666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,200200,1395786890,6550,6550,6550,6550,0
|
|
20231214,200100,1395786890,6550,6550,6550,6550,0
|
|
20231214,200000,1395786890,6550,6550,6550,6550,0
|
|
20231214,195900,1395786890,6550,6550,6550,6550,0
|
|
20231214,195800,1395786890,6550,6550,6550,6550,0
|
|
20231214,195700,1395786890,6550,6550,6550,6550,0
|
|
20231214,195600,1395786890,6550,6550,6550,6550,0
|
|
20231214,195500,1395786890,6550,6550,6550,6550,0
|
|
20231214,195400,1395786890,6550,6550,6550,6550,0
|
|
20231214,195300,1395786890,6550,6550,6550,6550,0
|
|
20231214,195200,1395786890,6550,6550,6550,6550,0
|
|
20231214,195100,1395786890,6550,6550,6550,6550,0
|
|
20231214,195000,1395786890,6550,6550,6550,6550,0
|
|
20231214,194900,1395786890,6550,6550,6550,6550,0
|
|
20231214,194800,1395786890,6550,6550,6550,6550,0
|
|
20231214,194700,1395786890,6550,6550,6550,6550,0
|
|
20231214,194600,1395786890,6550,6550,6550,6550,0
|
|
20231214,194500,1395786890,6550,6550,6550,6550,0
|
|
20231214,194400,1395786890,6550,6550,6550,6550,0
|
|
20231214,194300,1395786890,6550,6550,6550,6550,0
|
|
20231214,194200,1395786890,6550,6550,6550,6550,0
|
|
20231214,194100,1395786890,6550,6550,6550,6550,0
|
|
20231214,194000,1395786890,6550,6550,6550,6550,0
|
|
20231214,193900,1395786890,6550,6550,6550,6550,0
|
|
20231214,193800,1395786890,6550,6550,6550,6550,0
|
|
20231214,193700,1395786890,6550,6550,6550,6550,0
|
|
20231214,193600,1395786890,6550,6550,6550,6550,0
|
|
20231214,193500,1395786890,6550,6550,6550,6550,0
|
|
20231214,193400,1395786890,6550,6550,6550,6550,0
|
|
20231214,193300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,193200,1395786890,6550,6550,6550,6550,0
|
|
20231214,193100,1395786890,6550,6550,6550,6550,0
|
|
20231214,193000,1395786890,6550,6550,6550,6550,0
|
|
20231214,192900,1395786890,6550,6550,6550,6550,0
|
|
20231214,192800,1395786890,6550,6550,6550,6550,0
|
|
20231214,192700,1395786890,6550,6550,6550,6550,0
|
|
20231214,192600,1395786890,6550,6550,6550,6550,0
|
|
20231214,192500,1395786890,6550,6550,6550,6550,0
|
|
20231214,192400,1395786890,6550,6550,6550,6550,0
|
|
20231214,192300,1395786890,6550,6550,6550,6550,0
|
|
20231214,192200,1395786890,6550,6550,6550,6550,0
|
|
20231214,192100,1395786890,6550,6550,6550,6550,0
|
|
20231214,192000,1395786890,6550,6550,6550,6550,0
|
|
20231214,191900,1395786890,6550,6550,6550,6550,0
|
|
20231214,191800,1395786890,6550,6550,6550,6550,0
|
|
20231214,191700,1395786890,6550,6550,6550,6550,0
|
|
20231214,191600,1395786890,6550,6550,6550,6550,0
|
|
20231214,191500,1395786890,6550,6550,6550,6550,0
|
|
20231214,191400,1395786890,6550,6550,6550,6550,0
|
|
20231214,191300,1395786890,6550,6550,6550,6550,0
|
|
20231214,191200,1395786890,6550,6550,6550,6550,0
|
|
20231214,191100,1395786890,6550,6550,6550,6550,0
|
|
20231214,191000,1395786890,6550,6550,6550,6550,0
|
|
20231214,190900,1395786890,6550,6550,6550,6550,0
|
|
20231214,190800,1395786890,6550,6550,6550,6550,0
|
|
20231214,190700,1395786890,6550,6550,6550,6550,0
|
|
20231214,190600,1395786890,6550,6550,6550,6550,0
|
|
20231214,190500,1395786890,6550,6550,6550,6550,0
|
|
20231214,190400,1395786890,6550,6550,6550,6550,0
|
|
20231214,190300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,190200,1395786890,6550,6550,6550,6550,0
|
|
20231214,190100,1395786890,6550,6550,6550,6550,0
|
|
20231214,190000,1395786890,6550,6550,6550,6550,0
|
|
20231214,185900,1395786890,6550,6550,6550,6550,0
|
|
20231214,185800,1395786890,6550,6550,6550,6550,0
|
|
20231214,185700,1395786890,6550,6550,6550,6550,0
|
|
20231214,185600,1395786890,6550,6550,6550,6550,0
|
|
20231214,185500,1395786890,6550,6550,6550,6550,0
|
|
20231214,185400,1395786890,6550,6550,6550,6550,0
|
|
20231214,185300,1395786890,6550,6550,6550,6550,0
|
|
20231214,185200,1395786890,6550,6550,6550,6550,0
|
|
20231214,185100,1395786890,6550,6550,6550,6550,0
|
|
20231214,185000,1395786890,6550,6550,6550,6550,0
|
|
20231214,184900,1395786890,6550,6550,6550,6550,0
|
|
20231214,184800,1395786890,6550,6550,6550,6550,0
|
|
20231214,184700,1395786890,6550,6550,6550,6550,0
|
|
20231214,184600,1395786890,6550,6550,6550,6550,0
|
|
20231214,184500,1395786890,6550,6550,6550,6550,0
|
|
20231214,184400,1395786890,6550,6550,6550,6550,0
|
|
20231214,184300,1395786890,6550,6550,6550,6550,0
|
|
20231214,184200,1395786890,6550,6550,6550,6550,0
|
|
20231214,184100,1395786890,6550,6550,6550,6550,0
|
|
