667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,200300,1391633260,6540,6540,6540,6540,0
|
|
20231211,200200,1391633260,6540,6540,6540,6540,0
|
|
20231211,200100,1391633260,6540,6540,6540,6540,0
|
|
20231211,200000,1391633260,6540,6540,6540,6540,0
|
|
20231211,195900,1391633260,6540,6540,6540,6540,0
|
|
20231211,195800,1391633260,6540,6540,6540,6540,0
|
|
20231211,195700,1391633260,6540,6540,6540,6540,0
|
|
20231211,195600,1391633260,6540,6540,6540,6540,0
|
|
20231211,195500,1391633260,6540,6540,6540,6540,0
|
|
20231211,195400,1391633260,6540,6540,6540,6540,0
|
|
20231211,195300,1391633260,6540,6540,6540,6540,0
|
|
20231211,195200,1391633260,6540,6540,6540,6540,0
|
|
20231211,195100,1391633260,6540,6540,6540,6540,0
|
|
20231211,195000,1391633260,6540,6540,6540,6540,0
|
|
20231211,194900,1391633260,6540,6540,6540,6540,0
|
|
20231211,194800,1391633260,6540,6540,6540,6540,0
|
|
20231211,194700,1391633260,6540,6540,6540,6540,0
|
|
20231211,194600,1391633260,6540,6540,6540,6540,0
|
|
20231211,194500,1391633260,6540,6540,6540,6540,0
|
|
20231211,194400,1391633260,6540,6540,6540,6540,0
|
|
20231211,194300,1391633260,6540,6540,6540,6540,0
|
|
20231211,194200,1391633260,6540,6540,6540,6540,0
|
|
20231211,194100,1391633260,6540,6540,6540,6540,0
|
|
20231211,194000,1391633260,6540,6540,6540,6540,0
|
|
20231211,193900,1391633260,6540,6540,6540,6540,0
|
|
20231211,193800,1391633260,6540,6540,6540,6540,0
|
|
20231211,193700,1391633260,6540,6540,6540,6540,0
|
|
20231211,193600,1391633260,6540,6540,6540,6540,0
|
|
20231211,193500,1391633260,6540,6540,6540,6540,0
|
|
20231211,193400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,193300,1391633260,6540,6540,6540,6540,0
|
|
20231211,193200,1391633260,6540,6540,6540,6540,0
|
|
20231211,193100,1391633260,6540,6540,6540,6540,0
|
|
20231211,193000,1391633260,6540,6540,6540,6540,0
|
|
20231211,192900,1391633260,6540,6540,6540,6540,0
|
|
20231211,192800,1391633260,6540,6540,6540,6540,0
|
|
20231211,192700,1391633260,6540,6540,6540,6540,0
|
|
20231211,192600,1391633260,6540,6540,6540,6540,0
|
|
20231211,192500,1391633260,6540,6540,6540,6540,0
|
|
20231211,192400,1391633260,6540,6540,6540,6540,0
|
|
20231211,192300,1391633260,6540,6540,6540,6540,0
|
|
20231211,192200,1391633260,6540,6540,6540,6540,0
|
|
20231211,192100,1391633260,6540,6540,6540,6540,0
|
|
20231211,192000,1391633260,6540,6540,6540,6540,0
|
|
20231211,191900,1391633260,6540,6540,6540,6540,0
|
|
20231211,191800,1391633260,6540,6540,6540,6540,0
|
|
20231211,191700,1391633260,6540,6540,6540,6540,0
|
|
20231211,191600,1391633260,6540,6540,6540,6540,0
|
|
20231211,191500,1391633260,6540,6540,6540,6540,0
|
|
20231211,191400,1391633260,6540,6540,6540,6540,0
|
|
20231211,191300,1391633260,6540,6540,6540,6540,0
|
|
20231211,191200,1391633260,6540,6540,6540,6540,0
|
|
20231211,191100,1391633260,6540,6540,6540,6540,0
|
|
20231211,191000,1391633260,6540,6540,6540,6540,0
|
|
20231211,190900,1391633260,6540,6540,6540,6540,0
|
|
20231211,190800,1391633260,6540,6540,6540,6540,0
|
|
20231211,190700,1391633260,6540,6540,6540,6540,0
|
|
20231211,190600,1391633260,6540,6540,6540,6540,0
|
|
20231211,190500,1391633260,6540,6540,6540,6540,0
|
|
20231211,190400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,190300,1391633260,6540,6540,6540,6540,0
|
|
20231211,190200,1391633260,6540,6540,6540,6540,0
|
|
20231211,190100,1391633260,6540,6540,6540,6540,0
|
|
20231211,190000,1391633260,6540,6540,6540,6540,0
|
|
20231211,185900,1391633260,6540,6540,6540,6540,0
|
|
20231211,185800,1391633260,6540,6540,6540,6540,0
|
|
20231211,185700,1391633260,6540,6540,6540,6540,0
|
|
20231211,185600,1391633260,6540,6540,6540,6540,0
|
|
20231211,185500,1391633260,6540,6540,6540,6540,0
|
|
20231211,185400,1391633260,6540,6540,6540,6540,0
|
|
20231211,185300,1391633260,6540,6540,6540,6540,0
|
|
20231211,185200,1391633260,6540,6540,6540,6540,0
|
|
20231211,185100,1391633260,6540,6540,6540,6540,0
|
|
20231211,185000,1391633260,6540,6540,6540,6540,0
|
|
20231211,184900,1391633260,6540,6540,6540,6540,0
|
|
20231211,184800,1391633260,6540,6540,6540,6540,0
|
|
20231211,184700,1391633260,6540,6540,6540,6540,0
|
|
20231211,184600,1391633260,6540,6540,6540,6540,0
|
|
20231211,184500,1391633260,6540,6540,6540,6540,0
|
|
20231211,184400,1391633260,6540,6540,6540,6540,0
|
|
20231211,184300,1391633260,6540,6540,6540,6540,0
|
|
20231211,184200,1391633260,6540,6540,6540,6540,0
|
|
