666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,200200,1349339440,6530,6530,6530,6530,0
|
|
20231213,200100,1349339440,6530,6530,6530,6530,0
|
|
20231213,200000,1349339440,6530,6530,6530,6530,0
|
|
20231213,195900,1349339440,6530,6530,6530,6530,0
|
|
20231213,195800,1349339440,6530,6530,6530,6530,0
|
|
20231213,195700,1349339440,6530,6530,6530,6530,0
|
|
20231213,195600,1349339440,6530,6530,6530,6530,0
|
|
20231213,195500,1349339440,6530,6530,6530,6530,0
|
|
20231213,195400,1349339440,6530,6530,6530,6530,0
|
|
20231213,195300,1349339440,6530,6530,6530,6530,0
|
|
20231213,195200,1349339440,6530,6530,6530,6530,0
|
|
20231213,195100,1349339440,6530,6530,6530,6530,0
|
|
20231213,195000,1349339440,6530,6530,6530,6530,0
|
|
20231213,194900,1349339440,6530,6530,6530,6530,0
|
|
20231213,194800,1349339440,6530,6530,6530,6530,0
|
|
20231213,194700,1349339440,6530,6530,6530,6530,0
|
|
20231213,194600,1349339440,6530,6530,6530,6530,0
|
|
20231213,194500,1349339440,6530,6530,6530,6530,0
|
|
20231213,194400,1349339440,6530,6530,6530,6530,0
|
|
20231213,194300,1349339440,6530,6530,6530,6530,0
|
|
20231213,194200,1349339440,6530,6530,6530,6530,0
|
|
20231213,194100,1349339440,6530,6530,6530,6530,0
|
|
20231213,194000,1349339440,6530,6530,6530,6530,0
|
|
20231213,193900,1349339440,6530,6530,6530,6530,0
|
|
20231213,193800,1349339440,6530,6530,6530,6530,0
|
|
20231213,193700,1349339440,6530,6530,6530,6530,0
|
|
20231213,193600,1349339440,6530,6530,6530,6530,0
|
|
20231213,193500,1349339440,6530,6530,6530,6530,0
|
|
20231213,193400,1349339440,6530,6530,6530,6530,0
|
|
20231213,193300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,193200,1349339440,6530,6530,6530,6530,0
|
|
20231213,193100,1349339440,6530,6530,6530,6530,0
|
|
20231213,193000,1349339440,6530,6530,6530,6530,0
|
|
20231213,192900,1349339440,6530,6530,6530,6530,0
|
|
20231213,192800,1349339440,6530,6530,6530,6530,0
|
|
20231213,192700,1349339440,6530,6530,6530,6530,0
|
|
20231213,192600,1349339440,6530,6530,6530,6530,0
|
|
20231213,192500,1349339440,6530,6530,6530,6530,0
|
|
20231213,192400,1349339440,6530,6530,6530,6530,0
|
|
20231213,192300,1349339440,6530,6530,6530,6530,0
|
|
20231213,192200,1349339440,6530,6530,6530,6530,0
|
|
20231213,192100,1349339440,6530,6530,6530,6530,0
|
|
20231213,192000,1349339440,6530,6530,6530,6530,0
|
|
20231213,191900,1349339440,6530,6530,6530,6530,0
|
|
20231213,191800,1349339440,6530,6530,6530,6530,0
|
|
20231213,191700,1349339440,6530,6530,6530,6530,0
|
|
20231213,191600,1349339440,6530,6530,6530,6530,0
|
|
20231213,191500,1349339440,6530,6530,6530,6530,0
|
|
20231213,191400,1349339440,6530,6530,6530,6530,0
|
|
20231213,191300,1349339440,6530,6530,6530,6530,0
|
|
20231213,191200,1349339440,6530,6530,6530,6530,0
|
|
20231213,191100,1349339440,6530,6530,6530,6530,0
|
|
20231213,191000,1349339440,6530,6530,6530,6530,0
|
|
20231213,190900,1349339440,6530,6530,6530,6530,0
|
|
20231213,190800,1349339440,6530,6530,6530,6530,0
|
|
20231213,190700,1349339440,6530,6530,6530,6530,0
|
|
20231213,190600,1349339440,6530,6530,6530,6530,0
|
|
20231213,190500,1349339440,6530,6530,6530,6530,0
|
|
20231213,190400,1349339440,6530,6530,6530,6530,0
|
|
20231213,190300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,190200,1349339440,6530,6530,6530,6530,0
|
|
20231213,190100,1349339440,6530,6530,6530,6530,0
|
|
20231213,190000,1349339440,6530,6530,6530,6530,0
|
|
20231213,185900,1349339440,6530,6530,6530,6530,0
|
|
20231213,185800,1349339440,6530,6530,6530,6530,0
|
|
20231213,185700,1349339440,6530,6530,6530,6530,0
|
|
20231213,185600,1349339440,6530,6530,6530,6530,0
|
|
20231213,185500,1349339440,6530,6530,6530,6530,0
|
|
20231213,185400,1349339440,6530,6530,6530,6530,0
|
|
20231213,185300,1349339440,6530,6530,6530,6530,0
|
|
20231213,185200,1349339440,6530,6530,6530,6530,0
|
|
20231213,185100,1349339440,6530,6530,6530,6530,0
|
|
20231213,185000,1349339440,6530,6530,6530,6530,0
|
|
20231213,184900,1349339440,6530,6530,6530,6530,0
|
|
20231213,184800,1349339440,6530,6530,6530,6530,0
|
|
20231213,184700,1349339440,6530,6530,6530,6530,0
|
|
20231213,184600,1349339440,6530,6530,6530,6530,0
|
|
20231213,184500,1349339440,6530,6530,6530,6530,0
|
|
20231213,184400,1349339440,6530,6530,6530,6530,0
|
|
20231213,184300,1349339440,6530,6530,6530,6530,0
|
|
20231213,184200,1349339440,6530,6530,6530,6530,0
|
|
20231213,184100,1349339440,6530,6530,6530,6530,0
|
|
20231213,184000,1349339440,6530,6530,6530,6530,0