20231214,184000,1395786890,6550,6550,6550,6550,0
|
|
20231214,183900,1395786890,6550,6550,6550,6550,0
|
|
20231214,183800,1395786890,6550,6550,6550,6550,0
|
|
20231214,183700,1395786890,6550,6550,6550,6550,0
|
|
20231214,183600,1395786890,6550,6550,6550,6550,0
|
|
20231214,183500,1395786890,6550,6550,6550,6550,0
|
|
20231214,183400,1395786890,6550,6550,6550,6550,0
|
|
20231214,183300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,183200,1395786890,6550,6550,6550,6550,0
|
|
20231214,183100,1395786890,6550,6550,6550,6550,0
|
|
20231214,183000,1395786890,6550,6550,6550,6550,0
|
|
20231214,182900,1395786890,6550,6550,6550,6550,0
|
|
20231214,182800,1395786890,6550,6550,6550,6550,0
|
|
20231214,182700,1395786890,6550,6550,6550,6550,0
|
|
20231214,182600,1395786890,6550,6550,6550,6550,0
|
|
20231214,182500,1395786890,6550,6550,6550,6550,0
|
|
20231214,182400,1395786890,6550,6550,6550,6550,0
|
|
20231214,182300,1395786890,6550,6550,6550,6550,0
|
|
20231214,182200,1395786890,6550,6550,6550,6550,0
|
|
20231214,182100,1395786890,6550,6550,6550,6550,0
|
|
20231214,182000,1395786890,6550,6550,6550,6550,0
|
|
20231214,181900,1395786890,6550,6550,6550,6550,0
|
|
20231214,181800,1395786890,6550,6550,6550,6550,0
|
|
20231214,181700,1395786890,6550,6550,6550,6550,0
|
|
20231214,181600,1395786890,6550,6550,6550,6550,0
|
|
20231214,181500,1395786890,6550,6550,6550,6550,0
|
|
20231214,181400,1395786890,6550,6550,6550,6550,0
|
|
20231214,181300,1395786890,6550,6550,6550,6550,0
|
|
20231214,181200,1395786890,6550,6550,6550,6550,0
|
|
20231214,181100,1395786890,6550,6550,6550,6550,0
|
|
20231214,181000,1395786890,6550,6550,6550,6550,0
|
|
20231214,180900,1395786890,6550,6550,6550,6550,0
|
|
20231214,180800,1395786890,6550,6550,6550,6550,0
|
|
20231214,180700,1395786890,6550,6550,6550,6550,0
|
|
20231214,180600,1395786890,6550,6550,6550,6550,0
|
|
20231214,180500,1395786890,6550,6550,6550,6550,0
|
|
20231214,180400,1395786890,6550,6550,6550,6550,0
|
|
20231214,180300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,180200,1395786890,6550,6550,6550,6550,0
|
|
20231214,180100,1395786890,6550,6550,6550,6550,0
|
|
20231214,180000,1395786890,6550,6550,6550,6550,0
|
|
20231214,175900,1395786890,6550,6550,6550,6550,0
|
|
20231214,175800,1395786890,6550,6550,6550,6550,0
|
|
20231214,175700,1395786890,6550,6550,6550,6550,0
|
|
20231214,175600,1395786890,6550,6550,6550,6550,0
|
|
20231214,175500,1395786890,6550,6550,6550,6550,0
|
|
20231214,175400,1395786890,6550,6550,6550,6550,0
|
|
20231214,175300,1395786890,6550,6550,6550,6550,0
|
|
20231214,175200,1395786890,6550,6550,6550,6550,0
|
|
20231214,175100,1395786890,6550,6550,6550,6550,0
|
|
20231214,175000,1395786890,6550,6550,6550,6550,0
|
|
20231214,174900,1395786890,6550,6550,6550,6550,0
|
|
20231214,174800,1395786890,6550,6550,6550,6550,0
|
|
20231214,174700,1395786890,6550,6550,6550,6550,0
|
|
20231214,174600,1395786890,6550,6550,6550,6550,0
|
|
20231214,174500,1395786890,6550,6550,6550,6550,0
|
|
20231214,174400,1395786890,6550,6550,6550,6550,0
|
|
20231214,174300,1395786890,6550,6550,6550,6550,0
|
|
20231214,174200,1395786890,6550,6550,6550,6550,0
|
|
20231214,174100,1395786890,6550,6550,6550,6550,0
|
|
20231214,174000,1395786890,6550,6550,6550,6550,0
|
|
20231214,173900,1395786890,6550,6550,6550,6550,0
|
|
20231214,173800,1395786890,6550,6550,6550,6550,0
|
|
20231214,173700,1395786890,6550,6550,6550,6550,0
|
|
20231214,173600,1395786890,6550,6550,6550,6550,0
|
|
20231214,173500,1395786890,6550,6550,6550,6550,0
|
|
20231214,173400,1395786890,6550,6550,6550,6550,0
|
|
20231214,173300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,173200,1395786890,6550,6550,6550,6550,0
|
|
20231214,173100,1395786890,6550,6550,6550,6550,0
|
|
20231214,173000,1395786890,6550,6550,6550,6550,0
|
|
20231214,172900,1395786890,6550,6550,6550,6550,0
|
|
20231214,172800,1395786890,6550,6550,6550,6550,0
|
|
20231214,172700,1395786890,6550,6550,6550,6550,0
|
|
20231214,172600,1395786890,6550,6550,6550,6550,0
|
|
20231214,172500,1395786890,6550,6550,6550,6550,0
|
|
20231214,172400,1395786890,6550,6550,6550,6550,0
|
|
20231214,172300,1395786890,6550,6550,6550,6550,0
|
|
20231214,172200,1395786890,6550,6550,6550,6550,0
|
|
20231214,172100,1395786890,6550,6550,6550,6550,0
|
|
20231214,172000,1395786890,6550,6550,6550,6550,0
|
|
20231214,171900,1395786890,6550,6550,6550,6550,0
|
|
20231214,171800,1395786890,6550,6550,6550,6550,0
|
|
20231214,171700,1395786890,6550,6550,6550,6550,0