20231211,184100,1391633260,6540,6540,6540,6540,0
|
|
20231211,184000,1391633260,6540,6540,6540,6540,0
|
|
20231211,183900,1391633260,6540,6540,6540,6540,0
|
|
20231211,183800,1391633260,6540,6540,6540,6540,0
|
|
20231211,183700,1391633260,6540,6540,6540,6540,0
|
|
20231211,183600,1391633260,6540,6540,6540,6540,0
|
|
20231211,183500,1391633260,6540,6540,6540,6540,0
|
|
20231211,183400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,183300,1391633260,6540,6540,6540,6540,0
|
|
20231211,183200,1391633260,6540,6540,6540,6540,0
|
|
20231211,183100,1391633260,6540,6540,6540,6540,0
|
|
20231211,183000,1391633260,6540,6540,6540,6540,0
|
|
20231211,182900,1391633260,6540,6540,6540,6540,0
|
|
20231211,182800,1391633260,6540,6540,6540,6540,0
|
|
20231211,182700,1391633260,6540,6540,6540,6540,0
|
|
20231211,182600,1391633260,6540,6540,6540,6540,0
|
|
20231211,182500,1391633260,6540,6540,6540,6540,0
|
|
20231211,182400,1391633260,6540,6540,6540,6540,0
|
|
20231211,182300,1391633260,6540,6540,6540,6540,0
|
|
20231211,182200,1391633260,6540,6540,6540,6540,0
|
|
20231211,182100,1391633260,6540,6540,6540,6540,0
|
|
20231211,182000,1391633260,6540,6540,6540,6540,0
|
|
20231211,181900,1391633260,6540,6540,6540,6540,0
|
|
20231211,181800,1391633260,6540,6540,6540,6540,0
|
|
20231211,181700,1391633260,6540,6540,6540,6540,0
|
|
20231211,181600,1391633260,6540,6540,6540,6540,0
|
|
20231211,181500,1391633260,6540,6540,6540,6540,0
|
|
20231211,181400,1391633260,6540,6540,6540,6540,0
|
|
20231211,181300,1391633260,6540,6540,6540,6540,0
|
|
20231211,181200,1391633260,6540,6540,6540,6540,0
|
|
20231211,181100,1391633260,6540,6540,6540,6540,0
|
|
20231211,181000,1391633260,6540,6540,6540,6540,0
|
|
20231211,180900,1391633260,6540,6540,6540,6540,0
|
|
20231211,180800,1391633260,6540,6540,6540,6540,0
|
|
20231211,180700,1391633260,6540,6540,6540,6540,0
|
|
20231211,180600,1391633260,6540,6540,6540,6540,0
|
|
20231211,180500,1391633260,6540,6540,6540,6540,0
|
|
20231211,180400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,180300,1391633260,6540,6540,6540,6540,0
|
|
20231211,180200,1391633260,6540,6540,6540,6540,0
|
|
20231211,180100,1391633260,6540,6540,6540,6540,0
|
|
20231211,180000,1391633260,6540,6540,6540,6540,0
|
|
20231211,175900,1391633260,6540,6540,6540,6540,0
|
|
20231211,175800,1391633260,6540,6540,6540,6540,0
|
|
20231211,175700,1391633260,6540,6540,6540,6540,0
|
|
20231211,175600,1391633260,6540,6540,6540,6540,0
|
|
20231211,175500,1391633260,6540,6540,6540,6540,0
|
|
20231211,175400,1391633260,6540,6540,6540,6540,0
|
|
20231211,175300,1391633260,6540,6540,6540,6540,0
|
|
20231211,175200,1391633260,6540,6540,6540,6540,0
|
|
20231211,175100,1391633260,6540,6540,6540,6540,0
|
|
20231211,175000,1391633260,6540,6540,6540,6540,0
|
|
20231211,174900,1391633260,6540,6540,6540,6540,0
|
|
20231211,174800,1391633260,6540,6540,6540,6540,0
|
|
20231211,174700,1391633260,6540,6540,6540,6540,0
|
|
20231211,174600,1391633260,6540,6540,6540,6540,0
|
|
20231211,174500,1391633260,6540,6540,6540,6540,0
|
|
20231211,174400,1391633260,6540,6540,6540,6540,0
|
|
20231211,174300,1391633260,6540,6540,6540,6540,0
|
|
20231211,174200,1391633260,6540,6540,6540,6540,0
|
|
20231211,174100,1391633260,6540,6540,6540,6540,0
|
|
20231211,174000,1391633260,6540,6540,6540,6540,0
|
|
20231211,173900,1391633260,6540,6540,6540,6540,0
|
|
20231211,173800,1391633260,6540,6540,6540,6540,0
|
|
20231211,173700,1391633260,6540,6540,6540,6540,0
|
|
20231211,173600,1391633260,6540,6540,6540,6540,0
|
|
20231211,173500,1391633260,6540,6540,6540,6540,0
|
|
20231211,173400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,173300,1391633260,6540,6540,6540,6540,0
|
|
20231211,173200,1391633260,6540,6540,6540,6540,0
|
|
20231211,173100,1391633260,6540,6540,6540,6540,0
|
|
20231211,173000,1391633260,6540,6540,6540,6540,0
|
|
20231211,172900,1391633260,6540,6540,6540,6540,0
|
|
20231211,172800,1391633260,6540,6540,6540,6540,0
|
|
20231211,172700,1391633260,6540,6540,6540,6540,0
|
|
20231211,172600,1391633260,6540,6540,6540,6540,0
|
|
20231211,172500,1391633260,6540,6540,6540,6540,0
|
|
20231211,172400,1391633260,6540,6540,6540,6540,0
|
|
20231211,172300,1391633260,6540,6540,6540,6540,0
|
|
20231211,172200,1391633260,6540,6540,6540,6540,0
|
|
20231211,172100,1391633260,6540,6540,6540,6540,0
|
|
20231211,172000,1391633260,6540,6540,6540,6540,0
|
|
20231211,171900,1391633260,6540,6540,6540,6540,0
|
|
20231211,171800,1391633260,6540,6540,6540,6540,0