|
|
20231213,183900,1349339440,6530,6530,6530,6530,0
|
|
20231213,183800,1349339440,6530,6530,6530,6530,0
|
|
20231213,183700,1349339440,6530,6530,6530,6530,0
|
|
20231213,183600,1349339440,6530,6530,6530,6530,0
|
|
20231213,183500,1349339440,6530,6530,6530,6530,0
|
|
20231213,183400,1349339440,6530,6530,6530,6530,0
|
|
20231213,183300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,183200,1349339440,6530,6530,6530,6530,0
|
|
20231213,183100,1349339440,6530,6530,6530,6530,0
|
|
20231213,183000,1349339440,6530,6530,6530,6530,0
|
|
20231213,182900,1349339440,6530,6530,6530,6530,0
|
|
20231213,182800,1349339440,6530,6530,6530,6530,0
|
|
20231213,182700,1349339440,6530,6530,6530,6530,0
|
|
20231213,182600,1349339440,6530,6530,6530,6530,0
|
|
20231213,182500,1349339440,6530,6530,6530,6530,0
|
|
20231213,182400,1349339440,6530,6530,6530,6530,0
|
|
20231213,182300,1349339440,6530,6530,6530,6530,0
|
|
20231213,182200,1349339440,6530,6530,6530,6530,0
|
|
20231213,182100,1349339440,6530,6530,6530,6530,0
|
|
20231213,182000,1349339440,6530,6530,6530,6530,0
|
|
20231213,181900,1349339440,6530,6530,6530,6530,0
|
|
20231213,181800,1349339440,6530,6530,6530,6530,0
|
|
20231213,181700,1349339440,6530,6530,6530,6530,0
|
|
20231213,181600,1349339440,6530,6530,6530,6530,0
|
|
20231213,181500,1349339440,6530,6530,6530,6530,0
|
|
20231213,181400,1349339440,6530,6530,6530,6530,0
|
|
20231213,181300,1349339440,6530,6530,6530,6530,0
|
|
20231213,181200,1349339440,6530,6530,6530,6530,0
|
|
20231213,181100,1349339440,6530,6530,6530,6530,0
|
|
20231213,181000,1349339440,6530,6530,6530,6530,0
|
|
20231213,180900,1349339440,6530,6530,6530,6530,0
|
|
20231213,180800,1349339440,6530,6530,6530,6530,0
|
|
20231213,180700,1349339440,6530,6530,6530,6530,0
|
|
20231213,180600,1349339440,6530,6530,6530,6530,0
|
|
20231213,180500,1349339440,6530,6530,6530,6530,0
|
|
20231213,180400,1349339440,6530,6530,6530,6530,0
|
|
20231213,180300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,180200,1349339440,6530,6530,6530,6530,0
|
|
20231213,180100,1349339440,6530,6530,6530,6530,0
|
|
20231213,180000,1349339440,6530,6530,6530,6530,0
|
|
20231213,175900,1349339440,6530,6530,6530,6530,0
|
|
20231213,175800,1349339440,6530,6530,6530,6530,0
|
|
20231213,175700,1349339440,6530,6530,6530,6530,0
|
|
20231213,175600,1349339440,6530,6530,6530,6530,0
|
|
20231213,175500,1349339440,6530,6530,6530,6530,0
|
|
20231213,175400,1349339440,6530,6530,6530,6530,0
|
|
20231213,175300,1349339440,6530,6530,6530,6530,0
|
|
20231213,175200,1349339440,6530,6530,6530,6530,0
|
|
20231213,175100,1349339440,6530,6530,6530,6530,0
|
|
20231213,175000,1349339440,6530,6530,6530,6530,0
|
|
20231213,174900,1349339440,6530,6530,6530,6530,0
|
|
20231213,174800,1349339440,6530,6530,6530,6530,0
|
|
20231213,174700,1349339440,6530,6530,6530,6530,0
|
|
20231213,174600,1349339440,6530,6530,6530,6530,0
|
|
20231213,174500,1349339440,6530,6530,6530,6530,0
|
|
20231213,174400,1349339440,6530,6530,6530,6530,0
|
|
20231213,174300,1349339440,6530,6530,6530,6530,0
|
|
20231213,174200,1349339440,6530,6530,6530,6530,0
|
|
20231213,174100,1349339440,6530,6530,6530,6530,0
|
|
20231213,174000,1349339440,6530,6530,6530,6530,0
|
|
20231213,173900,1349339440,6530,6530,6530,6530,0
|
|
20231213,173800,1349339440,6530,6530,6530,6530,0
|
|
20231213,173700,1349339440,6530,6530,6530,6530,0
|
|
20231213,173600,1349339440,6530,6530,6530,6530,0
|
|
20231213,173500,1349339440,6530,6530,6530,6530,0
|
|
20231213,173400,1349339440,6530,6530,6530,6530,0
|
|
20231213,173300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,173200,1349339440,6530,6530,6530,6530,0
|
|
20231213,173100,1349339440,6530,6530,6530,6530,0
|
|
20231213,173000,1349339440,6530,6530,6530,6530,0
|
|
20231213,172900,1349339440,6530,6530,6530,6530,0
|
|
20231213,172800,1349339440,6530,6530,6530,6530,0
|
|
20231213,172700,1349339440,6530,6530,6530,6530,0
|
|
20231213,172600,1349339440,6530,6530,6530,6530,0
|
|
20231213,172500,1349339440,6530,6530,6530,6530,0
|
|
20231213,172400,1349339440,6530,6530,6530,6530,0
|
|
20231213,172300,1349339440,6530,6530,6530,6530,0
|
|
20231213,172200,1349339440,6530,6530,6530,6530,0
|
|
20231213,172100,1349339440,6530,6530,6530,6530,0
|
|
20231213,172000,1349339440,6530,6530,6530,6530,0
|
|
20231213,171900,1349339440,6530,6530,6530,6530,0
|
|
20231213,171800,1349339440,6530,6530,6530,6530,0
|
|
20231213,171700,1349339440,6530,6530,6530,6530,0
