630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192700,5916775010,6320,6320,6320,6320,7415
|
|
20231213,192600,5916775010,6320,6320,6320,6320,0
|
|
20231213,192500,5916775010,6320,6320,6320,6320,0
|
|
20231213,192400,5916775010,6320,6320,6320,6320,0
|
|
20231213,192300,5916775010,6320,6320,6320,6320,0
|
|
20231213,192200,5916775010,6320,6320,6320,6320,0
|
|
20231213,192100,5916775010,6320,6320,6320,6320,0
|
|
20231213,192000,5916775010,6320,6320,6320,6320,0
|
|
20231213,191900,5916775010,6320,6320,6320,6320,0
|
|
20231213,191800,5916775010,6320,6320,6320,6320,0
|
|
20231213,191700,5916775010,6320,6320,6320,6320,0
|
|
20231213,191600,5916775010,6320,6320,6320,6320,0
|
|
20231213,191500,5916775010,6320,6320,6320,6320,0
|
|
20231213,191400,5916775010,6320,6320,6320,6320,0
|
|
20231213,191300,5916775010,6320,6320,6320,6320,0
|
|
20231213,191200,5916775010,6320,6320,6320,6320,0
|
|
20231213,191100,5916775010,6320,6320,6320,6320,0
|
|
20231213,191000,5916775010,6320,6320,6320,6320,0
|
|
20231213,190900,5916775010,6320,6320,6320,6320,0
|
|
20231213,190800,5916775010,6320,6320,6320,6320,0
|
|
20231213,190700,5916775010,6320,6320,6320,6320,0
|
|
20231213,190600,5916775010,6320,6320,6320,6320,0
|
|
20231213,190500,5916775010,6320,6320,6320,6320,0
|
|
20231213,190400,5916775010,6320,6320,6320,6320,0
|
|
20231213,190300,5916775010,6320,6320,6320,6320,0
|
|
20231213,190200,5916775010,6320,6320,6320,6320,0
|
|
20231213,190100,5916775010,6320,6320,6320,6320,0
|
|
20231213,190000,5916775010,6320,6320,6320,6320,0
|
|
20231213,185900,5916775010,6320,6320,6320,6320,0
|
|
20231213,185800,5916775010,6320,6320,6320,6320,0
|
|
20231213,185700,5916775010,6320,6320,6320,6320,7415
|
|
20231213,185600,5916775010,6320,6320,6320,6320,0
|
|
20231213,185500,5916775010,6320,6320,6320,6320,0
|
|
20231213,185400,5916775010,6320,6320,6320,6320,0
|
|
20231213,185300,5916775010,6320,6320,6320,6320,0
|
|
20231213,185200,5916775010,6320,6320,6320,6320,0
|
|
20231213,185100,5916775010,6320,6320,6320,6320,0
|
|
20231213,185000,5916775010,6320,6320,6320,6320,0
|
|
20231213,184900,5916775010,6320,6320,6320,6320,0
|
|
20231213,184800,5916775010,6320,6320,6320,6320,0
|
|
20231213,184700,5916775010,6320,6320,6320,6320,0
|
|
20231213,184600,5916775010,6320,6320,6320,6320,0
|
|
20231213,184500,5916775010,6320,6320,6320,6320,0
|
|
20231213,184400,5916775010,6320,6320,6320,6320,0
|
|
20231213,184300,5916775010,6320,6320,6320,6320,0
|
|
20231213,184200,5916775010,6320,6320,6320,6320,0
|
|
20231213,184100,5916775010,6320,6320,6320,6320,0
|
|
20231213,184000,5916775010,6320,6320,6320,6320,0
|
|
20231213,183900,5916775010,6320,6320,6320,6320,0
|
|
20231213,183800,5916775010,6320,6320,6320,6320,0
|
|
20231213,183700,5916775010,6320,6320,6320,6320,0
|
|
20231213,183600,5916775010,6320,6320,6320,6320,0
|
|
20231213,183500,5916775010,6320,6320,6320,6320,0
|
|
20231213,183400,5916775010,6320,6320,6320,6320,0
|
|
20231213,183300,5916775010,6320,6320,6320,6320,0
|
|
20231213,183200,5916775010,6320,6320,6320,6320,0
|
|
20231213,183100,5916775010,6320,6320,6320,6320,0
|
|
20231213,183000,5916775010,6320,6320,6320,6320,0
|
|
20231213,182900,5916775010,6320,6320,6320,6320,0
|
|
20231213,182800,5916775010,6320,6320,6320,6320,0
|
|
20231213,182700,5916775010,6320,6320,6320,6320,7415
|
|
20231213,182600,5916775010,6320,6320,6320,6320,0
|
|
20231213,182500,5916775010,6320,6320,6320,6320,0
|
|
20231213,182400,5916775010,6320,6320,6320,6320,0
|
|
20231213,182300,5916775010,6320,6320,6320,6320,0
|
|
20231213,182200,5916775010,6320,6320,6320,6320,0
|
|
20231213,182100,5916775010,6320,6320,6320,6320,0
|
|
20231213,182000,5916775010,6320,6320,6320,6320,0
|
|
20231213,181900,5916775010,6320,6320,6320,6320,0
|
|
20231213,181800,5916775010,6320,6320,6320,6320,0
|
|
20231213,181700,5916775010,6320,6320,6320,6320,0
|
|
20231213,181600,5916775010,6320,6320,6320,6320,0
|
|
20231213,181500,5916775010,6320,6320,6320,6320,0
|
|
20231213,181400,5916775010,6320,6320,6320,6320,0
|
|
20231213,181300,5916775010,6320,6320,6320,6320,0
|
|
20231213,181200,5916775010,6320,6320,6320,6320,0
|
|
20231213,181100,5916775010,6320,6320,6320,6320,0
|
|
20231213,181000,5916775010,6320,6320,6320,6320,0
|
|
20231213,180900,5916775010,6320,6320,6320,6320,0
|
|
