667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,200300,1903828470,6600,6600,6600,6600,0
|
|
20231218,200200,1903828470,6600,6600,6600,6600,0
|
|
20231218,200100,1903828470,6600,6600,6600,6600,0
|
|
20231218,200000,1903828470,6600,6600,6600,6600,0
|
|
20231218,195900,1903828470,6600,6600,6600,6600,0
|
|
20231218,195800,1903828470,6600,6600,6600,6600,0
|
|
20231218,195700,1903828470,6600,6600,6600,6600,0
|
|
20231218,195600,1903828470,6600,6600,6600,6600,0
|
|
20231218,195500,1903828470,6600,6600,6600,6600,0
|
|
20231218,195400,1903828470,6600,6600,6600,6600,0
|
|
20231218,195300,1903828470,6600,6600,6600,6600,0
|
|
20231218,195200,1903828470,6600,6600,6600,6600,0
|
|
20231218,195100,1903828470,6600,6600,6600,6600,0
|
|
20231218,195000,1903828470,6600,6600,6600,6600,0
|
|
20231218,194900,1903828470,6600,6600,6600,6600,0
|
|
20231218,194800,1903828470,6600,6600,6600,6600,0
|
|
20231218,194700,1903828470,6600,6600,6600,6600,0
|
|
20231218,194600,1903828470,6600,6600,6600,6600,0
|
|
20231218,194500,1903828470,6600,6600,6600,6600,0
|
|
20231218,194400,1903828470,6600,6600,6600,6600,0
|
|
20231218,194300,1903828470,6600,6600,6600,6600,0
|
|
20231218,194200,1903828470,6600,6600,6600,6600,0
|
|
20231218,194100,1903828470,6600,6600,6600,6600,0
|
|
20231218,194000,1903828470,6600,6600,6600,6600,0
|
|
20231218,193900,1903828470,6600,6600,6600,6600,0
|
|
20231218,193800,1903828470,6600,6600,6600,6600,0
|
|
20231218,193700,1903828470,6600,6600,6600,6600,0
|
|
20231218,193600,1903828470,6600,6600,6600,6600,0
|
|
20231218,193500,1903828470,6600,6600,6600,6600,0
|
|
20231218,193400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,193300,1903828470,6600,6600,6600,6600,0
|
|
20231218,193200,1903828470,6600,6600,6600,6600,0
|
|
20231218,193100,1903828470,6600,6600,6600,6600,0
|
|
20231218,193000,1903828470,6600,6600,6600,6600,0
|
|
20231218,192900,1903828470,6600,6600,6600,6600,0
|
|
20231218,192800,1903828470,6600,6600,6600,6600,0
|
|
20231218,192700,1903828470,6600,6600,6600,6600,0
|
|
20231218,192600,1903828470,6600,6600,6600,6600,0
|
|
20231218,192500,1903828470,6600,6600,6600,6600,0
|
|
20231218,192400,1903828470,6600,6600,6600,6600,0
|
|
20231218,192300,1903828470,6600,6600,6600,6600,0
|
|
20231218,192200,1903828470,6600,6600,6600,6600,0
|
|
20231218,192100,1903828470,6600,6600,6600,6600,0
|
|
20231218,192000,1903828470,6600,6600,6600,6600,0
|
|
20231218,191900,1903828470,6600,6600,6600,6600,0
|
|
20231218,191800,1903828470,6600,6600,6600,6600,0
|
|
20231218,191700,1903828470,6600,6600,6600,6600,0
|
|
20231218,191600,1903828470,6600,6600,6600,6600,0
|
|
20231218,191500,1903828470,6600,6600,6600,6600,0
|
|
20231218,191400,1903828470,6600,6600,6600,6600,0
|
|
20231218,191300,1903828470,6600,6600,6600,6600,0
|
|
20231218,191200,1903828470,6600,6600,6600,6600,0
|
|
20231218,191100,1903828470,6600,6600,6600,6600,0
|
|
20231218,191000,1903828470,6600,6600,6600,6600,0
|
|
20231218,190900,1903828470,6600,6600,6600,6600,0
|
|
20231218,190800,1903828470,6600,6600,6600,6600,0
|
|
20231218,190700,1903828470,6600,6600,6600,6600,0
|
|
20231218,190600,1903828470,6600,6600,6600,6600,0
|
|
20231218,190500,1903828470,6600,6600,6600,6600,0
|
|
20231218,190400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,190300,1903828470,6600,6600,6600,6600,0
|
|
20231218,190200,1903828470,6600,6600,6600,6600,0
|
|
20231218,190100,1903828470,6600,6600,6600,6600,0