|
|
20231214,171600,1395786890,6550,6550,6550,6550,0
|
|
20231214,171500,1395786890,6550,6550,6550,6550,0
|
|
20231214,171400,1395786890,6550,6550,6550,6550,0
|
|
20231214,171300,1395786890,6550,6550,6550,6550,0
|
|
20231214,171200,1395786890,6550,6550,6550,6550,0
|
|
20231214,171100,1395786890,6550,6550,6550,6550,0
|
|
20231214,171000,1395786890,6550,6550,6550,6550,0
|
|
20231214,170900,1395786890,6550,6550,6550,6550,0
|
|
20231214,170800,1395786890,6550,6550,6550,6550,0
|
|
20231214,170700,1395786890,6550,6550,6550,6550,0
|
|
20231214,170600,1395786890,6550,6550,6550,6550,0
|
|
20231214,170500,1395786890,6550,6550,6550,6550,0
|
|
20231214,170400,1395786890,6550,6550,6550,6550,0
|
|
20231214,170300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,170200,1395786890,6550,6550,6550,6550,0
|
|
20231214,170100,1395786890,6550,6550,6550,6550,0
|
|
20231214,170000,1395786890,6550,6550,6550,6550,0
|
|
20231214,165900,1395786890,6550,6550,6550,6550,0
|
|
20231214,165800,1395786890,6550,6550,6550,6550,0
|
|
20231214,165700,1395786890,6550,6550,6550,6550,0
|
|
20231214,165600,1395786890,6550,6550,6550,6550,0
|
|
20231214,165500,1395786890,6550,6550,6550,6550,0
|
|
20231214,165400,1395786890,6550,6550,6550,6550,0
|
|
20231214,165300,1395786890,6550,6550,6550,6550,0
|
|
20231214,165200,1395786890,6550,6550,6550,6550,0
|
|
20231214,165100,1395786890,6550,6550,6550,6550,0
|
|
20231214,165000,1395786890,6550,6550,6550,6550,0
|
|
20231214,164900,1395786890,6550,6550,6550,6550,0
|
|
20231214,164800,1395786890,6550,6550,6550,6550,0
|
|
20231214,164700,1395786890,6550,6550,6550,6550,0
|
|
20231214,164600,1395786890,6550,6550,6550,6550,0
|
|
20231214,164500,1395786890,6550,6550,6550,6550,0
|
|
20231214,164400,1395786890,6550,6550,6550,6550,0
|
|
20231214,164300,1395786890,6550,6550,6550,6550,0
|
|
20231214,164200,1395786890,6550,6550,6550,6550,0
|
|
20231214,164100,1395786890,6550,6550,6550,6550,0
|
|
20231214,164000,1395786890,6550,6550,6550,6550,0
|
|
20231214,163900,1395786890,6550,6550,6550,6550,0
|
|
20231214,163800,1395786890,6550,6550,6550,6550,0
|
|
20231214,163700,1395786890,6550,6550,6550,6550,0
|
|
20231214,163600,1395786890,6550,6550,6550,6550,0
|
|
20231214,163500,1395786890,6550,6550,6550,6550,0
|
|
20231214,163400,1395786890,6550,6550,6550,6550,0
|
|
20231214,163300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,163200,1395786890,6550,6550,6550,6550,0
|
|
20231214,163100,1395786890,6550,6550,6550,6550,0
|
|
20231214,163000,1395786890,6550,6550,6550,6550,0
|
|
20231214,162900,1395786890,6550,6550,6550,6550,0
|
|
20231214,162800,1395786890,6550,6550,6550,6550,0
|
|
20231214,162700,1395786890,6550,6550,6550,6550,0
|
|
20231214,162600,1395786890,6550,6550,6550,6550,0
|
|
20231214,162500,1395786890,6550,6550,6550,6550,0
|
|
20231214,162400,1395786890,6550,6550,6550,6550,0
|
|
20231214,162300,1395786890,6550,6550,6550,6550,0
|
|
20231214,162200,1395786890,6550,6550,6550,6550,0
|
|
20231214,162100,1395786890,6550,6550,6550,6550,0
|
|
20231214,162000,1395786890,6550,6550,6550,6550,0
|
|
20231214,161900,1395786890,6550,6550,6550,6550,0
|
|
20231214,161800,1395786890,6550,6550,6550,6550,0
|
|
20231214,161700,1395786890,6550,6550,6550,6550,0
|
|
20231214,161600,1395786890,6550,6550,6550,6550,0
|
|
20231214,161500,1395786890,6550,6550,6550,6550,0
|
|
20231214,161400,1395786890,6550,6550,6550,6550,0
|
|
20231214,161300,1395786890,6550,6550,6550,6550,0
|
|
20231214,161200,1395786890,6550,6550,6550,6550,0
|
|
20231214,161100,1395786890,6550,6550,6550,6550,0
|
|
20231214,161000,1395786890,6550,6550,6550,6550,0
|
|
20231214,160900,1395786890,6550,6550,6550,6550,0
|
|
20231214,160800,1395786890,6550,6550,6550,6550,0
|
|
20231214,160700,1395786890,6550,6550,6550,6550,0
|
|
20231214,160600,1395786890,6550,6550,6550,6550,0
|
|
20231214,160500,1395786890,6550,6550,6550,6550,0
|
|
20231214,160400,1395786890,6550,6550,6550,6550,0
|
|
20231214,160300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,160200,1395786890,6550,6550,6550,6550,0
|
|
20231214,160100,1395786890,6550,6550,6550,6550,0
|
|
20231214,160000,1395786890,6550,6550,6550,6550,0
|
|
20231214,155900,1395786890,6550,6550,6550,6550,0
|
|
20231214,155800,1395786890,6550,6550,6550,6550,0
|
|
20231214,155700,1395786890,6550,6550,6550,6550,0
|
|
20231214,155600,1395786890,6550,6550,6550,6550,0
|
|
20231214,155500,1395786890,6550,6550,6550,6550,0
|
|
20231214,155400,1395786890,6550,6550,6550,6550,0