20231213,180800,5916775010,6320,6320,6320,6320,0
|
|
20231213,180700,5916775010,6320,6320,6320,6320,0
|
|
20231213,180600,5916775010,6320,6320,6320,6320,0
|
|
20231213,180500,5916775010,6320,6320,6320,6320,0
|
|
20231213,180400,5916775010,6320,6320,6320,6320,0
|
|
20231213,180300,5916775010,6320,6320,6320,6320,0
|
|
20231213,180200,5916775010,6320,6320,6320,6320,0
|
|
20231213,180100,5916775010,6320,6320,6320,6320,0
|
|
20231213,180000,5916775010,6320,6320,6320,6320,0
|
|
20231213,175900,5916775010,6320,6320,6320,6320,0
|
|
20231213,175800,5916775010,6320,6320,6320,6320,0
|
|
20231213,175700,5916775010,6320,6320,6320,6320,7415
|
|
20231213,175600,5916775010,6320,6320,6320,6320,0
|
|
20231213,175500,5916775010,6320,6320,6320,6320,0
|
|
20231213,175400,5916775010,6320,6320,6320,6320,0
|
|
20231213,175300,5916775010,6320,6320,6320,6320,0
|
|
20231213,175200,5916775010,6320,6320,6320,6320,0
|
|
20231213,175100,5916775010,6320,6320,6320,6320,0
|
|
20231213,175000,5916775010,6320,6320,6320,6320,0
|
|
20231213,174900,5916775010,6320,6320,6320,6320,0
|
|
20231213,174800,5916775010,6320,6320,6320,6320,0
|
|
20231213,174700,5916775010,6320,6320,6320,6320,0
|
|
20231213,174600,5916775010,6320,6320,6320,6320,0
|
|
20231213,174500,5916775010,6320,6320,6320,6320,0
|
|
20231213,174400,5916775010,6320,6320,6320,6320,0
|
|
20231213,174300,5916775010,6320,6320,6320,6320,0
|
|
20231213,174200,5916775010,6320,6320,6320,6320,0
|
|
20231213,174100,5916775010,6320,6320,6320,6320,0
|
|
20231213,174000,5916775010,6320,6320,6320,6320,0
|
|
20231213,173900,5916775010,6320,6320,6320,6320,0
|
|
20231213,173800,5916775010,6320,6320,6320,6320,0
|
|
20231213,173700,5916775010,6320,6320,6320,6320,0
|
|
20231213,173600,5916775010,6320,6320,6320,6320,0
|
|
20231213,173500,5916775010,6320,6320,6320,6320,0
|
|
20231213,173400,5916775010,6320,6320,6320,6320,0
|
|
20231213,173300,5916775010,6320,6320,6320,6320,0
|
|
20231213,173200,5916775010,6320,6320,6320,6320,0
|
|
20231213,173100,5916775010,6320,6320,6320,6320,0
|
|
20231213,173000,5916775010,6320,6320,6320,6320,0
|
|
20231213,172900,5916775010,6320,6320,6320,6320,0
|
|
20231213,172800,5916775010,6320,6320,6320,6320,0
|
|
20231213,172700,5916775010,6320,6320,6320,6320,7415
|
|
20231213,172600,5916775010,6320,6320,6320,6320,0
|
|
20231213,172500,5916775010,6320,6320,6320,6320,0
|
|
20231213,172400,5916775010,6320,6320,6320,6320,0
|
|
20231213,172300,5916775010,6320,6320,6320,6320,0
|
|
20231213,172200,5916775010,6320,6320,6320,6320,0
|
|
20231213,172100,5916775010,6320,6320,6320,6320,0
|
|
20231213,172000,5916775010,6320,6320,6320,6320,0
|
|
20231213,171900,5916775010,6320,6320,6320,6320,0
|
|
20231213,171800,5916775010,6320,6320,6320,6320,0
|
|
20231213,171700,5916775010,6320,6320,6320,6320,0
|
|
20231213,171600,5916775010,6320,6320,6320,6320,0
|
|
20231213,171500,5916775010,6320,6320,6320,6320,0
|
|
20231213,171400,5916775010,6320,6320,6320,6320,0
|
|
20231213,171300,5916775010,6320,6320,6320,6320,0
|
|
20231213,171200,5916775010,6320,6320,6320,6320,0
|
|
20231213,171100,5916775010,6320,6320,6320,6320,0
|
|
20231213,171000,5916775010,6320,6320,6320,6320,0
|
|
20231213,170900,5916775010,6320,6320,6320,6320,0
|
|
20231213,170800,5916775010,6320,6320,6320,6320,0
|
|
20231213,170700,5916775010,6320,6320,6320,6320,0
|
|
20231213,170600,5916775010,6320,6320,6320,6320,0
|
|
20231213,170500,5916775010,6320,6320,6320,6320,0
|
|
20231213,170400,5916775010,6320,6320,6320,6320,0
|
|
20231213,170300,5916775010,6320,6320,6320,6320,0
|
|
20231213,170200,5916775010,6320,6320,6320,6320,0
|
|
20231213,170100,5916775010,6320,6320,6320,6320,0
|
|
20231213,170000,5916775010,6320,6320,6320,6320,0
|
|
20231213,165900,5916775010,6320,6320,6320,6320,0
|
|
20231213,165800,5916775010,6320,6320,6320,6320,0
|
|
20231213,165700,5916775010,6320,6320,6320,6320,7415
|
|
20231213,165600,5916775010,6320,6320,6320,6320,0
|
|
20231213,165500,5916775010,6320,6320,6320,6320,0
|
|
20231213,165400,5916775010,6320,6320,6320,6320,0
|
|
20231213,165300,5916775010,6320,6320,6320,6320,0
|
|
20231213,165200,5916775010,6320,6320,6320,6320,0
|
|
20231213,165100,5916775010,6320,6320,6320,6320,0
|
|
20231213,165000,5916775010,6320,6320,6320,6320,0
|
|
20231213,164900,5916775010,6320,6320,6320,6320,0
|
|
20231213,164800,5916775010,6320,6320,6320,6320,0