|
|
20231218,190000,1903828470,6600,6600,6600,6600,0
|
|
20231218,185900,1903828470,6600,6600,6600,6600,0
|
|
20231218,185800,1903828470,6600,6600,6600,6600,0
|
|
20231218,185700,1903828470,6600,6600,6600,6600,0
|
|
20231218,185600,1903828470,6600,6600,6600,6600,0
|
|
20231218,185500,1903828470,6600,6600,6600,6600,0
|
|
20231218,185400,1903828470,6600,6600,6600,6600,0
|
|
20231218,185300,1903828470,6600,6600,6600,6600,0
|
|
20231218,185200,1903828470,6600,6600,6600,6600,0
|
|
20231218,185100,1903828470,6600,6600,6600,6600,0
|
|
20231218,185000,1903828470,6600,6600,6600,6600,0
|
|
20231218,184900,1903828470,6600,6600,6600,6600,0
|
|
20231218,184800,1903828470,6600,6600,6600,6600,0
|
|
20231218,184700,1903828470,6600,6600,6600,6600,0
|
|
20231218,184600,1903828470,6600,6600,6600,6600,0
|
|
20231218,184500,1903828470,6600,6600,6600,6600,0
|
|
20231218,184400,1903828470,6600,6600,6600,6600,0
|
|
20231218,184300,1903828470,6600,6600,6600,6600,0
|
|
20231218,184200,1903828470,6600,6600,6600,6600,0
|
|
20231218,184100,1903828470,6600,6600,6600,6600,0
|
|
20231218,184000,1903828470,6600,6600,6600,6600,0
|
|
20231218,183900,1903828470,6600,6600,6600,6600,0
|
|
20231218,183800,1903828470,6600,6600,6600,6600,0
|
|
20231218,183700,1903828470,6600,6600,6600,6600,0
|
|
20231218,183600,1903828470,6600,6600,6600,6600,0
|
|
20231218,183500,1903828470,6600,6600,6600,6600,0
|
|
20231218,183400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,183300,1903828470,6600,6600,6600,6600,0
|
|
20231218,183200,1903828470,6600,6600,6600,6600,0
|
|
20231218,183100,1903828470,6600,6600,6600,6600,0
|
|
20231218,183000,1903828470,6600,6600,6600,6600,0
|
|
20231218,182900,1903828470,6600,6600,6600,6600,0
|
|
20231218,182800,1903828470,6600,6600,6600,6600,0
|
|
20231218,182700,1903828470,6600,6600,6600,6600,0
|
|
20231218,182600,1903828470,6600,6600,6600,6600,0
|
|
20231218,182500,1903828470,6600,6600,6600,6600,0
|
|
20231218,182400,1903828470,6600,6600,6600,6600,0
|
|
20231218,182300,1903828470,6600,6600,6600,6600,0
|
|
20231218,182200,1903828470,6600,6600,6600,6600,0
|
|
20231218,182100,1903828470,6600,6600,6600,6600,0
|
|
20231218,182000,1903828470,6600,6600,6600,6600,0
|
|
20231218,181900,1903828470,6600,6600,6600,6600,0
|
|
20231218,181800,1903828470,6600,6600,6600,6600,0
|
|
20231218,181700,1903828470,6600,6600,6600,6600,0
|
|
20231218,181600,1903828470,6600,6600,6600,6600,0
|
|
20231218,181500,1903828470,6600,6600,6600,6600,0
|
|
20231218,181400,1903828470,6600,6600,6600,6600,0
|
|
20231218,181300,1903828470,6600,6600,6600,6600,0
|
|
20231218,181200,1903828470,6600,6600,6600,6600,0
|
|
20231218,181100,1903828470,6600,6600,6600,6600,0
|
|
20231218,181000,1903828470,6600,6600,6600,6600,0
|
|
20231218,180900,1903828470,6600,6600,6600,6600,0
|
|
20231218,180800,1903828470,6600,6600,6600,6600,0
|
|
20231218,180700,1903828470,6600,6600,6600,6600,0
|
|
20231218,180600,1903828470,6600,6600,6600,6600,0
|
|
20231218,180500,1903828470,6600,6600,6600,6600,0
|
|
20231218,180400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,180300,1903828470,6600,6600,6600,6600,0
|
|
20231218,180200,1903828470,6600,6600,6600,6600,0
|
|
20231218,180100,1903828470,6600,6600,6600,6600,0
|
|
20231218,180000,1903828470,6600,6600,6600,6600,0
|
|
20231218,175900,1903828470,6600,6600,6600,6600,0
|
|
20231218,175800,1903828470,6600,6600,6600,6600,0
|
|
20231218,175700,1903828470,6600,6600,6600,6600,0