|
|
20231214,155300,1395786890,6550,6550,6550,6550,0
|
|
20231214,155200,1395786890,6550,6550,6550,6550,0
|
|
20231214,155100,1395786890,6550,6550,6550,6550,0
|
|
20231214,155000,1395786890,6550,6550,6550,6550,0
|
|
20231214,154900,1395786890,6550,6550,6550,6550,0
|
|
20231214,154800,1395786890,6550,6550,6550,6550,0
|
|
20231214,154700,1395786890,6550,6550,6550,6550,0
|
|
20231214,154600,1395786890,6550,6550,6550,6550,0
|
|
20231214,154500,1395786890,6550,6550,6550,6550,0
|
|
20231214,154400,1395786890,6550,6550,6550,6550,0
|
|
20231214,154300,1395786890,6550,6550,6550,6550,0
|
|
20231214,154200,1395786890,6550,6550,6550,6550,0
|
|
20231214,154100,1395786890,6550,6550,6550,6550,0
|
|
20231214,154000,1395786890,6550,6550,6550,6550,0
|
|
20231214,153900,1395786890,6550,6550,6550,6550,0
|
|
20231214,153800,1395786890,6550,6550,6550,6550,0
|
|
20231214,153700,1395786890,6550,6550,6550,6550,0
|
|
20231214,153600,1395786890,6550,6550,6550,6550,0
|
|
20231214,153500,1395786890,6550,6550,6550,6550,0
|
|
20231214,153400,1395786890,6550,6550,6550,6550,0
|
|
20231214,153300,1395786890,6550,6550,6550,6550,9628
|
|
20231214,153200,1395786890,6550,6550,6550,6550,0
|
|
20231214,153100,1395786890,6550,6550,6550,6550,0
|
|
20231214,153000,1395786890,6550,6550,6550,6550,9628
|
|
20231214,152900,1332723490,6550,6550,6550,6550,0
|
|
20231214,152800,1332723490,6550,6550,6550,6550,0
|
|
20231214,152700,1332723490,6550,6550,6550,6550,0
|
|
20231214,152600,1332723490,6550,6550,6550,6550,0
|
|
20231214,152500,1332723490,6550,6550,6550,6550,0
|
|
20231214,152400,1332723490,6550,6550,6550,6550,0
|
|
20231214,152300,1332723490,6550,6550,6550,6550,0
|
|
20231214,152200,1332723490,6550,6550,6550,6550,0
|
|
20231214,152100,1332723490,6550,6550,6550,6550,0
|
|
20231214,152000,1332723490,6550,6550,6550,6550,0
|
|
20231214,151900,1332723490,6550,6550,6570,6530,1502
|
|
20231214,151800,1322895170,6560,6550,6560,6540,256
|
|
20231214,151700,1321218020,6530,6570,6570,6530,8337
|
|
20231214,151600,1266626890,6560,6560,6570,6560,947
|
|
20231214,151500,1260407600,6570,6560,6570,6560,3
|
|
20231214,151400,1260387910,6570,6570,6570,6560,557
|
|
20231214,151300,1256730920,6560,6560,6570,6550,2908
|
|
20231214,151200,1237664970,6560,6570,6570,6560,257
|
|
20231214,151100,1235976990,6560,6570,6570,6560,572
|
|
20231214,151000,1232224640,6560,6560,6570,6560,15
|
|
20231214,150900,1232126130,6570,6560,6570,6560,2338
|
|
20231214,150800,1216788840,6570,6580,6580,6570,7
|
|
20231214,150700,1216742840,6570,6570,6580,6570,764
|
|
20231214,150600,1211723350,6580,6580,6580,6570,3
|
|
20231214,150500,1211703620,6570,6570,6570,6570,63
|
|
20231214,150400,1211289710,6580,6570,6580,6570,34
|
|
20231214,150300,1211066010,6580,6570,6580,6570,20
|
|
20231214,150200,1210934600,6560,6570,6570,6560,1739
|
|
20231214,150100,1199518160,6580,6570,6580,6570,3
|
|
20231214,150000,1199498440,6580,6580,6580,6570,101
|
|
20231214,145900,1198834010,6570,6580,6580,6570,3
|
|
20231214,145800,1198814290,6580,6580,6580,6580,3
|
|
20231214,145700,1198794550,6590,6590,6590,6570,2144
|
|
20231214,145600,1184708410,6570,6580,6580,6570,306
|
|
20231214,145500,1182697670,6590,6580,6590,6580,27
|
|
20231214,145400,1182519950,6590,6590,6590,6590,1
|
|
20231214,145300,1182513360,6570,6590,6590,6570,2
|
|
20231214,145200,1182500200,6570,6590,6590,6570,111
|
|
20231214,145100,1181770850,6590,6590,6590,6570,1651
|
|
20231214,145000,1170915760,6570,6590,6590,6570,3
|
|
20231214,144900,1170896030,6570,6580,6580,6570,806
|
|
20231214,144800,1165598510,6590,6590,6590,6590,0
|
|
20231214,144700,1165598510,6590,6590,6590,6580,124
|
|
20231214,144600,1164781870,6590,6580,6590,6580,13
|
|
20231214,144500,1164696220,6590,6580,6590,6580,16
|
|
20231214,144400,1164590930,6590,6590,6590,6580,504
|
|
20231214,144300,1161274590,6590,6580,6590,6580,42
|
|
20231214,144200,1160998200,6580,6580,6580,6580,124
|
|
20231214,144100,1160182280,6590,6580,6590,6580,2
|
|
20231214,144000,1160169110,6580,6590,6590,6580,1111
|
|
20231214,143900,1152857620,6590,6580,6590,6580,18
|
|
20231214,143800,1152739170,6590,6580,6590,6580,3
|
|
20231214,143700,1152719420,6590,6590,6590,6590,519
|
|
20231214,143600,1149299210,6590,6590,6600,6590,143
|
|
20231214,143500,1148356830,6600,6600,6600,6600,1
|
|
20231214,143400,1148350230,6590,6600,6600,6590,2
|
|
20231214,143300,1148337040,6590,6600,6600,6590,2
|
|
20231214,143200,1148323850,6590,6600,6600,6590,214