|
|
20231211,171700,1391633260,6540,6540,6540,6540,0
|
|
20231211,171600,1391633260,6540,6540,6540,6540,0
|
|
20231211,171500,1391633260,6540,6540,6540,6540,0
|
|
20231211,171400,1391633260,6540,6540,6540,6540,0
|
|
20231211,171300,1391633260,6540,6540,6540,6540,0
|
|
20231211,171200,1391633260,6540,6540,6540,6540,0
|
|
20231211,171100,1391633260,6540,6540,6540,6540,0
|
|
20231211,171000,1391633260,6540,6540,6540,6540,0
|
|
20231211,170900,1391633260,6540,6540,6540,6540,0
|
|
20231211,170800,1391633260,6540,6540,6540,6540,0
|
|
20231211,170700,1391633260,6540,6540,6540,6540,0
|
|
20231211,170600,1391633260,6540,6540,6540,6540,0
|
|
20231211,170500,1391633260,6540,6540,6540,6540,0
|
|
20231211,170400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,170300,1391633260,6540,6540,6540,6540,0
|
|
20231211,170200,1391633260,6540,6540,6540,6540,0
|
|
20231211,170100,1391633260,6540,6540,6540,6540,0
|
|
20231211,170000,1391633260,6540,6540,6540,6540,0
|
|
20231211,165900,1391633260,6540,6540,6540,6540,0
|
|
20231211,165800,1391633260,6540,6540,6540,6540,0
|
|
20231211,165700,1391633260,6540,6540,6540,6540,0
|
|
20231211,165600,1391633260,6540,6540,6540,6540,0
|
|
20231211,165500,1391633260,6540,6540,6540,6540,0
|
|
20231211,165400,1391633260,6540,6540,6540,6540,0
|
|
20231211,165300,1391633260,6540,6540,6540,6540,0
|
|
20231211,165200,1391633260,6540,6540,6540,6540,0
|
|
20231211,165100,1391633260,6540,6540,6540,6540,0
|
|
20231211,165000,1391633260,6540,6540,6540,6540,0
|
|
20231211,164900,1391633260,6540,6540,6540,6540,0
|
|
20231211,164800,1391633260,6540,6540,6540,6540,0
|
|
20231211,164700,1391633260,6540,6540,6540,6540,0
|
|
20231211,164600,1391633260,6540,6540,6540,6540,0
|
|
20231211,164500,1391633260,6540,6540,6540,6540,0
|
|
20231211,164400,1391633260,6540,6540,6540,6540,0
|
|
20231211,164300,1391633260,6540,6540,6540,6540,0
|
|
20231211,164200,1391633260,6540,6540,6540,6540,0
|
|
20231211,164100,1391633260,6540,6540,6540,6540,0
|
|
20231211,164000,1391633260,6540,6540,6540,6540,0
|
|
20231211,163900,1391633260,6540,6540,6540,6540,0
|
|
20231211,163800,1391633260,6540,6540,6540,6540,0
|
|
20231211,163700,1391633260,6540,6540,6540,6540,0
|
|
20231211,163600,1391633260,6540,6540,6540,6540,0
|
|
20231211,163500,1391633260,6540,6540,6540,6540,0
|
|
20231211,163400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,163300,1391633260,6540,6540,6540,6540,0
|
|
20231211,163200,1391633260,6540,6540,6540,6540,0
|
|
20231211,163100,1391633260,6540,6540,6540,6540,0
|
|
20231211,163000,1391633260,6540,6540,6540,6540,0
|
|
20231211,162900,1391633260,6540,6540,6540,6540,0
|
|
20231211,162800,1391633260,6540,6540,6540,6540,0
|
|
20231211,162700,1391633260,6540,6540,6540,6540,0
|
|
20231211,162600,1391633260,6540,6540,6540,6540,0
|
|
20231211,162500,1391633260,6540,6540,6540,6540,0
|
|
20231211,162400,1391633260,6540,6540,6540,6540,0
|
|
20231211,162300,1391633260,6540,6540,6540,6540,0
|
|
20231211,162200,1391633260,6540,6540,6540,6540,0
|
|
20231211,162100,1391633260,6540,6540,6540,6540,0
|
|
20231211,162000,1391633260,6540,6540,6540,6540,0
|
|
20231211,161900,1391633260,6540,6540,6540,6540,0
|
|
20231211,161800,1391633260,6540,6540,6540,6540,0
|
|
20231211,161700,1391633260,6540,6540,6540,6540,0
|
|
20231211,161600,1391633260,6540,6540,6540,6540,0
|
|
20231211,161500,1391633260,6540,6540,6540,6540,0
|
|
20231211,161400,1391633260,6540,6540,6540,6540,0
|
|
20231211,161300,1391633260,6540,6540,6540,6540,0
|
|
20231211,161200,1391633260,6540,6540,6540,6540,0
|
|
20231211,161100,1391633260,6540,6540,6540,6540,0
|
|
20231211,161000,1391633260,6540,6540,6540,6540,0
|
|
20231211,160900,1391633260,6540,6540,6540,6540,0
|
|
20231211,160800,1391633260,6540,6540,6540,6540,0
|
|
20231211,160700,1391633260,6540,6540,6540,6540,0
|
|
20231211,160600,1391633260,6540,6540,6540,6540,0
|
|
20231211,160500,1391633260,6540,6540,6540,6540,0
|
|
20231211,160400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,160300,1391633260,6540,6540,6540,6540,0
|
|
20231211,160200,1391633260,6540,6540,6540,6540,0
|
|
20231211,160100,1391633260,6540,6540,6540,6540,0
|
|
20231211,160000,1391633260,6540,6540,6540,6540,0
|
|
20231211,155900,1391633260,6540,6540,6540,6540,0
|
|
20231211,155800,1391633260,6540,6540,6540,6540,0
|
|
20231211,155700,1391633260,6540,6540,6540,6540,0
|
|
20231211,155600,1391633260,6540,6540,6540,6540,0
|
|
20231211,155500,1391633260,6540,6540,6540,6540,0