|
|
20231213,164700,5916775010,6320,6320,6320,6320,0
|
|
20231213,164600,5916775010,6320,6320,6320,6320,0
|
|
20231213,164500,5916775010,6320,6320,6320,6320,0
|
|
20231213,164400,5916775010,6320,6320,6320,6320,0
|
|
20231213,164300,5916775010,6320,6320,6320,6320,0
|
|
20231213,164200,5916775010,6320,6320,6320,6320,0
|
|
20231213,164100,5916775010,6320,6320,6320,6320,0
|
|
20231213,164000,5916775010,6320,6320,6320,6320,0
|
|
20231213,163900,5916775010,6320,6320,6320,6320,0
|
|
20231213,163800,5916775010,6320,6320,6320,6320,0
|
|
20231213,163700,5916775010,6320,6320,6320,6320,0
|
|
20231213,163600,5916775010,6320,6320,6320,6320,0
|
|
20231213,163500,5916775010,6320,6320,6320,6320,0
|
|
20231213,163400,5916775010,6320,6320,6320,6320,0
|
|
20231213,163300,5916775010,6320,6320,6320,6320,0
|
|
20231213,163200,5916775010,6320,6320,6320,6320,0
|
|
20231213,163100,5916775010,6320,6320,6320,6320,0
|
|
20231213,163000,5916775010,6320,6320,6320,6320,0
|
|
20231213,162900,5916775010,6320,6320,6320,6320,0
|
|
20231213,162800,5916775010,6320,6320,6320,6320,0
|
|
20231213,162700,5916775010,6320,6320,6320,6320,7415
|
|
20231213,162600,5916775010,6320,6320,6320,6320,0
|
|
20231213,162500,5916775010,6320,6320,6320,6320,0
|
|
20231213,162400,5916775010,6320,6320,6320,6320,0
|
|
20231213,162300,5916775010,6320,6320,6320,6320,0
|
|
20231213,162200,5916775010,6320,6320,6320,6320,0
|
|
20231213,162100,5916775010,6320,6320,6320,6320,0
|
|
20231213,162000,5916775010,6320,6320,6320,6320,0
|
|
20231213,161900,5916775010,6320,6320,6320,6320,0
|
|
20231213,161800,5916775010,6320,6320,6320,6320,0
|
|
20231213,161700,5916775010,6320,6320,6320,6320,0
|
|
20231213,161600,5916775010,6320,6320,6320,6320,0
|
|
20231213,161500,5916775010,6320,6320,6320,6320,0
|
|
20231213,161400,5916775010,6320,6320,6320,6320,0
|
|
20231213,161300,5916775010,6320,6320,6320,6320,0
|
|
20231213,161200,5916775010,6320,6320,6320,6320,0
|
|
20231213,161100,5916775010,6320,6320,6320,6320,0
|
|
20231213,161000,5916775010,6320,6320,6320,6320,0
|
|
20231213,160900,5916775010,6320,6320,6320,6320,0
|
|
20231213,160800,5916775010,6320,6320,6320,6320,0
|
|
20231213,160700,5916775010,6320,6320,6320,6320,0
|
|
20231213,160600,5916775010,6320,6320,6320,6320,0
|
|
20231213,160500,5916775010,6320,6320,6320,6320,0
|
|
20231213,160400,5916775010,6320,6320,6320,6320,0
|
|
20231213,160300,5916775010,6320,6320,6320,6320,0
|
|
20231213,160200,5916775010,6320,6320,6320,6320,0
|
|
20231213,160100,5916775010,6320,6320,6320,6320,0
|
|
20231213,160000,5916775010,6320,6320,6320,6320,0
|
|
20231213,155900,5916775010,6320,6320,6320,6320,0
|
|
20231213,155800,5916775010,6320,6320,6320,6320,0
|
|
20231213,155700,5916775010,6320,6320,6320,6320,7415
|
|
20231213,155600,5916775010,6320,6320,6320,6320,0
|
|
20231213,155500,5916775010,6320,6320,6320,6320,0
|
|
20231213,155400,5916775010,6320,6320,6320,6320,0
|
|
20231213,155300,5916775010,6320,6320,6320,6320,0
|
|
20231213,155200,5916775010,6320,6320,6320,6320,0
|
|
20231213,155100,5916775010,6320,6320,6320,6320,0
|
|
20231213,155000,5916775010,6320,6320,6320,6320,0
|
|
20231213,154900,5916775010,6320,6320,6320,6320,0
|
|
20231213,154800,5916775010,6320,6320,6320,6320,0
|
|
20231213,154700,5916775010,6320,6320,6320,6320,0
|
|
20231213,154600,5916775010,6320,6320,6320,6320,0
|
|
20231213,154500,5916775010,6320,6320,6320,6320,0
|
|
20231213,154400,5916775010,6320,6320,6320,6320,0
|
|
20231213,154300,5916775010,6320,6320,6320,6320,0
|
|
20231213,154200,5916775010,6320,6320,6320,6320,0
|
|
20231213,154100,5916775010,6320,6320,6320,6320,0
|
|
20231213,154000,5916775010,6320,6320,6320,6320,0
|
|
20231213,153900,5916775010,6320,6320,6320,6320,0
|
|
20231213,153800,5916775010,6320,6320,6320,6320,0
|
|
20231213,153700,5916775010,6320,6320,6320,6320,0
|
|
20231213,153600,5916775010,6320,6320,6320,6320,0
|
|
20231213,153500,5916775010,6320,6320,6320,6320,0
|
|
20231213,153400,5916775010,6320,6320,6320,6320,0
|
|
20231213,153300,5916775010,6320,6320,6320,6320,0
|
|
20231213,153200,5916775010,6320,6320,6320,6320,0
|
|
20231213,153100,5916775010,6320,6320,6320,6320,0
|
|
20231213,153000,5916775010,6320,6320,6320,6320,7415
|
|
20231213,152900,5869912210,6300,6300,6300,6300,0
|
|
20231213,152800,5869912210,6300,6300,6300,6300,0
|
|