|
|
20231214,143100,1146911610,6600,6600,6600,6600,0
|
|
20231214,143000,1146911610,6600,6600,6600,6600,20
|
|
20231214,142900,1146779610,6600,6590,6600,6590,3717
|
|
20231214,142800,1122254570,6600,6600,6600,6600,3913
|
|
20231214,142700,1096428770,6590,6600,6600,6590,427
|
|
20231214,142600,1093612840,6600,6600,6600,6600,0
|
|
20231214,142500,1093612840,6600,6600,6600,6600,0
|
|
20231214,142400,1093612840,6600,6590,6600,6590,201
|
|
20231214,142300,1092288240,6590,6590,6590,6590,800
|
|
20231214,142200,1087016240,6600,6590,6600,6590,245
|
|
20231214,142100,1085401670,6590,6590,6590,6590,0
|
|
20231214,142000,1085401670,6590,6580,6590,6580,195
|
|
20231214,141900,1084116670,6590,6590,6590,6590,0
|
|
20231214,141800,1084116670,6590,6590,6590,6590,511
|
|
20231214,141700,1080749180,6590,6590,6600,6590,40
|
|
20231214,141600,1080485560,6590,6600,6600,6590,2
|
|
20231214,141500,1080472370,6590,6580,6590,6580,257
|
|
20231214,141400,1078778780,6590,6590,6590,6590,0
|
|
20231214,141300,1078778780,6590,6600,6600,6590,16
|
|
20231214,141200,1078673190,6600,6590,6600,6590,230
|
|
20231214,141100,1077156650,6590,6590,6590,6590,101
|
|
20231214,141000,1076491060,6590,6590,6590,6590,200
|
|
20231214,140900,1075173060,6590,6590,6590,6590,1403
|
|
20231214,140800,1065927290,6590,6590,6590,6590,1
|
|
20231214,140700,1065920700,6580,6580,6580,6580,0
|
|
20231214,140600,1065920700,6580,6580,6580,6580,2000
|
|
20231214,140500,1052760700,6590,6590,6590,6590,40
|
|
20231214,140400,1052497100,6590,6590,6590,6590,0
|
|
20231214,140300,1052497100,6590,6590,6590,6590,0
|
|
20231214,140200,1052497100,6590,6590,6590,6590,0
|
|
20231214,140100,1052497100,6590,6590,6590,6590,32
|
|
20231214,140000,1052286220,6580,6580,6580,6580,78
|
|
20231214,135900,1051772980,6590,6590,6600,6570,374
|
|
20231214,135800,1049308960,6600,6590,6600,6590,977
|
|
20231214,135700,1042870510,6590,6590,6590,6590,0
|
|
20231214,135600,1042870510,6590,6590,6590,6590,1
|
|
20231214,135500,1042863920,6570,6570,6570,6570,0
|
|
20231214,135400,1042863920,6570,6570,6570,6570,0
|
|
20231214,135300,1042863920,6570,6580,6580,6570,1053
|
|
20231214,135200,1035944930,6590,6590,6590,6590,200
|
|
20231214,135100,1034626930,6590,6580,6590,6580,218
|
|
20231214,135000,1033190390,6580,6580,6580,6580,427
|
|
20231214,134900,1030380730,6580,6580,6590,6580,932
|
|
20231214,134800,1024248160,6590,6590,6590,6590,0
|
|
20231214,134700,1024248160,6590,6580,6590,6580,12
|
|
20231214,134600,1024169170,6590,6590,6590,6590,0
|
|
20231214,134500,1024169170,6590,6590,6590,6590,5
|
|
20231214,134400,1024136220,6590,6590,6590,6590,20
|
|
20231214,134300,1024004420,6590,6590,6590,6590,150
|
|
20231214,134200,1023015920,6590,6590,6590,6590,10
|
|
20231214,134100,1022950020,6580,6580,6580,6580,89
|
|
20231214,134000,1022364400,6590,6590,6590,6590,101
|
|
20231214,133900,1021698810,6590,6590,6590,6590,1
|
|
20231214,133800,1021692220,6590,6590,6590,6590,20
|
|
20231214,133700,1021560420,6590,6580,6590,6580,225
|
|
20231214,133600,1020077700,6590,6580,6590,6580,300
|
|
20231214,133500,1018103040,6570,6590,6590,6570,1327
|
|
20231214,133400,1009374880,6580,6580,6590,6580,366
|
|
20231214,133300,1006962960,6590,6590,6590,6590,1220
|
|
20231214,133200,998923160,6590,6590,6590,6590,1
|
|
20231214,133100,998916570,6590,6580,6590,6580,429
|
|
20231214,133000,996093740,6570,6580,6580,6570,61
|
|
20231214,132900,995692370,6580,6580,6580,6580,300
|
|
20231214,132800,993718370,6580,6580,6580,6580,495
|
|
20231214,132700,990461270,6580,6580,6580,6580,1
|
|
20231214,132600,990454690,6570,6570,6570,6570,0
|
|
20231214,132500,990454690,6570,6570,6570,6570,5
|
|
20231214,132400,990421840,6570,6570,6570,6570,50
|
|
20231214,132300,990093340,6570,6570,6570,6570,0
|
|
20231214,132200,990093340,6570,6570,6570,6570,1
|
|
20231214,132100,990086770,6570,6580,6580,6570,317
|
|
20231214,132000,988002580,6580,6580,6580,6580,451
|
|
20231214,131900,985035000,6580,6580,6580,6580,9
|
|
20231214,131800,984975780,6580,6580,6580,6580,0
|
|
20231214,131700,984975780,6580,6580,6580,6580,1
|
|
20231214,131600,984969200,6560,6560,6560,6560,0
|
|
20231214,131500,984969200,6560,6560,6560,6560,0
|
|
20231214,131400,984969200,6560,6560,6560,6560,0
|
|
20231214,131300,984969200,6560,6560,6560,6560,2204
|
|
20231214,131200,970510960,6550,6550,6550,6550,322
|
|
20231214,131100,968401860,6550,6550,6550,6550,506
|
|
20231214,131000,965087560,6550,6550,6550,6550,0
|
|