|
|
20231211,155400,1391633260,6540,6540,6540,6540,0
|
|
20231211,155300,1391633260,6540,6540,6540,6540,0
|
|
20231211,155200,1391633260,6540,6540,6540,6540,0
|
|
20231211,155100,1391633260,6540,6540,6540,6540,0
|
|
20231211,155000,1391633260,6540,6540,6540,6540,0
|
|
20231211,154900,1391633260,6540,6540,6540,6540,0
|
|
20231211,154800,1391633260,6540,6540,6540,6540,0
|
|
20231211,154700,1391633260,6540,6540,6540,6540,0
|
|
20231211,154600,1391633260,6540,6540,6540,6540,0
|
|
20231211,154500,1391633260,6540,6540,6540,6540,0
|
|
20231211,154400,1391633260,6540,6540,6540,6540,0
|
|
20231211,154300,1391633260,6540,6540,6540,6540,0
|
|
20231211,154200,1391633260,6540,6540,6540,6540,0
|
|
20231211,154100,1391633260,6540,6540,6540,6540,0
|
|
20231211,154000,1391633260,6540,6540,6540,6540,0
|
|
20231211,153900,1391633260,6540,6540,6540,6540,0
|
|
20231211,153800,1391633260,6540,6540,6540,6540,0
|
|
20231211,153700,1391633260,6540,6540,6540,6540,0
|
|
20231211,153600,1391633260,6540,6540,6540,6540,0
|
|
20231211,153500,1391633260,6540,6540,6540,6540,0
|
|
20231211,153400,1391633260,6540,6540,6540,6540,4026
|
|
20231211,153300,1391633260,6540,6540,6540,6540,0
|
|
20231211,153200,1391633260,6540,6540,6540,6540,0
|
|
20231211,153100,1391633260,6540,6540,6540,6540,0
|
|
20231211,153000,1391633260,6540,6540,6540,6540,4026
|
|
20231211,152900,1365303220,6550,6550,6550,6550,0
|
|
20231211,152800,1365303220,6550,6550,6550,6550,0
|
|
20231211,152700,1365303220,6550,6550,6550,6550,0
|
|
20231211,152600,1365303220,6550,6550,6550,6550,0
|
|
20231211,152500,1365303220,6550,6550,6550,6550,0
|
|
20231211,152400,1365303220,6550,6550,6550,6550,0
|
|
20231211,152300,1365303220,6550,6550,6550,6550,0
|
|
20231211,152200,1365303220,6550,6550,6550,6550,0
|
|
20231211,152100,1365303220,6550,6550,6550,6550,0
|
|
20231211,152000,1365303220,6550,6550,6550,6550,0
|
|
20231211,151900,1365303220,6550,6540,6550,6540,1614
|
|
20231211,151800,1354734860,6530,6540,6540,6530,711
|
|
20231211,151700,1350090020,6540,6530,6540,6530,919
|
|
20231211,151600,1344083330,6540,6540,6540,6540,445
|
|
20231211,151500,1341173030,6530,6530,6530,6530,65
|
|
20231211,151400,1340748580,6520,6540,6540,6520,1609
|
|
20231211,151300,1330245960,6540,6540,6540,6540,13
|
|
20231211,151200,1330160940,6530,6530,6530,6530,0
|
|
20231211,151100,1330160940,6530,6530,6530,6530,277
|
|
20231211,151000,1328352130,6520,6520,6530,6520,359
|
|
20231211,150900,1326011380,6520,6530,6530,6520,296
|
|
20231211,150800,1324079000,6540,6540,6540,6540,100
|
|
20231211,150700,1323425000,6540,6540,6540,6540,50
|
|
20231211,150600,1323098000,6540,6540,6540,6540,618
|
|
20231211,150500,1319056280,6540,6550,6550,6540,1103
|
|
20231211,150400,1311841630,6540,6540,6540,6540,0
|
|
20231211,150300,1311841630,6540,6540,6540,6540,260
|
|
20231211,150200,1310141230,6540,6530,6540,6530,252
|
|
20231211,150100,1308493650,6530,6530,6530,6530,1291
|
|
20231211,150000,1300063420,6540,6540,6540,6540,24
|
|
20231211,145900,1299906460,6550,6550,6550,6550,100
|
|
20231211,145800,1299251460,6550,6550,6550,6550,40
|
|
20231211,145700,1298989460,6550,6540,6550,6540,83
|
|
20231211,145600,1298446590,6550,6540,6550,6540,150
|
|
20231211,145500,1297464220,6520,6520,6530,6520,317
|
|
20231211,145400,1295397280,6520,6520,6520,6520,1500
|
|
20231211,145300,1285617280,6520,6520,6530,6520,289
|
|
20231211,145200,1283732500,6520,6530,6530,6520,1294
|
|
20231211,145100,1275285690,6530,6540,6540,6530,1353
|
|
20231211,145000,1266438580,6540,6540,6540,6540,223
|
|
20231211,144900,1264980160,6570,6550,6570,6540,1315
|
|
20231211,144800,1256374230,6540,6550,6550,6540,89
|
|
20231211,144700,1255791290,6550,6550,6550,6550,42
|
|
20231211,144600,1255516190,6550,6550,6550,6550,2
|
|
20231211,144500,1255503090,6540,6540,6540,6540,0
|
|
20231211,144400,1255503090,6540,6540,6540,6540,0
|
|
20231211,144300,1255503090,6540,6540,6540,6540,0
|
|
20231211,144200,1255503090,6540,6550,6550,6530,19
|
|
20231211,144100,1255378900,6550,6550,6550,6550,0
|
|
20231211,144000,1255378900,6550,6520,6550,6520,10
|
|
20231211,143900,1255313560,6520,6520,6520,6520,107
|
|
20231211,143800,1254615920,6520,6530,6530,6520,2
|
|
20231211,143700,1254602870,6530,6550,6550,6530,5
|
|
20231211,143600,1254570200,6530,6530,6530,6530,900
|
|
20231211,143500,1248693200,6530,6560,6560,6530,351
|
|
20231211,143400,1246400460,6560,6560,6560,6560,24
|
|
20231211,143300,1246243020,6560,6560,6560,6560,20