|
|
20231213,171600,1349339440,6530,6530,6530,6530,0
|
|
20231213,171500,1349339440,6530,6530,6530,6530,0
|
|
20231213,171400,1349339440,6530,6530,6530,6530,0
|
|
20231213,171300,1349339440,6530,6530,6530,6530,0
|
|
20231213,171200,1349339440,6530,6530,6530,6530,0
|
|
20231213,171100,1349339440,6530,6530,6530,6530,0
|
|
20231213,171000,1349339440,6530,6530,6530,6530,0
|
|
20231213,170900,1349339440,6530,6530,6530,6530,0
|
|
20231213,170800,1349339440,6530,6530,6530,6530,0
|
|
20231213,170700,1349339440,6530,6530,6530,6530,0
|
|
20231213,170600,1349339440,6530,6530,6530,6530,0
|
|
20231213,170500,1349339440,6530,6530,6530,6530,0
|
|
20231213,170400,1349339440,6530,6530,6530,6530,0
|
|
20231213,170300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,170200,1349339440,6530,6530,6530,6530,0
|
|
20231213,170100,1349339440,6530,6530,6530,6530,0
|
|
20231213,170000,1349339440,6530,6530,6530,6530,0
|
|
20231213,165900,1349339440,6530,6530,6530,6530,0
|
|
20231213,165800,1349339440,6530,6530,6530,6530,0
|
|
20231213,165700,1349339440,6530,6530,6530,6530,0
|
|
20231213,165600,1349339440,6530,6530,6530,6530,0
|
|
20231213,165500,1349339440,6530,6530,6530,6530,0
|
|
20231213,165400,1349339440,6530,6530,6530,6530,0
|
|
20231213,165300,1349339440,6530,6530,6530,6530,0
|
|
20231213,165200,1349339440,6530,6530,6530,6530,0
|
|
20231213,165100,1349339440,6530,6530,6530,6530,0
|
|
20231213,165000,1349339440,6530,6530,6530,6530,0
|
|
20231213,164900,1349339440,6530,6530,6530,6530,0
|
|
20231213,164800,1349339440,6530,6530,6530,6530,0
|
|
20231213,164700,1349339440,6530,6530,6530,6530,0
|
|
20231213,164600,1349339440,6530,6530,6530,6530,0
|
|
20231213,164500,1349339440,6530,6530,6530,6530,0
|
|
20231213,164400,1349339440,6530,6530,6530,6530,0
|
|
20231213,164300,1349339440,6530,6530,6530,6530,0
|
|
20231213,164200,1349339440,6530,6530,6530,6530,0
|
|
20231213,164100,1349339440,6530,6530,6530,6530,0
|
|
20231213,164000,1349339440,6530,6530,6530,6530,0
|
|
20231213,163900,1349339440,6530,6530,6530,6530,0
|
|
20231213,163800,1349339440,6530,6530,6530,6530,0
|
|
20231213,163700,1349339440,6530,6530,6530,6530,0
|
|
20231213,163600,1349339440,6530,6530,6530,6530,0
|
|
20231213,163500,1349339440,6530,6530,6530,6530,0
|
|
20231213,163400,1349339440,6530,6530,6530,6530,0
|
|
20231213,163300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,163200,1349339440,6530,6530,6530,6530,0
|
|
20231213,163100,1349339440,6530,6530,6530,6530,0
|
|
20231213,163000,1349339440,6530,6530,6530,6530,0
|
|
20231213,162900,1349339440,6530,6530,6530,6530,0
|
|
20231213,162800,1349339440,6530,6530,6530,6530,0
|
|
20231213,162700,1349339440,6530,6530,6530,6530,0
|
|
20231213,162600,1349339440,6530,6530,6530,6530,0
|
|
20231213,162500,1349339440,6530,6530,6530,6530,0
|
|
20231213,162400,1349339440,6530,6530,6530,6530,0
|
|
20231213,162300,1349339440,6530,6530,6530,6530,0
|
|
20231213,162200,1349339440,6530,6530,6530,6530,0
|
|
20231213,162100,1349339440,6530,6530,6530,6530,0
|
|
20231213,162000,1349339440,6530,6530,6530,6530,0
|
|
20231213,161900,1349339440,6530,6530,6530,6530,0
|
|
20231213,161800,1349339440,6530,6530,6530,6530,0
|
|
20231213,161700,1349339440,6530,6530,6530,6530,0
|
|
20231213,161600,1349339440,6530,6530,6530,6530,0
|
|
20231213,161500,1349339440,6530,6530,6530,6530,0
|
|
20231213,161400,1349339440,6530,6530,6530,6530,0
|
|
20231213,161300,1349339440,6530,6530,6530,6530,0
|
|
20231213,161200,1349339440,6530,6530,6530,6530,0
|
|
20231213,161100,1349339440,6530,6530,6530,6530,0
|
|
20231213,161000,1349339440,6530,6530,6530,6530,0
|
|
20231213,160900,1349339440,6530,6530,6530,6530,0
|
|
20231213,160800,1349339440,6530,6530,6530,6530,0
|
|
20231213,160700,1349339440,6530,6530,6530,6530,0
|
|
20231213,160600,1349339440,6530,6530,6530,6530,0
|
|
20231213,160500,1349339440,6530,6530,6530,6530,0
|
|
20231213,160400,1349339440,6530,6530,6530,6530,0
|
|
20231213,160300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,160200,1349339440,6530,6530,6530,6530,0
|
|
20231213,160100,1349339440,6530,6530,6530,6530,0
|
|
20231213,160000,1349339440,6530,6530,6530,6530,0
|
|
20231213,155900,1349339440,6530,6530,6530,6530,0
|
|
20231213,155800,1349339440,6530,6530,6530,6530,0
|
|
20231213,155700,1349339440,6530,6530,6530,6530,0
|
|
20231213,155600,1349339440,6530,6530,6530,6530,0
|
|
20231213,155500,1349339440,6530,6530,6530,6530,0
|
|
20231213,155400,1349339440,6530,6530,6530,6530,0
|
|