20231214,130900,965087560,6550,6550,6550,6550,0
|
|
20231214,130800,965087560,6550,6550,6550,6550,0
|
|
20231214,130700,965087560,6550,6550,6550,6550,0
|
|
20231214,130600,965087560,6550,6550,6550,6550,0
|
|
20231214,130500,965087560,6550,6550,6550,6550,50
|
|
20231214,130400,964760060,6560,6560,6560,6560,0
|
|
20231214,130300,964760060,6560,6560,6560,6560,0
|
|
20231214,130200,964760060,6560,6560,6560,6560,7
|
|
20231214,130100,964714140,6560,6560,6560,6560,0
|
|
20231214,130000,964714140,6560,6560,6560,6560,0
|
|
20231214,125900,964714140,6560,6560,6560,6560,0
|
|
20231214,125800,964714140,6560,6560,6560,6560,0
|
|
20231214,125700,964714140,6560,6560,6560,6560,0
|
|
20231214,125600,964714140,6560,6560,6560,6560,1
|
|
20231214,125500,964707580,6550,6550,6550,6550,4
|
|
20231214,125400,964681380,6560,6560,6560,6560,0
|
|
20231214,125300,964681380,6560,6560,6560,6560,344
|
|
20231214,125200,962424740,6560,6570,6570,6560,933
|
|
20231214,125100,956304250,6570,6570,6570,6570,0
|
|
20231214,125000,956304250,6570,6570,6570,6570,100
|
|
20231214,124900,955647250,6570,6570,6570,6570,5
|
|
20231214,124800,955614400,6570,6570,6570,6570,525
|
|
20231214,124700,952165150,6560,6560,6560,6560,0
|
|
20231214,124600,952165150,6560,6560,6560,6560,5
|
|
20231214,124500,952132350,6570,6570,6570,6570,503
|
|
20231214,124400,948827640,6560,6560,6560,6560,0
|
|
20231214,124300,948827640,6560,6560,6560,6560,7
|
|
20231214,124200,948781720,6570,6570,6570,6570,0
|
|
20231214,124100,948781720,6570,6570,6570,6570,0
|
|
20231214,124000,948781720,6570,6570,6570,6570,0
|
|
20231214,123900,948781720,6570,6570,6570,6570,0
|
|
20231214,123800,948781720,6570,6570,6570,6570,0
|
|
20231214,123700,948781720,6570,6570,6570,6570,1
|
|
20231214,123600,948775150,6560,6560,6560,6560,50
|
|
20231214,123500,948447150,6560,6560,6560,6560,0
|
|
20231214,123400,948447150,6560,6560,6560,6560,4
|
|
20231214,123300,948420910,6570,6570,6570,6570,3
|
|
20231214,123200,948401200,6560,6560,6560,6560,0
|
|
20231214,123100,948401200,6560,6560,6560,6560,82
|
|
20231214,123000,947863280,6560,6560,6560,6550,141
|
|
20231214,122900,946939080,6560,6560,6560,6560,0
|
|
20231214,122800,946939080,6560,6560,6560,6560,0
|
|
20231214,122700,946939080,6560,6560,6560,6560,0
|
|
20231214,122600,946939080,6560,6550,6560,6550,340
|
|
20231214,122500,944710190,6550,6550,6550,6550,44
|
|
20231214,122400,944421990,6550,6550,6550,6550,1000
|
|
20231214,122300,937871990,6550,6550,6550,6550,0
|
|
20231214,122200,937871990,6550,6550,6550,6550,0
|
|
20231214,122100,937871990,6550,6550,6550,6550,200
|
|
20231214,122000,936561990,6550,6550,6550,6550,250
|
|
20231214,121900,934924490,6560,6560,6560,6560,0
|
|
20231214,121800,934924490,6560,6560,6560,6560,78
|
|
20231214,121700,934412810,6550,6550,6550,6550,23
|
|
20231214,121600,934262160,6550,6550,6550,6550,0
|
|
20231214,121500,934262160,6550,6550,6550,6550,19
|
|
20231214,121400,934137710,6550,6550,6550,6550,0
|
|
20231214,121300,934137710,6550,6550,6550,6550,1
|
|
20231214,121200,934131160,6540,6540,6540,6540,0
|
|
20231214,121100,934131160,6540,6540,6540,6540,150
|
|
20231214,121000,933150160,6550,6550,6550,6550,31
|
|
20231214,120900,932947110,6550,6550,6550,6550,0
|
|
20231214,120800,932947110,6550,6550,6550,6550,37
|
|
20231214,120700,932704760,6550,6540,6550,6540,33
|
|
20231214,120600,932488810,6550,6550,6550,6550,0
|
|
20231214,120500,932488810,6550,6550,6550,6550,42
|
|
20231214,120400,932213710,6540,6540,6540,6540,100
|
|
20231214,120300,931559710,6560,6550,6560,6540,239
|
|
20231214,120200,929994250,6550,6550,6550,6550,0
|
|
20231214,120100,929994250,6550,6550,6550,6550,0
|
|
20231214,120000,929994250,6550,6550,6550,6550,2
|
|
20231214,115900,929981150,6550,6550,6550,6550,0
|
|
20231214,115800,929981150,6550,6550,6550,6550,45
|
|
20231214,115700,929686400,6550,6550,6550,6550,0
|
|
20231214,115600,929686400,6550,6550,6550,6550,200
|
|
20231214,115500,928376400,6540,6540,6540,6540,0
|
|
20231214,115400,928376400,6540,6550,6550,6540,539
|
|
20231214,115300,924847650,6550,6550,6550,6550,442
|
|
20231214,115200,921952550,6550,6550,6550,6550,0
|
|
20231214,115100,921952550,6550,6550,6550,6550,0
|
|
20231214,115000,921952550,6550,6550,6550,6550,0
|
|
20231214,114900,921952550,6550,6550,6550,6540,283
|
|
20231214,114800,920098920,6540,6550,6550,6540,224
|
|
20231214,114700,918631740,6560,6560,6560,6560,5
|
|
20231214,114600,918598940,6550,6550,6550,6550,0
|
|
