231220,090000,5455130,6490,6480,6490,6440,844
|