20231213,155300,1349339440,6530,6530,6530,6530,0
|
|
20231213,155200,1349339440,6530,6530,6530,6530,0
|
|
20231213,155100,1349339440,6530,6530,6530,6530,0
|
|
20231213,155000,1349339440,6530,6530,6530,6530,0
|
|
20231213,154900,1349339440,6530,6530,6530,6530,0
|
|
20231213,154800,1349339440,6530,6530,6530,6530,0
|
|
20231213,154700,1349339440,6530,6530,6530,6530,0
|
|
20231213,154600,1349339440,6530,6530,6530,6530,0
|
|
20231213,154500,1349339440,6530,6530,6530,6530,0
|
|
20231213,154400,1349339440,6530,6530,6530,6530,0
|
|
20231213,154300,1349339440,6530,6530,6530,6530,0
|
|
20231213,154200,1349339440,6530,6530,6530,6530,0
|
|
20231213,154100,1349339440,6530,6530,6530,6530,0
|
|
20231213,154000,1349339440,6530,6530,6530,6530,0
|
|
20231213,153900,1349339440,6530,6530,6530,6530,0
|
|
20231213,153800,1349339440,6530,6530,6530,6530,0
|
|
20231213,153700,1349339440,6530,6530,6530,6530,0
|
|
20231213,153600,1349339440,6530,6530,6530,6530,0
|
|
20231213,153500,1349339440,6530,6530,6530,6530,0
|
|
20231213,153400,1349339440,6530,6530,6530,6530,0
|
|
20231213,153300,1349339440,6530,6530,6530,6530,2032
|
|
20231213,153200,1349339440,6530,6530,6530,6530,0
|
|
20231213,153100,1349339440,6530,6530,6530,6530,0
|
|
20231213,153000,1349339440,6530,6530,6530,6530,2032
|
|
20231213,152900,1336070480,6550,6550,6550,6550,0
|
|
20231213,152800,1336070480,6550,6550,6550,6550,0
|
|
20231213,152700,1336070480,6550,6550,6550,6550,0
|
|
20231213,152600,1336070480,6550,6550,6550,6550,0
|
|
20231213,152500,1336070480,6550,6550,6550,6550,0
|
|
20231213,152400,1336070480,6550,6550,6550,6550,0
|
|
20231213,152300,1336070480,6550,6550,6550,6550,0
|
|
20231213,152200,1336070480,6550,6550,6550,6550,0
|
|
20231213,152100,1336070480,6550,6550,6550,6550,0
|
|
20231213,152000,1336070480,6550,6550,6550,6550,0
|
|
20231213,151900,1336070480,6550,6540,6550,6520,1270
|
|
20231213,151800,1327766470,6540,6540,6540,6530,183
|
|
20231213,151700,1326570870,6530,6530,6530,6530,284
|
|
20231213,151600,1324716350,6530,6530,6530,6530,30
|
|
20231213,151500,1324520450,6530,6510,6530,6510,412
|
|
20231213,151400,1321834800,6520,6520,6520,6520,96
|
|
20231213,151300,1321208880,6520,6510,6520,6510,81
|
|
20231213,151200,1320681560,6520,6510,6520,6510,165
|
|
20231213,151100,1319607400,6520,6520,6520,6510,127
|
|
20231213,151000,1318780600,6510,6510,6510,6510,20
|
|
20231213,150900,1318650400,6510,6510,6510,6510,85
|
|
20231213,150800,1318097050,6510,6510,6510,6510,0
|
|
20231213,150700,1318097050,6510,6500,6510,6500,2031
|
|
20231213,150600,1304895240,6500,6510,6510,6500,1652
|
|
20231213,150500,1294140920,6510,6520,6520,6510,35
|
|
20231213,150400,1293912730,6530,6530,6540,6530,1026
|
|
20231213,150300,1287212910,6540,6540,6540,6540,55
|
|
20231213,150200,1286853210,6530,6530,6530,6530,17
|
|
20231213,150100,1286742200,6530,6520,6530,6520,1027
|
|
20231213,150000,1280036550,6530,6530,6530,6530,50
|
|
20231213,145900,1279710050,6530,6530,6530,6520,586
|
|
20231213,145800,1275886780,6530,6520,6530,6520,157
|
|
20231213,145700,1274862920,6520,6520,6520,6520,0
|
|
20231213,145600,1274862920,6520,6520,6520,6520,60
|
|
20231213,145500,1274471720,6520,6520,6520,6520,0
|
|
20231213,145400,1274471720,6520,6510,6520,6510,54
|
|
20231213,145300,1274119790,6510,6510,6510,6510,166
|
|
20231213,145200,1273039130,6510,6510,6510,6510,2
|
|
20231213,145100,1273026110,6500,6500,6500,6500,100
|
|
20231213,145000,1272376110,6500,6500,6500,6500,60
|
|
20231213,144900,1271986110,6500,6500,6500,6500,94
|
|
20231213,144800,1271375110,6500,6510,6510,6500,2424
|
|
20231213,144700,1255619100,6500,6500,6510,6500,2135
|
|
20231213,144600,1241724900,6510,6510,6510,6510,832
|
|
20231213,144500,1236308580,6520,6520,6520,6520,0
|
|
20231213,144400,1236308580,6520,6520,6520,6510,519
|
|
20231213,144300,1232924880,6510,6520,6520,6510,4348
|
|
20231213,144200,1204604670,6530,6530,6530,6530,201
|
|
20231213,144100,1203292140,6520,6520,6520,6520,42
|
|
20231213,144000,1203018300,6520,6520,6520,6520,225
|
|
20231213,143900,1201551300,6520,6530,6530,6520,248
|
|
20231213,143800,1199932330,6520,6530,6530,6520,126
|
|
20231213,143700,1199110290,6530,6510,6530,6510,96
|
|
20231213,143600,1198485070,6510,6510,6520,6510,172
|
|
20231213,143500,1197364650,6510,6520,6520,6510,1369
|
|
20231213,143400,1188438790,6520,6520,6520,6520,572
|
|
20231213,143300,1184709350,6520,6530,6530,6520,230
|
|
20231213,143200,1183208230,6530,6520,6530,6520,25
|
|