|
|
20231218,175600,1903828470,6600,6600,6600,6600,0
|
|
20231218,175500,1903828470,6600,6600,6600,6600,0
|
|
20231218,175400,1903828470,6600,6600,6600,6600,0
|
|
20231218,175300,1903828470,6600,6600,6600,6600,0
|
|
20231218,175200,1903828470,6600,6600,6600,6600,0
|
|
20231218,175100,1903828470,6600,6600,6600,6600,0
|
|
20231218,175000,1903828470,6600,6600,6600,6600,0
|
|
20231218,174900,1903828470,6600,6600,6600,6600,0
|
|
20231218,174800,1903828470,6600,6600,6600,6600,0
|
|
20231218,174700,1903828470,6600,6600,6600,6600,0
|
|
20231218,174600,1903828470,6600,6600,6600,6600,0
|
|
20231218,174500,1903828470,6600,6600,6600,6600,0
|
|
20231218,174400,1903828470,6600,6600,6600,6600,0
|
|
20231218,174300,1903828470,6600,6600,6600,6600,0
|
|
20231218,174200,1903828470,6600,6600,6600,6600,0
|
|
20231218,174100,1903828470,6600,6600,6600,6600,0
|
|
20231218,174000,1903828470,6600,6600,6600,6600,0
|
|
20231218,173900,1903828470,6600,6600,6600,6600,0
|
|
20231218,173800,1903828470,6600,6600,6600,6600,0
|
|
20231218,173700,1903828470,6600,6600,6600,6600,0
|
|
20231218,173600,1903828470,6600,6600,6600,6600,0
|
|
20231218,173500,1903828470,6600,6600,6600,6600,0
|
|
20231218,173400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,173300,1903828470,6600,6600,6600,6600,0
|
|
20231218,173200,1903828470,6600,6600,6600,6600,0
|
|
20231218,173100,1903828470,6600,6600,6600,6600,0
|
|
20231218,173000,1903828470,6600,6600,6600,6600,0
|
|
20231218,172900,1903828470,6600,6600,6600,6600,0
|
|
20231218,172800,1903828470,6600,6600,6600,6600,0
|
|
20231218,172700,1903828470,6600,6600,6600,6600,0
|
|
20231218,172600,1903828470,6600,6600,6600,6600,0
|
|
20231218,172500,1903828470,6600,6600,6600,6600,0
|
|
20231218,172400,1903828470,6600,6600,6600,6600,0
|
|
20231218,172300,1903828470,6600,6600,6600,6600,0
|
|
20231218,172200,1903828470,6600,6600,6600,6600,0
|
|
20231218,172100,1903828470,6600,6600,6600,6600,0
|
|
20231218,172000,1903828470,6600,6600,6600,6600,0
|
|
20231218,171900,1903828470,6600,6600,6600,6600,0
|
|
20231218,171800,1903828470,6600,6600,6600,6600,0
|
|
20231218,171700,1903828470,6600,6600,6600,6600,0
|
|
20231218,171600,1903828470,6600,6600,6600,6600,0
|
|
20231218,171500,1903828470,6600,6600,6600,6600,0
|
|
20231218,171400,1903828470,6600,6600,6600,6600,0
|
|
20231218,171300,1903828470,6600,6600,6600,6600,0
|
|
20231218,171200,1903828470,6600,6600,6600,6600,0
|
|
20231218,171100,1903828470,6600,6600,6600,6600,0
|
|
20231218,171000,1903828470,6600,6600,6600,6600,0
|
|
20231218,170900,1903828470,6600,6600,6600,6600,0
|
|
20231218,170800,1903828470,6600,6600,6600,6600,0
|
|
20231218,170700,1903828470,6600,6600,6600,6600,0
|
|
20231218,170600,1903828470,6600,6600,6600,6600,0
|
|
20231218,170500,1903828470,6600,6600,6600,6600,0
|
|
20231218,170400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,170300,1903828470,6600,6600,6600,6600,0
|
|
20231218,170200,1903828470,6600,6600,6600,6600,0
|
|
20231218,170100,1903828470,6600,6600,6600,6600,0
|
|
20231218,170000,1903828470,6600,6600,6600,6600,0
|
|
20231218,165900,1903828470,6600,6600,6600,6600,0
|
|
20231218,165800,1903828470,6600,6600,6600,6600,0
|
|
20231218,165700,1903828470,6600,6600,6600,6600,0
|
|
20231218,165600,1903828470,6600,6600,6600,6600,0
|
|
20231218,165500,1903828470,6600,6600,6600,6600,0
|
|
20231218,165400,1903828470,6600,6600,6600,6600,0
|
|