20231214,114500,918598940,6550,6550,6550,6550,206
|
|
20231214,114400,917249640,6550,6560,6560,6550,210
|
|
20231214,114300,915874090,6560,6560,6560,6560,0
|
|
20231214,114200,915874090,6560,6550,6560,6550,36
|
|
20231214,114100,915638190,6550,6550,6550,6550,1791
|
|
20231214,114000,903907140,6550,6550,6550,6550,0
|
|
20231214,113900,903907140,6550,6550,6550,6550,1
|
|
20231214,113800,903900590,6550,6550,6550,6550,7
|
|
20231214,113700,903854740,6550,6550,6550,6550,59
|
|
20231214,113600,903468290,6560,6560,6560,6560,0
|
|
20231214,113500,903468290,6560,6560,6560,6560,0
|
|
20231214,113400,903468290,6560,6560,6560,6560,1681
|
|
20231214,113300,892440930,6560,6560,6560,6560,241
|
|
20231214,113200,890859970,6560,6560,6560,6560,76
|
|
20231214,113100,890361410,6570,6560,6570,6560,6
|
|
20231214,113000,890322040,6560,6560,6560,6560,30
|
|
20231214,112900,890125240,6560,6560,6560,6560,100
|
|
20231214,112800,889469240,6560,6550,6560,6540,2752
|
|
20231214,112700,871461880,6540,6540,6540,6540,0
|
|
20231214,112600,871461880,6540,6550,6550,6540,1096
|
|
20231214,112500,864288970,6550,6550,6550,6550,1500
|
|
20231214,112400,854463970,6560,6560,6560,6560,2068
|
|
20231214,112300,840897890,6560,6560,6560,6560,0
|
|
20231214,112200,840897890,6560,6570,6570,6560,671
|
|
20231214,112100,836493600,6580,6560,6580,6560,446
|
|
20231214,112000,833567640,6580,6580,6580,6580,0
|
|
20231214,111900,833567640,6580,6580,6580,6580,1
|
|
20231214,111800,833561060,6580,6580,6580,6580,0
|
|
20231214,111700,833561060,6580,6580,6580,6580,0
|
|
20231214,111600,833561060,6580,6580,6580,6580,10
|
|
20231214,111500,833495260,6560,6560,6560,6560,0
|
|
20231214,111400,833495260,6560,6560,6560,6550,487
|
|
20231214,111300,830300640,6550,6560,6560,6550,493
|
|
20231214,111200,827067490,6570,6570,6570,6570,18
|
|
20231214,111100,826949230,6560,6560,6560,6560,0
|
|
20231214,111000,826949230,6560,6570,6570,6560,3858
|
|
20231214,110900,801631100,6570,6570,6570,6570,4
|
|
20231214,110800,801604820,6570,6570,6570,6570,220
|
|
20231214,110700,800159420,6570,6580,6590,6570,24
|
|
20231214,110600,800001500,6570,6570,6570,6570,1
|
|
20231214,110500,799994930,6590,6590,6590,6590,0
|
|
20231214,110400,799994930,6590,6590,6590,6590,20
|
|
20231214,110300,799863130,6570,6570,6570,6570,5
|
|
20231214,110200,799830280,6570,6590,6590,6570,3
|
|
20231214,110100,799810530,6570,6570,6570,6570,1
|
|
20231214,110000,799803960,6600,6600,6600,6570,28
|
|
20231214,105900,799619190,6600,6570,6600,6570,610
|
|
20231214,105800,795593400,6570,6570,6570,6560,185
|
|
20231214,105700,794378970,6570,6580,6580,6570,1766
|
|
20231214,105600,782770540,6580,6580,6580,6570,2093
|
|
20231214,105500,768999600,6590,6590,6590,6590,1247
|
|
20231214,105400,760781870,6590,6590,6590,6590,303
|
|
20231214,105300,758785100,6590,6590,6600,6590,1097
|
|
20231214,105200,751555820,6600,6600,6600,6600,40
|
|
20231214,105100,751291820,6600,6600,6600,6600,1
|
|
20231214,105000,751285220,6590,6590,6590,6590,0
|
|
20231214,104900,751285220,6590,6590,6590,6590,0
|
|
20231214,104800,751285220,6590,6590,6590,6590,0
|
|
20231214,104700,751285220,6590,6600,6600,6590,170
|
|
20231214,104600,750164820,6600,6600,6600,6600,0
|
|
20231214,104500,750164820,6600,6600,6600,6600,0
|
|
20231214,104400,750164820,6600,6600,6600,6600,0
|
|
20231214,104300,750164820,6600,6600,6600,6600,117
|
|
20231214,104200,749392620,6590,6600,6600,6590,570
|
|
20231214,104100,745631220,6590,6590,6590,6590,1126
|
|
20231214,104000,738210880,6590,6580,6590,6580,21
|
|
20231214,103900,738072580,6580,6580,6580,6580,0
|
|
20231214,103800,738072580,6580,6570,6580,6570,20
|
|
20231214,103700,737941030,6580,6580,6580,6570,8
|
|
20231214,103600,737888430,6580,6580,6580,6580,22
|
|
20231214,103500,737743670,6580,6580,6580,6580,14
|
|
20231214,103400,737651550,6580,6580,6580,6580,50
|
|
20231214,103300,737322550,6580,6580,6580,6580,0
|
|
20231214,103200,737322550,6580,6580,6580,6580,102
|
|
20231214,103100,736651390,6570,6570,6570,6570,88
|
|
20231214,103000,736073230,6590,6590,6590,6590,0
|
|
20231214,102900,736073230,6590,6570,6590,6570,117
|
|
20231214,102800,735304520,6570,6570,6570,6570,205
|
|
20231214,102700,733957670,6570,6570,6570,6570,0
|
|
20231214,102600,733957670,6570,6590,6590,6570,72
|
|
20231214,102500,733483840,6580,6580,6580,6580,1
|
|
20231214,102400,733477260,6580,6580,6580,6580,2
|
|
20231214,102300,733464100,6580,6580,6580,6580,2
|
|
20231214,102200,733450940,6580,6560,6580,6560,290