|
|
20231211,143200,1246111820,6560,6560,6560,6560,10
|
|
20231211,143100,1246046220,6560,6560,6560,6560,0
|
|
20231211,143000,1246046220,6560,6560,6560,6560,0
|
|
20231211,142900,1246046220,6560,6560,6560,6560,0
|
|
20231211,142800,1246046220,6560,6560,6560,6560,0
|
|
20231211,142700,1246046220,6560,6560,6560,6560,0
|
|
20231211,142600,1246046220,6560,6530,6560,6530,1501
|
|
20231211,142500,1236244660,6530,6530,6530,6530,300
|
|
20231211,142400,1234285660,6530,6530,6530,6530,0
|
|
20231211,142300,1234285660,6530,6530,6530,6530,600
|
|
20231211,142200,1230367660,6530,6530,6530,6530,0
|
|
20231211,142100,1230367660,6530,6530,6530,6530,200
|
|
20231211,142000,1229061660,6550,6550,6550,6550,1
|
|
20231211,141900,1229055110,6550,6550,6550,6550,1
|
|
20231211,141800,1229048560,6550,6540,6550,6540,34
|
|
20231211,141700,1228826110,6550,6560,6560,6540,311
|
|
20231211,141600,1226792050,6550,6550,6550,6550,1
|
|
20231211,141500,1226785500,6560,6540,6560,6540,1112
|
|
20231211,141400,1219512860,6530,6530,6530,6530,678
|
|
20231211,141300,1215085520,6520,6530,6530,6520,203
|
|
20231211,141200,1213760690,6530,6530,6530,6530,0
|
|
20231211,141100,1213760690,6530,6520,6530,6520,230
|
|
20231211,141000,1212258800,6520,6490,6530,6490,532
|
|
20231211,140900,1208805190,6500,6520,6520,6500,6150
|
|
20231211,140800,1168821040,6520,6530,6540,6520,220
|
|
20231211,140700,1167385280,6530,6520,6540,6520,592
|
|
20231211,140600,1163524520,6520,6550,6570,6500,47034
|
|
20231211,140500,856893390,6570,6560,6570,6540,2089
|
|
20231211,140400,843216150,6560,6560,6560,6560,1
|
|
20231211,140300,843209590,6560,6550,6560,6550,159
|
|
20231211,140200,842166560,6560,6560,6560,6560,9
|
|
20231211,140100,842107520,6550,6550,6550,6550,0
|
|
20231211,140000,842107520,6550,6540,6550,6540,353
|
|
20231211,135900,839795880,6550,6550,6560,6550,27
|
|
20231211,135800,839619020,6550,6550,6550,6550,402
|
|
20231211,135700,836985920,6550,6550,6570,6550,1807
|
|
20231211,135600,825150030,6550,6550,6550,6550,3
|
|
20231211,135500,825130380,6570,6550,6570,6540,57
|
|
20231211,135400,824756990,6540,6560,6560,6540,4257
|
|
20231211,135300,796888190,6560,6560,6560,6560,1609
|
|
20231211,135200,786333150,6570,6570,6570,6570,56
|
|
20231211,135100,785965230,6570,6570,6570,6570,0
|
|
20231211,135000,785965230,6570,6560,6570,6560,822
|
|
20231211,134900,780571540,6550,6550,6550,6550,25
|
|
20231211,134800,780407790,6550,6570,6570,6550,2814
|
|
20231211,134700,761947930,6560,6560,6560,6560,0
|
|
20231211,134600,761947930,6560,6560,6570,6560,27
|
|
20231211,134500,761770790,6570,6570,6570,6560,322
|
|
20231211,134400,759655370,6570,6570,6570,6570,200
|
|
20231211,134300,758341370,6570,6570,6570,6570,236
|
|
20231211,134200,756790850,6570,6580,6580,6570,3
|
|
20231211,134100,756771130,6570,6580,6580,6570,2080
|
|
20231211,134000,743104730,6580,6580,6580,6580,5
|
|
20231211,133900,743071830,6570,6570,6570,6570,30
|
|
20231211,133800,742874730,6580,6580,6580,6580,0
|
|
20231211,133700,742874730,6580,6580,6580,6580,7
|
|
20231211,133600,742828670,6580,6580,6590,6580,4057
|
|
20231211,133500,716133430,6590,6590,6590,6590,0
|
|
20231211,133400,716133430,6590,6590,6590,6590,0
|
|
20231211,133300,716133430,6590,6590,6590,6590,70
|
|
20231211,133200,715672130,6590,6590,6590,6590,881
|
|
20231211,133100,709866340,6590,6590,6590,6590,121
|
|
20231211,133000,709068950,6590,6600,6600,6590,399
|
|
20231211,132900,706439530,6600,6590,6600,6590,9
|
|
20231211,132800,706380210,6590,6590,6590,6590,0
|
|
20231211,132700,706380210,6590,6590,6590,6590,0
|
|
20231211,132600,706380210,6590,6590,6590,6590,0
|
|
20231211,132500,706380210,6590,6590,6590,6590,4
|
|
20231211,132400,706353850,6590,6600,6600,6590,2
|
|
20231211,132300,706340660,6580,6580,6580,6580,50
|
|
20231211,132200,706011660,6580,6580,6580,6580,231
|
|
20231211,132100,704491680,6590,6590,6590,6590,15
|
|
20231211,132000,704392830,6600,6600,6600,6600,1
|
|
20231211,131900,704386230,6590,6590,6590,6590,0
|
|
20231211,131800,704386230,6590,6590,6590,6590,0
|
|
20231211,131700,704386230,6590,6590,6590,6590,0
|
|
20231211,131600,704386230,6590,6590,6590,6590,0
|
|
20231211,131500,704386230,6590,6590,6590,6590,270
|
|
20231211,131400,702606930,6590,6590,6590,6590,0
|
|
20231211,131300,702606930,6590,6590,6590,6590,39
|
|
20231211,131200,702349920,6590,6590,6590,6590,1
|
|
20231211,131100,702343330,6600,6600,6600,6600,2000
|
|
20231211,131000,689143330,6590,6590,6590,6590,0