20231213,152700,5869912210,6300,6300,6300,6300,0
|
|
20231213,152600,5869912210,6300,6300,6300,6300,0
|
|
20231213,152500,5869912210,6300,6300,6300,6300,0
|
|
20231213,152400,5869912210,6300,6300,6300,6300,0
|
|
20231213,152300,5869912210,6300,6300,6300,6300,0
|
|
20231213,152200,5869912210,6300,6300,6300,6300,0
|
|
20231213,152100,5869912210,6300,6300,6300,6300,0
|
|
20231213,152000,5869912210,6300,6300,6300,6300,0
|
|
20231213,151900,5869912210,6300,6300,6330,6290,5006
|
|
20231213,151800,5838365530,6300,6290,6300,6270,1919
|
|
20231213,151700,5826320880,6290,6290,6290,6270,1102
|
|
20231213,151600,5819405450,6280,6270,6300,6270,3119
|
|
20231213,151500,5799844790,6270,6290,6300,6270,2671
|
|
20231213,151400,5783080080,6280,6290,6300,6280,1898
|
|
20231213,151300,5771141810,6300,6300,6310,6290,1381
|
|
20231213,151200,5762450200,6290,6300,6300,6290,2698
|
|
20231213,151100,5745476980,6300,6300,6300,6290,537
|
|
20231213,151000,5742096490,6310,6310,6310,6300,2020
|
|
20231213,150900,5729368080,6320,6320,6330,6300,1236
|
|
20231213,150800,5721557260,6320,6310,6320,6310,659
|
|
20231213,150700,5717395600,6310,6320,6320,6300,827
|
|
20231213,150600,5712177180,6310,6320,6320,6300,1990
|
|
20231213,150500,5699635060,6310,6300,6310,6300,1429
|
|
20231213,150400,5690625240,6300,6300,6300,6290,3939
|
|
20231213,150300,5665826950,6300,6300,6300,6290,1219
|
|
20231213,150200,5658151670,6300,6270,6300,6270,8280
|
|
20231213,150100,5606089970,6270,6270,6280,6270,1643
|
|
20231213,150000,5595778350,6270,6270,6280,6260,5513
|
|
20231213,145900,5561214820,6280,6270,6280,6260,207
|
|
20231213,145800,5559917490,6270,6280,6290,6270,3090
|
|
20231213,145700,5540528640,6280,6260,6280,6260,2335
|
|
20231213,145600,5525892690,6250,6260,6270,6250,1202
|
|
20231213,145500,5518372780,6270,6250,6270,6250,2709
|
|
20231213,145400,5501418850,6260,6290,6290,6260,4081
|
|
20231213,145300,5475847330,6290,6260,6290,6260,10240
|
|
20231213,145200,5411508530,6260,6270,6270,6260,786
|
|
20231213,145100,5406584480,6270,6270,6280,6270,2480
|
|
20231213,145000,5391030470,6280,6270,6280,6270,1750
|
|
20231213,144900,5380057450,6270,6270,6280,6260,5929
|
|
20231213,144800,5342901320,6270,6270,6270,6270,890
|
|
20231213,144700,5337321020,6270,6260,6270,6260,588
|
|
20231213,144600,5333634360,6260,6260,6260,6250,776
|
|
20231213,144500,5328782000,6260,6260,6260,6250,279
|
|
20231213,144400,5327035470,6250,6260,6270,6250,2027
|
|
20231213,144300,5314345680,6270,6250,6270,6240,576
|
|
20231213,144200,5310738180,6250,6250,6260,6230,5835
|
|
20231213,144100,5274271830,6260,6260,6270,6250,2484
|
|
20231213,144000,5258724430,6260,6260,6270,6230,6283
|
|
20231213,143900,5219429850,6260,6270,6270,6260,2113
|
|
20231213,143800,5206193430,6270,6270,6270,6270,4153
|
|
20231213,143700,5180154120,6280,6300,6300,6270,2862
|
|
20231213,143600,5162190440,6290,6300,6310,6280,3817
|
|
20231213,143500,5138165760,6310,6290,6310,6280,4172
|
|
20231213,143400,5111888050,6280,6280,6290,6260,6461
|
|
20231213,143300,5071357200,6280,6290,6290,6270,1600
|
|
20231213,143200,5061299320,6270,6250,6310,6240,13859
|
|
20231213,143100,4974054100,6250,6230,6300,6220,6883
|
|
20231213,143000,4930906520,6230,6250,6250,6170,38221
|
|
20231213,142900,4694069880,6250,6250,6280,6230,3850
|
|
20231213,142800,4670025940,6240,6260,6270,6230,4646
|
|
20231213,142700,4640954080,6240,6210,6250,6200,9926
|
|
20231213,142600,4579182830,6200,6210,6220,6190,4010
|
|
20231213,142500,4554304570,6220,6200,6220,6180,9729
|
|
20231213,142400,4493976710,6190,6200,6200,6170,7481
|
|
20231213,142300,4447684430,6200,6210,6230,6190,10411
|
|
20231213,142200,4383063670,6220,6230,6230,6190,9855
|
|
20231213,142100,4321903310,6200,6220,6230,6170,16593
|
|
20231213,142000,4219068870,6220,6200,6230,6170,6224
|
|
20231213,141900,4180420340,6200,6200,6200,6030,44079
|
|
20231213,141800,3909946380,6170,6360,6360,6120,64863
|
|
20231213,141700,3503753720,6360,6390,6390,6360,10387
|
|
20231213,141600,3437609790,6390,6370,6400,6360,7987
|
|
20231213,141500,3386712310,6370,6410,6410,6370,11998
|
|
20231213,141400,3310087460,6410,6420,6420,6400,7522
|
|
20231213,141300,3261857780,6420,6440,6450,6420,7403
|
|
20231213,141200,3214214170,6450,6470,6470,6440,11935
|
|
20231213,141100,3137183560,6470,6490,6490,6460,11785