20231213,143100,1183045050,6530,6520,6530,6520,1001
|
|
20231213,143000,1176518520,6520,6530,6540,6520,2179
|
|
20231213,142900,1162289680,6540,6540,6540,6540,0
|
|
20231213,142800,1162289680,6540,6540,6540,6540,0
|
|
20231213,142700,1162289680,6540,6540,6540,6540,1
|
|
20231213,142600,1162283140,6530,6530,6530,6530,792
|
|
20231213,142500,1157111380,6530,6530,6530,6530,3
|
|
20231213,142400,1157091790,6530,6530,6530,6530,4
|
|
20231213,142300,1157065670,6540,6540,6540,6540,0
|
|
20231213,142200,1157065670,6540,6540,6540,6540,318
|
|
20231213,142100,1154985950,6540,6540,6540,6540,0
|
|
20231213,142000,1154985950,6540,6530,6540,6530,182
|
|
20231213,141900,1153796430,6540,6540,6540,6540,0
|
|
20231213,141800,1153796430,6540,6540,6540,6540,197
|
|
20231213,141700,1152508050,6540,6540,6550,6540,169
|
|
20231213,141600,1151402780,6530,6540,6540,6530,181
|
|
20231213,141500,1150219050,6540,6540,6540,6540,62
|
|
20231213,141400,1149813570,6550,6540,6550,6530,297
|
|
20231213,141300,1147871190,6540,6540,6540,6530,863
|
|
20231213,141200,1142229330,6540,6540,6550,6540,1330
|
|
20231213,141100,1133530130,6530,6530,6530,6530,1
|
|
20231213,141000,1133523600,6530,6530,6530,6530,0
|
|
20231213,140900,1133523600,6530,6530,6530,6530,0
|
|
20231213,140800,1133523600,6530,6540,6540,6530,227
|
|
20231213,140700,1132039030,6540,6550,6550,6540,26
|
|
20231213,140600,1131868830,6550,6550,6550,6550,6
|
|
20231213,140500,1131829530,6550,6550,6550,6550,1
|
|
20231213,140400,1131822980,6540,6540,6540,6540,0
|
|
20231213,140300,1131822980,6540,6540,6540,6540,0
|
|
20231213,140200,1131822980,6540,6540,6540,6540,598
|
|
20231213,140100,1127912060,6540,6540,6540,6540,261
|
|
20231213,140000,1126205120,6530,6540,6540,6530,1245
|
|
20231213,135900,1118062850,6540,6550,6550,6540,101
|
|
20231213,135800,1117401320,6540,6540,6540,6540,0
|
|
20231213,135700,1117401320,6540,6540,6540,6540,0
|
|
20231213,135600,1117401320,6540,6550,6550,6540,235
|
|
20231213,135500,1115862100,6550,6550,6550,6550,143
|
|
20231213,135400,1114925450,6550,6550,6550,6550,540
|
|
20231213,135300,1111388450,6550,6550,6550,6550,0
|
|
20231213,135200,1111388450,6550,6550,6550,6550,32
|
|
20231213,135100,1111178850,6560,6560,6560,6560,0
|
|
20231213,135000,1111178850,6560,6560,6560,6560,66
|
|
20231213,134900,1110745890,6550,6550,6550,6550,1000
|
|
20231213,134800,1104195890,6560,6560,6560,6560,107
|
|
20231213,134700,1103493970,6550,6550,6550,6550,700
|
|
20231213,134600,1098908970,6550,6560,6560,6550,40
|
|
20231213,134500,1098646670,6560,6560,6560,6560,0
|
|
20231213,134400,1098646670,6560,6560,6560,6560,15
|
|
20231213,134300,1098548270,6560,6560,6560,6560,45
|
|
20231213,134200,1098253070,6560,6560,6560,6560,0
|
|
20231213,134100,1098253070,6560,6560,6560,6560,50
|
|
20231213,134000,1097925070,6550,6550,6550,6550,0
|
|
20231213,133900,1097925070,6550,6550,6550,6550,100
|
|
20231213,133800,1097270070,6560,6560,6560,6560,0
|
|
20231213,133700,1097270070,6560,6550,6560,6550,12
|
|
20231213,133600,1097191450,6560,6550,6560,6550,190
|
|
20231213,133500,1095946570,6550,6550,6550,6550,41
|
|
20231213,133400,1095678020,6550,6550,6550,6550,0
|
|
20231213,133300,1095678020,6550,6550,6550,6550,0
|
|
20231213,133200,1095678020,6550,6540,6550,6540,659
|
|
20231213,133100,1091362080,6540,6540,6540,6540,0
|
|
20231213,133000,1091362080,6540,6540,6540,6540,449
|
|
20231213,132900,1088425620,6550,6550,6550,6550,0
|
|
20231213,132800,1088425620,6550,6540,6550,6540,139
|
|
20231213,132700,1087516170,6550,6540,6550,6540,101
|
|
20231213,132600,1086855620,6540,6540,6540,6540,500
|
|
20231213,132500,1083585620,6530,6530,6530,6530,0
|
|
20231213,132400,1083585620,6530,6540,6560,6530,8185
|
|
20231213,132300,1030056000,6540,6540,6540,6540,1156
|
|
20231213,132200,1022495760,6540,6540,6540,6540,784
|
|
20231213,132100,1017368400,6540,6540,6540,6540,912
|
|
20231213,132000,1011403920,6550,6550,6550,6550,1
|
|
20231213,131900,1011397370,6550,6550,6550,6550,49
|
|
20231213,131800,1011076420,6550,6550,6550,6550,162
|
|
20231213,131700,1010015320,6550,6550,6550,6550,50
|
|
20231213,131600,1009687820,6570,6560,6570,6560,1060
|
|
20231213,131500,1002734170,6550,6550,6550,6550,51
|
|
20231213,131400,1002400120,6550,6550,6550,6550,6
|
|
20231213,131300,1002360820,6540,6560,6560,6540,1131
|
|
20231213,131200,994952870,6560,6550,6560,6550,502
|
|
20231213,131100,991664760,6560,6560,6560,6560,0
|
|
20231213,131000,991664760,6560,6560,6560,6560,1