|
|
20231214,102100,731548480,6560,6560,6560,6560,909
|
|
20231214,102000,725585440,6550,6550,6550,6550,0
|
|
20231214,101900,725585440,6550,6560,6560,6550,1296
|
|
20231214,101800,717084680,6560,6560,6560,6560,1
|
|
20231214,101700,717078120,6550,6560,6560,6550,1176
|
|
20231214,101600,709368750,6570,6570,6570,6560,154
|
|
20231214,101500,708358490,6570,6570,6570,6570,1395
|
|
20231214,101400,699193340,6580,6580,6580,6580,110
|
|
20231214,101300,698469540,6590,6590,6590,6590,0
|
|
20231214,101200,698469540,6590,6580,6590,6580,21
|
|
20231214,101100,698331350,6580,6580,6580,6580,438
|
|
20231214,101000,695449310,6580,6570,6580,6570,1001
|
|
20231214,100900,688872730,6570,6570,6570,6570,140
|
|
20231214,100800,687952930,6570,6580,6580,6570,1318
|
|
20231214,100700,679292270,6600,6590,6600,6580,1121
|
|
20231214,100600,671915880,6580,6600,6600,6580,1766
|
|
20231214,100500,660283680,6590,6600,6610,6590,4390
|
|
20231214,100400,631309860,6610,6610,6610,6610,1
|
|
20231214,100300,631303250,6610,6610,6610,6610,0
|
|
20231214,100200,631303250,6610,6610,6610,6610,251
|
|
20231214,100100,629644140,6610,6610,6610,6600,511
|
|
20231214,100000,626271430,6610,6620,6620,6610,1544
|
|
20231214,095900,616065520,6610,6630,6630,6610,161
|
|
20231214,095800,614998310,6630,6630,6630,6610,213
|
|
20231214,095700,613588770,6630,6610,6630,6610,82
|
|
20231214,095600,613046730,6610,6610,6610,6610,1462
|
|
20231214,095500,603382910,6620,6620,6630,6620,296
|
|
20231214,095400,601423320,6620,6620,6630,6620,259
|
|
20231214,095300,599708660,6620,6610,6620,6610,511
|
|
20231214,095200,596326840,6610,6620,6620,6610,41
|
|
20231214,095100,596055470,6620,6620,6620,6600,1685
|
|
20231214,095000,584918370,6620,6610,6620,6610,917
|
|
20231214,094900,578848250,6610,6610,6610,6610,1865
|
|
20231214,094800,566520600,6610,6620,6620,6610,997
|
|
20231214,094700,559930410,6620,6610,6620,6610,6
|
|
20231214,094600,559890740,6620,6620,6620,6620,100
|
|
20231214,094500,559228740,6620,6620,6620,6610,310
|
|
20231214,094400,557179620,6620,6620,6620,6620,1
|
|
20231214,094300,557173000,6610,6610,6620,6610,426
|
|
20231214,094200,554355650,6610,6610,6610,6610,576
|
|
20231214,094100,550548290,6610,6620,6620,6610,610
|
|
20231214,094000,546510260,6610,6610,6610,6610,738
|
|
20231214,093900,541632080,6600,6610,6610,6600,102
|
|
20231214,093800,540958860,6600,6620,6620,6600,540
|
|
20231214,093700,537389550,6610,6620,6620,6600,261
|
|
20231214,093600,535665160,6600,6610,6620,6600,114
|
|
20231214,093500,534911610,6610,6610,6610,6610,1709
|
|
20231214,093400,523615120,6620,6620,6620,6620,137
|
|
20231214,093300,522708180,6620,6620,6620,6610,504
|
|
20231214,093200,519372200,6620,6620,6620,6620,37
|
|
20231214,093100,519127260,6620,6620,6620,6620,2
|
|
20231214,093000,519114020,6620,6610,6620,6610,123
|
|
20231214,092900,518300980,6600,6600,6600,6600,0
|
|
20231214,092800,518300980,6600,6610,6610,6600,1042
|
|
20231214,092700,511421280,6620,6610,6620,6610,1264
|
|
20231214,092600,503065640,6610,6610,6610,6610,59
|
|
20231214,092500,502675650,6620,6620,6620,6620,0
|
|
20231214,092400,502675650,6620,6620,6620,6620,1
|
|
20231214,092300,502669030,6610,6620,6630,6610,1071
|
|
20231214,092200,495586380,6610,6610,6610,6610,0
|
|
20231214,092100,495586380,6610,6630,6630,6610,1001
|
|
20231214,092000,488969750,6610,6630,6630,6610,903
|
|
20231214,091900,482994760,6630,6620,6630,6620,40
|
|
20231214,091800,482729810,6620,6640,6640,6620,2871
|
|
20231214,091700,463678720,6630,6630,6640,6620,723
|
|
20231214,091600,458884790,6630,6610,6630,6610,210
|
|
20231214,091500,457496590,6610,6610,6630,6610,44398
|
|
20231214,091400,163646520,6610,6610,6610,6600,434
|
|
20231214,091300,160777980,6610,6600,6610,6590,2378
|
|
20231214,091200,145077720,6600,6600,6600,6600,1393
|
|
20231214,091100,135883920,6600,6590,6600,6590,1596
|
|
20231214,091000,125350440,6600,6590,6600,6590,2834
|
|
20231214,090900,106651290,6590,6590,6600,6580,2885
|
|
20231214,090800,87631440,6590,6600,6610,6580,311
|
|
20231214,090700,85579960,6580,6580,6600,6580,2203
|
|
20231214,090600,71080220,6580,6590,6590,6580,1593
|
|
20231214,090500,60597080,6590,6590,6590,6590,357
|
|
20231214,090400,58244450,6590,6600,6600,6590,2541
|
|
20231214,090300,41475900,6610,6600,6620,6600,1895
|
|
20231214,090200,28959460,6600,6600,6620,6600,782
|
|
20231214,090100,23790960,6600,6570,6620,6570,2094
|
|
20231214,090000,9956140,6570,6570,6590,6570,1316
|