|
|
20231213,141000,3060927360,6480,6480,6490,6480,2900
|
|
20231213,140900,3042127420,6480,6480,6490,6480,2282
|
|
20231213,140800,3027328180,6490,6510,6510,6480,3449
|
|
20231213,140700,3004942200,6500,6510,6510,6480,36794
|
|
20231213,140600,2765814610,6510,6520,6530,6510,20848
|
|
20231213,140500,2630062040,6520,6520,6540,6520,9084
|
|
20231213,140400,2570816840,6530,6540,6540,6530,2483
|
|
20231213,140300,2554602750,6530,6550,6550,6530,3569
|
|
20231213,140200,2531276610,6540,6540,6540,6540,162
|
|
20231213,140100,2530217130,6550,6550,6550,6550,510
|
|
20231213,140000,2526876630,6540,6550,6550,6540,2881
|
|
20231213,135900,2508020300,6550,6570,6570,6550,6214
|
|
20231213,135800,2467318400,6570,6560,6570,6560,113
|
|
20231213,135700,2466577090,6560,6570,6570,6560,46
|
|
20231213,135600,2466275060,6560,6560,6560,6560,0
|
|
20231213,135500,2466275060,6560,6550,6560,6550,1135
|
|
20231213,135400,2458835470,6550,6550,6560,6550,420
|
|
20231213,135300,2456084370,6550,6550,6560,6550,802
|
|
20231213,135200,2450831170,6560,6550,6560,6550,183
|
|
20231213,135100,2449630840,6550,6550,6560,6550,713
|
|
20231213,135000,2444960670,6550,6550,6560,6550,1022
|
|
20231213,134900,2438261600,6560,6560,6560,6560,723
|
|
20231213,134800,2433518720,6560,6560,6560,6560,1
|
|
20231213,134700,2433512160,6560,6560,6560,6560,1371
|
|
20231213,134600,2424518400,6560,6560,6560,6560,179
|
|
20231213,134500,2423344160,6570,6560,6570,6560,9
|
|
20231213,134400,2423285080,6570,6570,6570,6570,0
|
|
20231213,134300,2423285080,6570,6560,6570,6560,165
|
|
20231213,134200,2422202170,6550,6570,6570,6550,422
|
|
20231213,134100,2419434440,6570,6570,6570,6560,1222
|
|
20231213,134000,2411406300,6560,6560,6560,6560,10
|
|
20231213,133900,2411340700,6560,6560,6560,6560,108
|
|
20231213,133800,2410632220,6550,6550,6560,6550,1597
|
|
20231213,133700,2400171200,6550,6550,6550,6550,0
|
|
20231213,133600,2400171200,6550,6550,6550,6540,345
|
|
20231213,133500,2397911520,6550,6550,6550,6550,0
|
|
20231213,133400,2397911520,6550,6550,6550,6550,702
|
|
20231213,133300,2393313420,6550,6560,6560,6550,291
|
|
20231213,133200,2391407150,6570,6560,6570,6560,115
|
|
20231213,133100,2390652600,6570,6570,6570,6570,1
|
|
20231213,133000,2390646030,6560,6580,6580,6560,404
|
|
20231213,132900,2387989210,6580,6580,6580,6580,1
|
|
20231213,132800,2387982630,6580,6590,6590,6580,248
|
|
20231213,132700,2386349930,6600,6590,6600,6590,23
|
|
20231213,132600,2386198350,6590,6580,6590,6580,230
|
|
20231213,132500,2384683960,6580,6580,6580,6580,237
|
|
20231213,132400,2383124500,6550,6560,6560,6550,7041
|
|
20231213,132300,2337005560,6570,6550,6570,6550,3025
|
|
20231213,132200,2317191510,6550,6570,6570,6550,96
|
|
20231213,132100,2316562470,6550,6550,6550,6550,10
|
|
20231213,132000,2316496970,6540,6580,6580,6540,2520
|
|
20231213,131900,2299962620,6580,6590,6590,6580,667
|
|
20231213,131800,2295572970,6590,6580,6590,6580,131
|
|
20231213,131700,2294709820,6580,6600,6600,6560,9158
|
|
20231213,131600,2234486900,6590,6590,6600,6590,440
|
|
20231213,131500,2231586540,6600,6600,6610,6600,355
|
|
20231213,131400,2229243430,6610,6600,6610,6600,39
|
|
20231213,131300,2228985700,6600,6590,6600,6580,1000
|
|
20231213,131200,2222394240,6600,6620,6620,6590,772
|
|
20231213,131100,2217296290,6620,6620,6620,6610,142
|
|
20231213,131000,2216357050,6620,6620,6620,6620,143
|
|
20231213,130900,2215410390,6620,6600,6620,6600,611
|
|
20231213,130800,2211366640,6610,6600,6610,6600,485
|
|
20231213,130700,2208164800,6610,6610,6610,6600,995
|
|
20231213,130600,2201590850,6610,6630,6630,6610,257
|
|
20231213,130500,2199892020,6630,6630,6630,6610,922
|
|
20231213,130400,2193790000,6630,6620,6630,6620,494
|
|
20231213,130300,2190517690,6620,6620,6620,6610,474
|
|
20231213,130200,2187380310,6630,6610,6630,6610,1161
|
|
20231213,130100,2179695530,6620,6620,6620,6610,979
|
|
20231213,130000,2173215860,6620,6610,6620,6610,1401
|
|
20231213,125900,2163948840,6610,6610,6610,6590,1756
|
|
20231213,125800,2152357530,6600,6590,6600,6590,318
|
|
20231213,125700,2150259100,6600,6630,6630,6590,624
|
|
20231213,125600,2146141230,6630,6590,6630,6590,2869
|
|
20231213,125500,2127196960,6580,6580,6590,6570,1590
|
|
20231213,125400,2116740680,6590,6590,6590,6590,547
|
|