|
|
20231213,130900,991658200,6550,6550,6550,6550,25
|
|
20231213,130800,991494450,6550,6550,6550,6550,1
|
|
20231213,130700,991487900,6560,6560,6560,6560,21
|
|
20231213,130600,991350140,6560,6560,6560,6560,2
|
|
20231213,130500,991337020,6550,6560,6560,6550,3
|
|
20231213,130400,991317360,6560,6560,6560,6560,22
|
|
20231213,130300,991173040,6560,6560,6560,6560,103
|
|
20231213,130200,990497360,6560,6560,6560,6560,500
|
|
20231213,130100,987217360,6560,6570,6570,6560,1615
|
|
20231213,130000,976622940,6570,6570,6570,6570,392
|
|
20231213,125900,974047500,6580,6570,6580,6570,222
|
|
20231213,125800,972588740,6570,6570,6570,6570,1576
|
|
20231213,125700,962234420,6570,6560,6570,6560,222
|
|
20231213,125600,960777310,6560,6560,6560,6560,646
|
|
20231213,125500,956539550,6560,6560,6560,6560,450
|
|
20231213,125400,953587550,6560,6560,6560,6560,176
|
|
20231213,125300,952432990,6570,6560,6570,6560,69
|
|
20231213,125200,951980160,6570,6570,6570,6570,0
|
|
20231213,125100,951980160,6570,6570,6570,6570,0
|
|
20231213,125000,951980160,6570,6570,6570,6570,9
|
|
20231213,124900,951921030,6570,6580,6580,6560,1301
|
|
20231213,124800,943384430,6580,6560,6580,6560,3980
|
|
20231213,124700,917247810,6550,6560,6560,6550,132
|
|
20231213,124600,916382650,6560,6570,6570,6560,470
|
|
20231213,124500,913299050,6570,6580,6580,6570,49
|
|
20231213,124400,912976640,6580,6580,6580,6570,117
|
|
20231213,124300,912207780,6580,6570,6580,6560,4907
|
|
20231213,124200,879962670,6570,6540,6570,6540,2072
|
|
20231213,124100,866357970,6560,6540,6570,6540,8418
|
|
20231213,124000,811235670,6540,6510,6540,6510,17479
|
|
20231213,123900,697255710,6500,6480,6500,6470,8832
|
|
20231213,123800,639898870,6480,6490,6490,6480,75
|
|
20231213,123700,639412860,6480,6480,6480,6480,6
|
|
20231213,123600,639373980,6480,6480,6480,6480,20
|
|
20231213,123500,639244380,6480,6480,6480,6480,26
|
|
20231213,123400,639075900,6480,6480,6480,6470,256
|
|
20231213,123300,637417200,6470,6480,6480,6470,1766
|
|
20231213,123200,625973540,6480,6480,6480,6480,6
|
|
20231213,123100,625934660,6480,6480,6480,6480,0
|
|
20231213,123000,625934660,6480,6480,6480,6480,10
|
|
20231213,122900,625869860,6480,6490,6490,6480,390
|
|
20231213,122800,623338780,6490,6490,6490,6490,1150
|
|
20231213,122700,615875280,6490,6500,6500,6490,133
|
|
20231213,122600,615010790,6500,6510,6510,6500,142
|
|
20231213,122500,614086660,6510,6510,6510,6510,50
|
|
20231213,122400,613761160,6510,6510,6510,6510,191
|
|
20231213,122300,612517750,6510,6510,6510,6510,200
|
|
20231213,122200,611215750,6520,6520,6520,6520,0
|
|
20231213,122100,611215750,6520,6520,6520,6520,0
|
|
20231213,122000,611215750,6520,6520,6520,6520,42
|
|
20231213,121900,610941910,6520,6520,6520,6520,0
|
|
20231213,121800,610941910,6520,6520,6520,6520,0
|
|
20231213,121700,610941910,6520,6520,6520,6520,0
|
|
20231213,121600,610941910,6520,6520,6520,6520,0
|
|
20231213,121500,610941910,6520,6520,6520,6520,793
|
|
20231213,121400,605771550,6520,6520,6520,6520,60
|
|
20231213,121300,605380350,6530,6530,6530,6530,0
|
|
20231213,121200,605380350,6530,6530,6530,6530,0
|
|
20231213,121100,605380350,6530,6530,6530,6530,0
|
|
20231213,121000,605380350,6530,6510,6530,6510,4898
|
|
20231213,120900,573431220,6510,6510,6510,6510,0
|
|
20231213,120800,573431220,6510,6500,6510,6500,1415
|
|
20231213,120700,564219710,6500,6500,6500,6500,141
|
|
20231213,120600,563303210,6510,6500,6510,6500,2
|
|
20231213,120500,563290200,6500,6500,6500,6500,13
|
|
20231213,120400,563205700,6500,6500,6500,6500,89
|
|
20231213,120300,562627200,6500,6500,6500,6500,47
|
|
20231213,120200,562321700,6500,6500,6500,6500,0
|
|
20231213,120100,562321700,6500,6500,6500,6500,500
|
|
20231213,120000,559071700,6500,6500,6500,6500,635
|
|
20231213,115900,554944200,6500,6500,6500,6500,489
|
|
20231213,115800,551765700,6500,6480,6500,6480,4401
|
|
20231213,115700,523186710,6470,6470,6470,6470,284
|
|
20231213,115600,521349230,6460,6460,6460,6460,0
|
|
20231213,115500,521349230,6460,6460,6460,6460,1
|
|
20231213,115400,521342770,6470,6470,6470,6470,71
|
|
20231213,115300,520883400,6470,6470,6470,6470,0
|
|
20231213,115200,520883400,6470,6470,6470,6470,0
|
|
20231213,115100,520883400,6470,6470,6470,6470,0
|
|
20231213,115000,520883400,6470,6470,6470,6470,0
|
|
20231213,114900,520883400,6470,6470,6470,6470,25
|
|
20231213,114800,520721650,6460,6460,6460,6460,23
|
|
20231213,114700,520573070,6450,6460,6460,6450,100
|
|