|
|
20231211,130900,689143330,6590,6590,6590,6590,16
|
|
20231211,130800,689037890,6590,6590,6590,6590,0
|
|
20231211,130700,689037890,6590,6590,6590,6590,0
|
|
20231211,130600,689037890,6590,6590,6590,6590,0
|
|
20231211,130500,689037890,6590,6580,6590,6580,301
|
|
20231211,130400,687057300,6580,6580,6580,6580,0
|
|
20231211,130300,687057300,6580,6580,6580,6580,0
|
|
20231211,130200,687057300,6580,6580,6580,6580,0
|
|
20231211,130100,687057300,6580,6580,6580,6580,10
|
|
20231211,130000,686991500,6580,6580,6580,6580,0
|
|
20231211,125900,686991500,6580,6580,6580,6580,13
|
|
20231211,125800,686905960,6570,6570,6570,6570,0
|
|
20231211,125700,686905960,6570,6570,6570,6570,0
|
|
20231211,125600,686905960,6570,6590,6590,6570,18000
|
|
20231211,125500,568611280,6590,6590,6590,6590,0
|
|
20231211,125400,568611280,6590,6590,6590,6590,3250
|
|
20231211,125300,547193780,6590,6590,6590,6590,0
|
|
20231211,125200,547193780,6590,6590,6590,6590,303
|
|
20231211,125100,545197010,6600,6590,6600,6590,3
|
|
20231211,125000,545177220,6600,6600,6600,6600,5
|
|
20231211,124900,545144220,6600,6600,6600,6600,0
|
|
20231211,124800,545144220,6600,6600,6600,6600,20
|
|
20231211,124700,545012220,6600,6600,6600,6600,99
|
|
20231211,124600,544358820,6610,6610,6610,6610,1
|
|
20231211,124500,544352210,6590,6590,6590,6590,0
|
|
20231211,124400,544352210,6590,6600,6600,6590,50
|
|
20231211,124300,544022410,6610,6600,6610,6600,301
|
|
20231211,124200,542035800,6600,6610,6610,6600,606
|
|
20231211,124100,538035600,6600,6600,6600,6600,135
|
|
20231211,124000,537144600,6600,6600,6600,6600,0
|
|
20231211,123900,537144600,6600,6600,6600,6600,117
|
|
20231211,123800,536372400,6600,6600,6600,6600,0
|
|
20231211,123700,536372400,6600,6600,6600,6600,5
|
|
20231211,123600,536339400,6590,6590,6590,6590,0
|
|
20231211,123500,536339400,6590,6590,6590,6590,2000
|
|
20231211,123400,523159400,6590,6590,6590,6590,0
|
|
20231211,123300,523159400,6590,6590,6590,6590,0
|
|
20231211,123200,523159400,6590,6590,6590,6590,0
|
|
20231211,123100,523159400,6590,6600,6600,6590,14
|
|
20231211,123000,523067040,6590,6590,6590,6590,170
|
|
20231211,122900,521946740,6590,6600,6600,6590,280
|
|
20231211,122800,520099860,6600,6600,6600,6600,501
|
|
20231211,122700,516793260,6600,6600,6600,6600,10
|
|
20231211,122600,516727260,6600,6600,6600,6600,21
|
|
20231211,122500,516588660,6590,6590,6590,6590,0
|
|
20231211,122400,516588660,6590,6590,6590,6590,0
|
|
20231211,122300,516588660,6590,6590,6590,6590,89
|
|
20231211,122200,516002150,6600,6610,6610,6600,221
|
|
20231211,122100,514543450,6600,6600,6600,6600,440
|
|
20231211,122000,511639450,6610,6610,6610,6610,0
|
|
20231211,121900,511639450,6610,6610,6610,6610,0
|
|
20231211,121800,511639450,6610,6610,6610,6610,0
|
|
20231211,121700,511639450,6610,6610,6610,6610,0
|
|
20231211,121600,511639450,6610,6610,6610,6610,0
|
|
20231211,121500,511639450,6610,6610,6610,6610,0
|
|
20231211,121400,511639450,6610,6610,6610,6610,1
|
|
20231211,121300,511632840,6600,6600,6600,6600,68
|
|
20231211,121200,511184040,6610,6610,6610,6610,0
|
|
20231211,121100,511184040,6610,6610,6610,6610,3
|
|
20231211,121000,511164210,6600,6600,6600,6600,1216
|
|
20231211,120900,503138610,6590,6590,6590,6590,0
|
|
20231211,120800,503138610,6590,6590,6590,6590,37
|
|
20231211,120700,502894780,6600,6600,6600,6600,1200
|
|
20231211,120600,494974780,6600,6600,6600,6600,1385
|
|
20231211,120500,485833780,6600,6600,6600,6600,0
|
|
20231211,120400,485833780,6600,6600,6600,6600,0
|
|
20231211,120300,485833780,6600,6600,6600,6600,644
|
|
20231211,120200,481583380,6610,6610,6610,6610,4
|
|
20231211,120100,481556940,6610,6610,6610,6610,7
|
|
20231211,120000,481510670,6600,6600,6600,6600,1018
|
|
20231211,115900,474791870,6600,6600,6600,6600,0
|
|
20231211,115800,474791870,6600,6600,6600,6600,2442
|
|
20231211,115700,458674670,6610,6610,6610,6610,0
|
|
20231211,115600,458674670,6610,6600,6610,6600,60
|
|
20231211,115500,458278470,6600,6600,6600,6600,1
|
|
20231211,115400,458271870,6600,6600,6600,6600,1
|
|
20231211,115300,458265270,6600,6610,6610,6600,100
|
|
20231211,115200,457604770,6610,6610,6610,6610,150
|
|
20231211,115100,456613270,6610,6610,6610,6610,0
|
|
20231211,115000,456613270,6610,6610,6610,6610,0
|
|
20231211,114900,456613270,6610,6610,6610,6610,2475
|
|
20231211,114800,440253520,6610,6610,6610,6610,27
|
|
20231211,114700,440075050,6610,6610,6610,6610,510
|
|