20231213,125300,2113135950,6590,6560,6600,6560,2769
|
|
20231213,125200,2094917660,6570,6560,6570,6550,418
|
|
20231213,125100,2092176510,6540,6560,6560,6540,297
|
|
20231213,125000,2090230110,6560,6540,6560,6540,835
|
|
20231213,124900,2084766820,6540,6540,6540,6540,331
|
|
20231213,124800,2082602080,6540,6550,6550,6530,636
|
|
20231213,124700,2078443170,6550,6550,6550,6550,0
|
|
20231213,124600,2078443170,6550,6550,6550,6550,548
|
|
20231213,124500,2074853770,6550,6550,6550,6550,205
|
|
20231213,124400,2073511020,6550,6550,6560,6550,384
|
|
20231213,124300,2070995810,6530,6560,6560,6530,3697
|
|
20231213,124200,2046810580,6560,6550,6560,6550,212
|
|
20231213,124100,2045421830,6560,6560,6560,6560,5
|
|
20231213,124000,2045389030,6560,6560,6560,6550,83
|
|
20231213,123900,2044845350,6560,6550,6570,6550,392
|
|
20231213,123800,2042273610,6560,6560,6560,6560,300
|
|
20231213,123700,2040305610,6550,6560,6560,6550,60
|
|
20231213,123600,2039912500,6560,6570,6570,6560,2041
|
|
20231213,123500,2026507130,6570,6590,6590,6570,845
|
|
20231213,123400,2020942880,6590,6600,6610,6590,907
|
|
20231213,123300,2014954290,6610,6610,6610,6580,2300
|
|
20231213,123200,1999781190,6580,6570,6620,6570,7718
|
|
20231213,123100,1948870580,6560,6540,6560,6540,3921
|
|
20231213,123000,1923182180,6540,6540,6540,6540,5
|
|
20231213,122900,1923149480,6530,6530,6550,6530,588
|
|
20231213,122800,1919302590,6530,6540,6540,6530,29
|
|
20231213,122700,1919112940,6540,6540,6540,6540,1
|
|
20231213,122600,1919106400,6540,6540,6540,6540,1
|
|
20231213,122500,1919099860,6540,6520,6540,6520,318
|
|
20231213,122400,1917023430,6530,6530,6540,6520,165
|
|
20231213,122300,1915946570,6530,6530,6530,6530,875
|
|
20231213,122200,1910232820,6530,6530,6530,6530,10
|
|
20231213,122100,1910167520,6530,6530,6530,6530,6
|
|
20231213,122000,1910128340,6530,6540,6540,6530,240
|
|
20231213,121900,1908560990,6540,6540,6540,6540,40
|
|
20231213,121800,1908299390,6540,6530,6540,6530,120
|
|
20231213,121700,1907515090,6530,6530,6530,6530,3580
|
|
20231213,121600,1884137690,6530,6530,6530,6530,1397
|
|
20231213,121500,1875015280,6530,6520,6530,6520,1055
|
|
20231213,121400,1868136670,6520,6520,6520,6520,453
|
|
20231213,121300,1865183110,6520,6520,6520,6520,845
|
|
20231213,121200,1859673710,6520,6520,6520,6520,0
|
|
20231213,121100,1859673710,6520,6520,6520,6520,1
|
|
20231213,121000,1859667190,6520,6530,6530,6520,681
|
|
20231213,120900,1855227050,6520,6530,6530,6520,1089
|
|
20231213,120800,1848120790,6530,6530,6530,6530,1
|
|
20231213,120700,1848114260,6550,6550,6550,6550,1
|
|
20231213,120600,1848107710,6540,6540,6540,6540,31
|
|
20231213,120500,1847904970,6540,6540,6540,6530,641
|
|
20231213,120400,1843716150,6530,6540,6540,6530,33
|
|
20231213,120300,1843500640,6540,6530,6540,6530,7
|
|
20231213,120200,1843454920,6520,6530,6530,6520,798
|
|
20231213,120100,1838244230,6540,6540,6550,6540,3201
|
|
20231213,120000,1817288340,6530,6540,6540,6530,76
|
|
20231213,115900,1816791610,6540,6540,6540,6540,12
|
|
20231213,115800,1816713130,6530,6530,6530,6530,1380
|
|
20231213,115700,1807701730,6520,6520,6520,6520,0
|
|
20231213,115600,1807701730,6520,6530,6530,6520,3764
|
|
20231213,115500,1783160150,6530,6530,6540,6530,2142
|
|
20231213,115400,1769171590,6540,6540,6540,6540,5
|
|
20231213,115300,1769138890,6540,6540,6540,6540,0
|
|
20231213,115200,1769138890,6540,6540,6540,6540,22
|
|
20231213,115100,1768995010,6540,6540,6540,6530,406
|
|
20231213,115000,1766341550,6540,6540,6540,6540,21
|
|
20231213,114900,1766204210,6530,6540,6540,6530,708
|
|
20231213,114800,1761580890,6540,6550,6550,6540,9
|
|
20231213,114700,1761522020,6550,6530,6550,6530,106
|
|
20231213,114600,1760829720,6530,6550,6550,6530,81
|
|
20231213,114500,1760299190,6550,6540,6550,6540,1069
|
|
20231213,114400,1753307540,6540,6540,6540,6540,118
|
|
20231213,114300,1752535820,6540,6540,6540,6540,4
|
|
20231213,114200,1752509660,6540,6540,6540,6540,117
|
|
20231213,114100,1751744480,6540,6540,6540,6540,0
|
|
20231213,114000,1751744480,6540,6530,6540,6520,598
|
|
20231213,113900,1747838190,6530,6530,6530,6530,15
|
|
20231213,113800,1747740240,6530,6530,6530,6520,1025
|
|
20231213,113700,1741055230,6530,6530,6530,6530,145
|
|
20231213,113600,1740108380,6520,6530,6530,6520,111
|
|