20231213,114600,519927120,6470,6470,6470,6470,0
|
|
20231213,114500,519927120,6470,6470,6470,6470,0
|
|
20231213,114400,519927120,6470,6470,6470,6470,50
|
|
20231213,114300,519603620,6470,6470,6470,6470,9
|
|
20231213,114200,519545390,6470,6470,6470,6470,1
|
|
20231213,114100,519538920,6470,6470,6470,6470,1718
|
|
20231213,114000,508423460,6470,6470,6470,6470,0
|
|
20231213,113900,508423460,6470,6470,6470,6470,0
|
|
20231213,113800,508423460,6470,6470,6470,6470,1
|
|
20231213,113700,508416990,6460,6460,6460,6460,0
|
|
20231213,113600,508416990,6460,6460,6460,6460,756
|
|
20231213,113500,503533230,6460,6460,6460,6460,0
|
|
20231213,113400,503533230,6460,6460,6460,6460,1
|
|
20231213,113300,503526770,6450,6450,6450,6450,0
|
|
20231213,113200,503526770,6450,6450,6450,6450,0
|
|
20231213,113100,503526770,6450,6450,6450,6450,45
|
|
20231213,113000,503236520,6450,6450,6450,6450,0
|
|
20231213,112900,503236520,6450,6450,6450,6450,0
|
|
20231213,112800,503236520,6450,6450,6450,6450,285
|
|
20231213,112700,501398270,6450,6450,6450,6450,1024
|
|
20231213,112600,494793470,6460,6460,6460,6460,386
|
|
20231213,112500,492299910,6460,6460,6460,6460,1
|
|
20231213,112400,492293450,6450,6450,6450,6450,1
|
|
20231213,112300,492287000,6450,6450,6450,6450,158
|
|
20231213,112200,491267900,6460,6460,6460,6460,0
|
|
20231213,112100,491267900,6460,6460,6460,6460,158
|
|
20231213,112000,490247220,6460,6460,6460,6460,41
|
|
20231213,111900,489982360,6460,6460,6460,6460,0
|
|
20231213,111800,489982360,6460,6460,6460,6460,101
|
|
20231213,111700,489329900,6440,6450,6460,6440,486
|
|
20231213,111600,486195260,6450,6460,6460,6450,465
|
|
20231213,111500,483196000,6460,6460,6460,6460,164
|
|
20231213,111400,482136560,6450,6460,6460,6450,111
|
|
20231213,111300,481420590,6460,6460,6460,6460,0
|
|
20231213,111200,481420590,6460,6460,6460,6460,0
|
|
20231213,111100,481420590,6460,6450,6460,6450,2563
|
|
20231213,111000,464889230,6450,6450,6450,6450,67
|
|
20231213,110900,464457080,6440,6450,6450,6440,525
|
|
20231213,110800,461073830,6450,6450,6450,6450,23
|
|
20231213,110700,460925480,6450,6450,6450,6450,420
|
|
20231213,110600,458216480,6450,6450,6450,6450,209
|
|
20231213,110500,456868430,6450,6450,6450,6450,100
|
|
20231213,110400,456223430,6450,6450,6450,6450,565
|
|
20231213,110300,452579180,6450,6450,6450,6450,101
|
|
20231213,110200,451927730,6450,6440,6450,6440,498
|
|
20231213,110100,448720600,6450,6460,6460,6450,4026
|
|
20231213,110000,422752340,6460,6460,6460,6460,170
|
|
20231213,105900,421654140,6460,6460,6460,6460,23
|
|
20231213,105800,421505560,6460,6450,6460,6450,97
|
|
20231213,105700,420879840,6460,6460,6460,6460,50
|
|
20231213,105600,420556840,6460,6460,6460,6460,53
|
|
20231213,105500,420214460,6460,6450,6460,6450,356
|
|
20231213,105400,417914720,6460,6460,6460,6460,0
|
|
20231213,105300,417914720,6460,6460,6460,6460,0
|
|
20231213,105200,417914720,6460,6460,6460,6450,16
|
|
20231213,105100,417811480,6460,6460,6460,6460,0
|
|
20231213,105000,417811480,6460,6460,6460,6460,0
|
|
20231213,104900,417811480,6460,6460,6460,6460,2
|
|
20231213,104800,417798560,6460,6460,6460,6460,0
|
|
20231213,104700,417798560,6460,6460,6460,6460,293
|
|
20231213,104600,415905780,6470,6470,6470,6470,405
|
|
20231213,104500,413285430,6470,6470,6470,6470,0
|
|
20231213,104400,413285430,6470,6470,6470,6470,0
|
|
20231213,104300,413285430,6470,6470,6470,6470,25
|
|
20231213,104200,413123680,6470,6470,6470,6470,3
|
|
20231213,104100,413104270,6470,6460,6470,6450,117
|
|
20231213,104000,412349150,6450,6450,6450,6450,27
|
|
20231213,103900,412175000,6450,6470,6470,6450,204
|
|
20231213,103800,410857730,6460,6460,6460,6460,11
|
|
20231213,103700,410786670,6470,6470,6470,6470,105
|
|
20231213,103600,410107320,6470,6470,6470,6470,12
|
|
20231213,103500,410029680,6470,6470,6470,6470,50
|
|
20231213,103400,409706180,6470,6470,6470,6470,1
|
|
20231213,103300,409699710,6450,6450,6450,6450,0
|
|
20231213,103200,409699710,6450,6470,6470,6450,192
|
|
20231213,103100,408461030,6470,6460,6470,6460,82
|
|
20231213,103000,407930530,6470,6470,6470,6470,30
|
|
20231213,102900,407736430,6470,6470,6470,6470,1
|
|
20231213,102800,407729960,6450,6450,6450,6450,1211
|
|
20231213,102700,399919010,6450,6450,6450,6450,30
|
|
20231213,102600,399725510,6450,6450,6450,6450,432
|
|
20231213,102500,396939110,6450,6450,6450,6450,541
|
|
20231213,102400,393449660,6450,6450,6450,6450,0
|
|
20231213,102300,393449660,6450,6450,6450,6450,0