20231211,114600,436703950,6610,6610,6610,6610,0
|
|
20231211,114500,436703950,6610,6610,6610,6610,0
|
|
20231211,114400,436703950,6610,6610,6610,6610,0
|
|
20231211,114300,436703950,6610,6610,6610,6610,120
|
|
20231211,114200,435910750,6600,6600,6600,6600,200
|
|
20231211,114100,434590750,6610,6610,6610,6610,0
|
|
20231211,114000,434590750,6610,6610,6610,6610,0
|
|
20231211,113900,434590750,6610,6610,6610,6610,0
|
|
20231211,113800,434590750,6610,6610,6610,6610,0
|
|
20231211,113700,434590750,6610,6610,6610,6610,1
|
|
20231211,113600,434584140,6610,6610,6610,6610,0
|
|
20231211,113500,434584140,6610,6610,6610,6610,1281
|
|
20231211,113400,426116730,6600,6600,6600,6600,0
|
|
20231211,113300,426116730,6600,6600,6600,6600,22
|
|
20231211,113200,425971530,6610,6610,6610,6610,0
|
|
20231211,113100,425971530,6610,6610,6610,6610,305
|
|
20231211,113000,423955480,6610,6610,6610,6610,87
|
|
20231211,112900,423380410,6610,6610,6610,6610,0
|
|
20231211,112800,423380410,6610,6610,6610,6610,0
|
|
20231211,112700,423380410,6610,6610,6610,6610,100
|
|
20231211,112600,422719410,6610,6610,6610,6610,40
|
|
20231211,112500,422455010,6610,6610,6610,6610,77
|
|
20231211,112400,421946040,6600,6600,6600,6600,0
|
|
20231211,112300,421946040,6600,6600,6600,6600,1
|
|
20231211,112200,421939440,6610,6610,6610,6610,455
|
|
20231211,112100,418931890,6610,6600,6610,6600,20
|
|
20231211,112000,418799790,6600,6600,6600,6600,1
|
|
20231211,111900,418793190,6600,6600,6600,6600,0
|
|
20231211,111800,418793190,6600,6600,6600,6600,0
|
|
20231211,111700,418793190,6600,6600,6600,6600,200
|
|
20231211,111600,417473190,6600,6600,6600,6600,0
|
|
20231211,111500,417473190,6600,6600,6600,6600,0
|
|
20231211,111400,417473190,6600,6600,6600,6600,4
|
|
20231211,111300,417446790,6600,6600,6600,6600,0
|
|
20231211,111200,417446790,6600,6600,6600,6600,9
|
|
20231211,111100,417387390,6600,6600,6600,6600,0
|
|
20231211,111000,417387390,6600,6600,6600,6600,17
|
|
20231211,110900,417275190,6610,6610,6610,6610,0
|
|
20231211,110800,417275190,6610,6610,6610,6610,0
|
|
20231211,110700,417275190,6610,6610,6610,6610,0
|
|
20231211,110600,417275190,6610,6610,6610,6610,10
|
|
20231211,110500,417209090,6610,6610,6610,6610,1
|
|
20231211,110400,417202480,6610,6610,6610,6610,1
|
|
20231211,110300,417195870,6590,6610,6610,6590,1002
|
|
20231211,110200,410591230,6600,6600,6600,6600,4
|
|
20231211,110100,410564830,6600,6600,6600,6600,28
|
|
20231211,110000,410380030,6600,6600,6600,6600,151
|
|
20231211,105900,409383430,6600,6600,6600,6600,13
|
|
20231211,105800,409297630,6590,6590,6590,6590,527
|
|
20231211,105700,405824700,6600,6600,6600,6600,0
|
|
20231211,105600,405824700,6600,6600,6600,6600,1
|
|
20231211,105500,405818100,6600,6600,6610,6600,11
|
|
20231211,105400,405745490,6590,6590,6590,6590,3131
|
|
20231211,105300,385112200,6590,6590,6590,6590,0
|
|
20231211,105200,385112200,6590,6600,6610,6590,1383
|
|
20231211,105100,375983870,6600,6600,6600,6600,66
|
|
20231211,105000,375548270,6600,6600,6600,6600,3
|
|
20231211,104900,375528470,6590,6590,6590,6590,0
|
|
20231211,104800,375528470,6590,6590,6590,6590,1
|
|
20231211,104700,375521880,6600,6600,6600,6600,1042
|
|
20231211,104600,368644680,6590,6590,6590,6590,0
|
|
20231211,104500,368644680,6590,6590,6590,6590,0
|
|
20231211,104400,368644680,6590,6590,6590,6590,0
|
|
20231211,104300,368644680,6590,6590,6590,6590,651
|
|
20231211,104200,364354590,6590,6590,6590,6590,2980
|
|
20231211,104100,344716390,6590,6590,6590,6590,9
|
|
20231211,104000,344657080,6590,6590,6590,6590,212
|
|
20231211,103900,343260000,6590,6590,6590,6590,580
|
|
20231211,103800,339437800,6600,6600,6600,6600,764
|
|
20231211,103700,334395400,6600,6580,6600,6580,680
|
|
20231211,103600,329908000,6580,6590,6590,6580,167
|
|
20231211,103500,328808940,6590,6590,6590,6590,20
|
|
20231211,103400,328677140,6600,6600,6600,6600,0
|
|
20231211,103300,328677140,6600,6600,6600,6600,10
|
|
20231211,103200,328611140,6580,6580,6580,6580,0
|
|
20231211,103100,328611140,6580,6600,6600,6580,281
|
|
20231211,103000,326759730,6580,6580,6580,6580,1
|
|
20231211,102900,326753150,6580,6580,6580,6580,0
|
|
20231211,102800,326753150,6580,6580,6600,6580,728
|
|
20231211,102700,321962890,6580,6590,6590,6580,6804
|
|
20231211,102600,277191460,6590,6590,6590,6590,60
|
|
20231211,102500,276796060,6590,6600,6600,6590,3
|
|
20231211,102400,276776280,6590,6590,6590,6590,113
|
|
20231211,102300,276031610,6590,6590,6590,6590,50
|
|