20231213,113500,1739384060,6530,6530,6530,6530,1506
|
|
20231213,113400,1729549880,6530,6520,6530,6510,721
|
|
20231213,113300,1724850480,6520,6520,6520,6520,23
|
|
20231213,113200,1724700520,6520,6520,6520,6520,867
|
|
20231213,113100,1719047680,6520,6530,6530,6520,35
|
|
20231213,113000,1718819330,6520,6520,6520,6520,57
|
|
20231213,112900,1718447690,6520,6510,6520,6510,1206
|
|
20231213,112800,1710584670,6520,6520,6520,6520,1692
|
|
20231213,112700,1699552830,6520,6520,6530,6520,36
|
|
20231213,112600,1699317910,6520,6520,6520,6520,0
|
|
20231213,112500,1699317910,6520,6520,6520,6520,0
|
|
20231213,112400,1699317910,6520,6520,6520,6520,125
|
|
20231213,112300,1698502910,6520,6520,6520,6520,583
|
|
20231213,112200,1694701750,6520,6520,6520,6520,1506
|
|
20231213,112100,1684882630,6520,6520,6520,6520,1948
|
|
20231213,112000,1672181670,6530,6530,6530,6530,107
|
|
20231213,111900,1671482960,6520,6520,6520,6520,1
|
|
20231213,111800,1671476440,6520,6530,6530,6520,63
|
|
20231213,111700,1671065590,6530,6520,6530,6520,71
|
|
20231213,111600,1670602470,6520,6520,6520,6520,162
|
|
20231213,111500,1669546230,6520,6520,6520,6520,0
|
|
20231213,111400,1669546230,6520,6520,6520,6520,139
|
|
20231213,111300,1668639950,6530,6530,6530,6530,1
|
|
20231213,111200,1668633420,6510,6520,6520,6510,4336
|
|
20231213,111100,1640363200,6510,6510,6520,6510,2232
|
|
20231213,111000,1625824770,6520,6510,6520,6510,161
|
|
20231213,110900,1624775800,6520,6520,6520,6520,1
|
|
20231213,110800,1624769280,6520,6510,6520,6510,1033
|
|
20231213,110700,1618044340,6510,6510,6510,6500,967
|
|
20231213,110600,1611755900,6510,6510,6510,6510,2695
|
|
20231213,110500,1594211450,6510,6510,6510,6510,348
|
|
20231213,110400,1591945970,6510,6510,6510,6500,3376
|
|
20231213,110300,1569991610,6510,6510,6510,6500,1285
|
|
20231213,110200,1561627510,6500,6510,6510,6500,2394
|
|
20231213,110100,1546060080,6520,6500,6520,6500,11471
|
|
20231213,110000,1471489930,6500,6520,6520,6500,3087
|
|
20231213,105900,1451420990,6510,6510,6510,6510,1143
|
|
20231213,105800,1443980060,6510,6520,6520,6510,5141
|
|
20231213,105700,1410510670,6520,6520,6520,6510,949
|
|
20231213,105600,1404332140,6520,6520,6520,6510,446
|
|
20231213,105500,1401426280,6520,6520,6520,6520,35
|
|
20231213,105400,1401198080,6510,6520,6520,6510,1813
|
|
20231213,105300,1389395130,6520,6510,6520,6510,436
|
|
20231213,105200,1386553700,6510,6520,6520,6510,1215
|
|
20231213,105100,1378642540,6520,6510,6520,6510,1086
|
|
20231213,105000,1371571460,6510,6520,6520,6510,64
|
|
20231213,104900,1371154720,6520,6520,6520,6510,639
|
|
20231213,104800,1366992600,6520,6520,6520,6520,197
|
|
20231213,104700,1365708160,6520,6520,6520,6520,1472
|
|
20231213,104600,1356110720,6520,6510,6520,6510,277
|
|
20231213,104500,1354307360,6510,6510,6520,6510,4525
|
|
20231213,104400,1324849370,6510,6520,6520,6510,783
|
|
20231213,104300,1319746570,6520,6520,6530,6520,285
|
|
20231213,104200,1317887350,6510,6510,6520,6510,2737
|
|
20231213,104100,1300061000,6520,6530,6530,6510,3318
|
|
20231213,104000,1278452270,6530,6530,6530,6520,621
|
|
20231213,103900,1274402140,6530,6530,6530,6520,259
|
|
20231213,103800,1272713290,6520,6520,6530,6520,521
|
|
20231213,103700,1269315950,6520,6530,6530,6520,77
|
|
20231213,103600,1268813800,6530,6520,6530,6510,65
|
|
20231213,103500,1268389780,6530,6530,6530,6510,436
|
|
20231213,103400,1265546960,6520,6520,6530,6520,4650
|
|
20231213,103300,1235228150,6520,6530,6530,6520,126
|
|
20231213,103200,1234405910,6540,6530,6540,6530,45
|
|
20231213,103100,1234111800,6530,6530,6530,6530,721
|
|
20231213,103000,1229403670,6520,6530,6530,6520,3206
|
|
20231213,102900,1208475520,6530,6540,6540,6530,414
|
|
20231213,102800,1205769650,6540,6540,6540,6540,82
|
|
20231213,102700,1205233370,6540,6530,6540,6530,939
|
|
20231213,102600,1199100790,6530,6520,6530,6520,11
|
|
20231213,102500,1199028970,6540,6530,6540,6510,7730
|
|
20231213,102400,1148613080,6550,6550,6550,6520,2806
|
|
20231213,102300,1130287030,6550,6550,6560,6520,10856
|
|
20231213,102200,1059419840,6550,6540,6550,6530,565
|
|
20231213,102100,1055724740,6540,6530,6540,6530,924
|
|
20231213,102000,1049686640,6530,6550,6550,6530,2307
|
|
20231213,101900,1034616500,6540,6550,6550,6540,5775
|
|
20231213,101800,996833490,6560,6550,6560,6550,169