|
|
20231213,102200,393449660,6450,6450,6450,6450,0
|
|
20231213,102100,393449660,6450,6450,6450,6450,0
|
|
20231213,102000,393449660,6450,6440,6460,6440,3648
|
|
20231213,101900,369928780,6450,6450,6450,6450,100
|
|
20231213,101800,369283780,6450,6440,6450,6440,36
|
|
20231213,101700,369051810,6450,6450,6450,6450,18
|
|
20231213,101600,368935710,6450,6450,6450,6450,32
|
|
20231213,101500,368729310,6450,6450,6450,6450,164
|
|
20231213,101400,367671510,6450,6450,6450,6440,107
|
|
20231213,101300,366981500,6450,6450,6450,6450,15
|
|
20231213,101200,366884750,6450,6450,6450,6450,44
|
|
20231213,101100,366600950,6450,6450,6450,6450,5
|
|
20231213,101000,366568700,6440,6450,6450,6440,2016
|
|
20231213,100900,353585500,6440,6440,6450,6440,1002
|
|
20231213,100800,347132500,6440,6440,6440,6440,2235
|
|
20231213,100700,332739100,6440,6450,6450,6440,1717
|
|
20231213,100600,321680470,6450,6460,6460,6450,2090
|
|
20231213,100500,308199320,6460,6460,6460,6460,46
|
|
20231213,100400,307902160,6460,6460,6460,6460,0
|
|
20231213,100300,307902160,6460,6450,6460,6450,9
|
|
20231213,100200,307844060,6450,6460,6460,6450,200
|
|
20231213,100100,306554050,6450,6450,6450,6450,1208
|
|
20231213,100000,298762450,6460,6460,6460,6460,34
|
|
20231213,095900,298542810,6450,6450,6460,6450,156
|
|
20231213,095800,297535110,6460,6460,6460,6460,30
|
|
20231213,095700,297341310,6450,6450,6450,6450,100
|
|
20231213,095600,296696310,6450,6460,6460,6450,3
|
|
20231213,095500,296676940,6450,6440,6450,6440,7
|
|
20231213,095400,296631810,6450,6450,6450,6440,98
|
|
20231213,095300,295999720,6450,6440,6450,6440,424
|
|
20231213,095200,293264930,6450,6440,6450,6440,25
|
|
20231213,095100,293103880,6440,6450,6460,6440,3917
|
|
20231213,095000,267848770,6450,6450,6450,6450,1
|
|
20231213,094900,267842320,6460,6460,6460,6450,309
|
|
20231213,094800,265846190,6460,6460,6460,6450,1621
|
|
20231213,094700,255389750,6470,6460,6470,6450,58
|
|
20231213,094600,255015060,6460,6460,6460,6460,486
|
|
20231213,094500,251875500,6460,6470,6470,6460,42
|
|
20231213,094400,251603780,6470,6470,6470,6470,23
|
|
20231213,094300,251454970,6470,6460,6470,6460,103
|
|
20231213,094200,250789510,6470,6470,6470,6470,252
|
|
20231213,094100,249159070,6460,6450,6460,6450,37
|
|
20231213,094000,248920070,6450,6460,6460,6450,376
|
|
20231213,093900,246491130,6470,6470,6470,6460,1427
|
|
20231213,093800,237272480,6470,6470,6470,6470,43
|
|
20231213,093700,236994270,6460,6470,6470,6460,29
|
|
20231213,093600,236806680,6470,6470,6470,6460,3222
|
|
20231213,093500,215965360,6480,6480,6480,6480,118
|
|
20231213,093400,215200720,6490,6500,6500,6490,1126
|
|
20231213,093300,207892500,6500,6490,6500,6490,483
|
|
20231213,093200,204757820,6500,6490,6500,6490,1203
|
|
20231213,093100,196949320,6490,6490,6490,6490,150
|
|
20231213,093000,195975820,6470,6480,6480,6470,50
|
|
20231213,092900,195652090,6470,6470,6470,6470,0
|
|
20231213,092800,195652090,6470,6500,6510,6470,13380
|
|
20231213,092700,108994470,6510,6500,6510,6500,1646
|
|
20231213,092600,98295460,6510,6520,6520,6510,4293
|
|
20231213,092500,70334380,6520,6520,6520,6520,0
|
|
20231213,092400,70334380,6520,6520,6520,6520,0
|
|
20231213,092300,70334380,6520,6520,6520,6520,997
|
|
20231213,092200,63833940,6510,6510,6510,6510,1230
|
|
20231213,092100,55826640,6510,6520,6520,6510,995
|
|
20231213,092000,49339340,6520,6520,6520,6520,339
|
|
20231213,091900,47129060,6520,6520,6520,6520,0
|
|
20231213,091800,47129060,6520,6520,6520,6520,60
|
|
20231213,091700,46737860,6520,6520,6520,6520,796
|
|
20231213,091600,41547940,6540,6520,6540,6520,156
|
|
20231213,091500,40527780,6520,6520,6520,6520,268
|
|
20231213,091400,38780420,6540,6520,6540,6520,125
|
|
20231213,091300,37965400,6520,6540,6540,6510,1159
|
|
20231213,091200,30408270,6530,6530,6530,6530,134
|
|
20231213,091100,29533250,6540,6540,6540,6540,7
|
|
20231213,091000,29487470,6540,6540,6540,6540,1
|
|
20231213,090900,29480930,6540,6540,6540,6540,25
|
|
20231213,090800,29317430,6540,6540,6540,6540,0
|
|
20231213,090700,29317430,6540,6540,6540,6540,1
|
|
20231213,090600,29310890,6540,6530,6540,6510,757
|
|
20231213,090500,24375890,6530,6540,6540,6530,70
|
|
20231213,090400,23918290,6540,6540,6540,6540,1
|
|
20231213,090300,23911750,6520,6520,6520,6520,0
|
|
20231213,090200,23911750,6520,6520,6530,6520,2091
|
|
20231213,090100,10278320,6520,6520,6520,6520,28
|
|
20231213,090000,10095760,6520,6510,6520,6510,1550
|