20231211,102200,275702110,6590,6590,6590,6590,11
|
|
20231211,102100,275629620,6590,6590,6590,6590,100
|
|
20231211,102000,274970620,6590,6590,6590,6580,245
|
|
20231211,101900,273356520,6590,6590,6590,6590,6
|
|
20231211,101800,273316980,6580,6590,6590,6580,427
|
|
20231211,101700,270504430,6600,6590,6600,6590,9
|
|
20231211,101600,270445050,6590,6590,6590,6590,2500
|
|
20231211,101500,253970050,6610,6610,6610,6610,1000
|
|
20231211,101400,247360050,6600,6600,6600,6600,0
|
|
20231211,101300,247360050,6600,6600,6600,6600,200
|
|
20231211,101200,246040050,6610,6600,6610,6590,2007
|
|
20231211,101100,232813790,6610,6610,6610,6610,1025
|
|
20231211,101000,226038540,6610,6610,6610,6610,22
|
|
20231211,100900,225893120,6610,6600,6610,6590,455
|
|
20231211,100800,222886630,6610,6610,6610,6610,600
|
|
20231211,100700,218920630,6620,6620,6620,6620,2
|
|
20231211,100600,218907390,6620,6620,6620,6620,0
|
|
20231211,100500,218907390,6620,6620,6620,6620,1
|
|
20231211,100400,218900770,6610,6610,6610,6610,1
|
|
20231211,100300,218894160,6620,6620,6620,6620,0
|
|
20231211,100200,218894160,6620,6620,6620,6620,301
|
|
20231211,100100,216901540,6630,6630,6630,6630,415
|
|
20231211,100000,214150090,6630,6610,6630,6610,241
|
|
20231211,095900,212554960,6610,6610,6610,6610,0
|
|
20231211,095800,212554960,6610,6600,6610,6600,639
|
|
20231211,095700,208332520,6590,6590,6590,6590,0
|
|
20231211,095600,208332520,6590,6590,6590,6590,0
|
|
20231211,095500,208332520,6590,6610,6610,6590,21
|
|
20231211,095400,208194050,6610,6590,6610,6590,10
|
|
20231211,095300,208127970,6590,6590,6590,6590,10
|
|
20231211,095200,208062070,6590,6590,6590,6590,0
|
|
20231211,095100,208062070,6590,6600,6610,6590,80
|
|
20231211,095000,207534150,6600,6600,6600,6600,0
|
|
20231211,094900,207534150,6600,6590,6600,6590,1391
|
|
20231211,094800,198354550,6600,6590,6600,6590,102
|
|
20231211,094700,197682360,6590,6590,6590,6590,258
|
|
20231211,094600,195982140,6590,6590,6590,6590,1015
|
|
20231211,094500,189293290,6600,6600,6600,6590,1280
|
|
20231211,094400,180849290,6600,6600,6600,6590,120
|
|
20231211,094300,180057890,6590,6590,6590,6590,0
|
|
20231211,094200,180057890,6590,6600,6600,6590,323
|
|
20231211,094100,177929250,6600,6600,6600,6590,1010
|
|
20231211,094000,171273250,6600,6600,6600,6600,104
|
|
20231211,093900,170586850,6590,6580,6620,6580,5
|
|
20231211,093800,170553860,6590,6600,6600,6590,2982
|
|
20231211,093700,150893750,6630,6620,6630,6620,575
|
|
20231211,093600,147082510,6610,6610,6610,6600,186
|
|
20231211,093500,145853530,6610,6600,6610,6600,724
|
|
20231211,093400,141075090,6600,6600,6600,6600,311
|
|
20231211,093300,139022490,6600,6610,6620,6600,324
|
|
20231211,093200,136881230,6620,6620,6620,6620,1
|
|
20231211,093100,136874610,6610,6610,6610,6610,747
|
|
20231211,093000,131936940,6620,6620,6620,6620,153
|
|
20231211,092900,130924080,6620,6630,6630,6620,18
|
|
20231211,092800,130804910,6630,6630,6630,6630,0
|
|
20231211,092700,130804910,6630,6630,6630,6630,1
|
|
20231211,092600,130798280,6610,6620,6630,6610,56
|
|
20231211,092500,130427560,6620,6620,6620,6620,224
|
|
20231211,092400,128944680,6620,6620,6620,6620,0
|
|
20231211,092300,128944680,6620,6620,6620,6610,1560
|
|
20231211,092200,118622480,6610,6610,6610,6610,99
|
|
20231211,092100,117968090,6610,6610,6610,6610,837
|
|
20231211,092000,112435520,6610,6610,6610,6610,241
|
|
20231211,091900,110842510,6600,6610,6610,6600,651
|
|
20231211,091800,106541350,6620,6620,6620,6620,190
|
|
20231211,091700,105283550,6620,6630,6630,6620,256
|
|
20231211,091600,103588730,6620,6630,6630,6620,43
|
|
20231211,091500,103304030,6620,6620,6620,6620,117
|
|
20231211,091400,102529490,6620,6620,6620,6620,1578
|
|
20231211,091300,92083130,6630,6630,6630,6630,162
|
|
20231211,091200,91009070,6610,6590,6610,6590,3251
|
|
20231211,091100,69544980,6600,6590,6600,6590,1808
|
|
20231211,091000,57613480,6590,6580,6590,6580,1952
|
|
20231211,090900,44754950,6570,6570,6570,6570,1652
|
|
20231211,090800,33901310,6570,6590,6590,6570,1351
|
|
20231211,090700,25023090,6590,6590,6590,6570,38
|
|
20231211,090600,24772700,6600,6600,6600,6600,186
|
|
20231211,090500,23545100,6600,6590,6600,6570,847
|
|
20231211,090400,17977720,6600,6600,6600,6600,37
|
|
20231211,090300,17733520,6590,6580,6590,6580,285
|
|
20231211,090200,15855390,6570,6570,6570,6570,532
|
|
20231211,090100,12360150,6570,6570,6570,6570,674
|
|
20231211,090000,7931970,6570,6590,6590,6570,1206
|