|
|
20231213,101700,995725440,6550,6550,6550,6540,9716
|
|
20231213,101600,932099190,6560,6570,6570,6550,2063
|
|
20231213,101500,918566110,6570,6560,6570,6560,962
|
|
20231213,101400,912253780,6570,6580,6580,6560,1123
|
|
20231213,101300,904882180,6570,6580,6580,6560,908
|
|
20231213,101200,898914780,6570,6560,6570,6560,1946
|
|
20231213,101100,886140700,6560,6560,6570,6560,810
|
|
20231213,101000,880826740,6560,6560,6570,6560,3352
|
|
20231213,100900,858821500,6570,6570,6570,6560,2132
|
|
20231213,100800,844818560,6560,6550,6570,6550,2205
|
|
20231213,100700,830363220,6560,6580,6580,6560,17585
|
|
20231213,100600,714845590,6580,6600,6610,6580,1843
|
|
20231213,100500,702700530,6590,6590,6600,6590,71
|
|
20231213,100400,702232570,6590,6590,6590,6590,138
|
|
20231213,100300,701323150,6600,6600,6600,6590,10
|
|
20231213,100200,701257180,6590,6590,6590,6590,1160
|
|
20231213,100100,693612780,6590,6590,6600,6590,1920
|
|
20231213,100000,680947100,6600,6590,6600,6580,256
|
|
20231213,095900,679261010,6580,6590,6600,6580,418
|
|
20231213,095800,676509240,6590,6580,6590,6580,1081
|
|
20231213,095700,669392820,6590,6590,6600,6580,614
|
|
20231213,095600,665347530,6590,6600,6600,6590,2566
|
|
20231213,095500,648425140,6610,6600,6610,6600,113
|
|
20231213,095400,647679220,6600,6610,6610,6600,3656
|
|
20231213,095300,623549550,6610,6610,6610,6610,711
|
|
20231213,095200,618849840,6610,6620,6620,6610,1945
|
|
20231213,095100,605991920,6620,6620,6620,6620,83
|
|
20231213,095000,605442460,6620,6620,6620,6620,0
|
|
20231213,094900,605442460,6620,6610,6620,6610,574
|
|
20231213,094800,601643590,6620,6610,6620,6610,2847
|
|
20231213,094700,582813620,6610,6620,6630,6610,1253
|
|
20231213,094600,574519930,6620,6630,6630,6620,584
|
|
20231213,094500,570653060,6620,6630,6630,6620,537
|
|
20231213,094400,567092810,6610,6610,6610,6610,230
|
|
20231213,094300,565572510,6620,6620,6620,6620,60
|
|
20231213,094200,565175310,6610,6620,6620,6610,171
|
|
20231213,094100,564043360,6620,6620,6620,6600,1597
|
|
20231213,094000,553484720,6620,6630,6630,6620,719
|
|
20231213,093900,548724780,6630,6620,6630,6600,1516
|
|
20231213,093800,538690830,6620,6620,6620,6600,97
|
|
20231213,093700,538050300,6620,6620,6620,6610,4847
|
|
20231213,093600,506009920,6620,6620,6620,6610,530
|
|
20231213,093500,502506070,6620,6610,6620,6610,209
|
|
20231213,093400,501122520,6620,6620,6620,6620,287
|
|
20231213,093300,499222580,6620,6620,6630,6610,1891
|
|
20231213,093200,486704220,6620,6600,6620,6600,595
|
|
20231213,093100,482771010,6600,6590,6600,6590,1360
|
|
20231213,093000,473800850,6590,6600,6600,6580,7681
|
|
20231213,092900,423134470,6610,6610,6620,6600,952
|
|
20231213,092800,416841890,6610,6610,6610,6600,1982
|
|
20231213,092700,403746280,6610,6630,6630,6610,1223
|
|
20231213,092600,395653620,6630,6620,6650,6620,1682
|
|
20231213,092500,384513860,6620,6620,6620,6620,1201
|
|
20231213,092400,376563240,6620,6630,6640,6620,1460
|
|
20231213,092300,366889260,6630,6630,6640,6630,1624
|
|
20231213,092200,356121340,6640,6650,6650,6640,1440
|
|
20231213,092100,346557140,6650,6650,6650,6640,651
|
|
20231213,092000,342228000,6650,6640,6650,6640,1127
|
|
20231213,091900,334733960,6640,6650,6650,6640,1867
|
|
20231213,091800,322326900,6650,6650,6650,6650,651
|
|
20231213,091700,317997750,6650,6650,6660,6640,809
|
|
20231213,091600,312614390,6650,6650,6660,6630,4148
|
|
20231213,091500,285038680,6650,6640,6660,6620,3532
|
|
20231213,091400,261583280,6640,6650,6650,6640,781
|
|
20231213,091300,256392040,6640,6620,6640,6620,3961
|
|
20231213,091200,230131220,6630,6650,6650,6630,1343
|
|
20231213,091100,221222630,6650,6660,6660,6650,894
|
|
20231213,091000,215276730,6670,6690,6690,6670,1164
|
|
20231213,090900,207505350,6690,6670,6690,6650,6688
|
|
20231213,090800,162920480,6670,6660,6670,6660,970
|
|
20231213,090700,156451080,6670,6670,6670,6600,6879
|
|
20231213,090600,110759500,6660,6670,6690,6660,760
|
|
20231213,090500,105686780,6670,6660,6670,6660,1396
|
|
20231213,090400,96378480,6660,6680,6690,6660,2887
|
|
20231213,090300,77094830,6680,6680,6680,6680,1772
|
|
20231213,090200,65257870,6650,6670,6680,6650,2706
|
|
20231213,090100,47247400,6670,6650,6670,6630,1889
|
|
20231213,090000,34684070,6650,6610,6660,6610,5235
|