20231218,165300,1903828470,6600,6600,6600,6600,0
|
|
20231218,165200,1903828470,6600,6600,6600,6600,0
|
|
20231218,165100,1903828470,6600,6600,6600,6600,0
|
|
20231218,165000,1903828470,6600,6600,6600,6600,0
|
|
20231218,164900,1903828470,6600,6600,6600,6600,0
|
|
20231218,164800,1903828470,6600,6600,6600,6600,0
|
|
20231218,164700,1903828470,6600,6600,6600,6600,0
|
|
20231218,164600,1903828470,6600,6600,6600,6600,0
|
|
20231218,164500,1903828470,6600,6600,6600,6600,0
|
|
20231218,164400,1903828470,6600,6600,6600,6600,0
|
|
20231218,164300,1903828470,6600,6600,6600,6600,0
|
|
20231218,164200,1903828470,6600,6600,6600,6600,0
|
|
20231218,164100,1903828470,6600,6600,6600,6600,0
|
|
20231218,164000,1903828470,6600,6600,6600,6600,0
|
|
20231218,163900,1903828470,6600,6600,6600,6600,0
|
|
20231218,163800,1903828470,6600,6600,6600,6600,0
|
|
20231218,163700,1903828470,6600,6600,6600,6600,0
|
|
20231218,163600,1903828470,6600,6600,6600,6600,0
|
|
20231218,163500,1903828470,6600,6600,6600,6600,0
|
|
20231218,163400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,163300,1903828470,6600,6600,6600,6600,0
|
|
20231218,163200,1903828470,6600,6600,6600,6600,0
|
|
20231218,163100,1903828470,6600,6600,6600,6600,0
|
|
20231218,163000,1903828470,6600,6600,6600,6600,0
|
|
20231218,162900,1903828470,6600,6600,6600,6600,0
|
|
20231218,162800,1903828470,6600,6600,6600,6600,0
|
|
20231218,162700,1903828470,6600,6600,6600,6600,0
|
|
20231218,162600,1903828470,6600,6600,6600,6600,0
|
|
20231218,162500,1903828470,6600,6600,6600,6600,0
|
|
20231218,162400,1903828470,6600,6600,6600,6600,0
|
|
20231218,162300,1903828470,6600,6600,6600,6600,0
|
|
20231218,162200,1903828470,6600,6600,6600,6600,0
|
|
20231218,162100,1903828470,6600,6600,6600,6600,0
|
|
20231218,162000,1903828470,6600,6600,6600,6600,0
|
|
20231218,161900,1903828470,6600,6600,6600,6600,0
|
|
20231218,161800,1903828470,6600,6600,6600,6600,0
|
|
20231218,161700,1903828470,6600,6600,6600,6600,0
|
|
20231218,161600,1903828470,6600,6600,6600,6600,0
|
|
20231218,161500,1903828470,6600,6600,6600,6600,0
|
|
20231218,161400,1903828470,6600,6600,6600,6600,0
|
|
20231218,161300,1903828470,6600,6600,6600,6600,0
|
|
20231218,161200,1903828470,6600,6600,6600,6600,0
|
|
20231218,161100,1903828470,6600,6600,6600,6600,0
|
|
20231218,161000,1903828470,6600,6600,6600,6600,0
|
|
20231218,160900,1903828470,6600,6600,6600,6600,0
|
|
20231218,160800,1903828470,6600,6600,6600,6600,0
|
|
20231218,160700,1903828470,6600,6600,6600,6600,0
|
|
20231218,160600,1903828470,6600,6600,6600,6600,0
|
|
20231218,160500,1903828470,6600,6600,6600,6600,0
|
|
20231218,160400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,160300,1903828470,6600,6600,6600,6600,0
|
|
20231218,160200,1903828470,6600,6600,6600,6600,0
|
|
20231218,160100,1903828470,6600,6600,6600,6600,0
|
|
20231218,160000,1903828470,6600,6600,6600,6600,0
|
|
20231218,155900,1903828470,6600,6600,6600,6600,0
|
|
20231218,155800,1903828470,6600,6600,6600,6600,0
|
|
20231218,155700,1903828470,6600,6600,6600,6600,0
|
|
20231218,155600,1903828470,6600,6600,6600,6600,0
|
|
20231218,155500,1903828470,6600,6600,6600,6600,0
|
|
20231218,155400,1903828470,6600,6600,6600,6600,0
|
|
20231218,155300,1903828470,6600,6600,6600,6600,0
|
|
20231218,155200,1903828470,6600,6600,6600,6600,0
|
|
20231218,155100,1903828470,6600,6600,6600,6600,0
|
|
20231218,155000,1903828470,6600,6600,6600,6600,0
|
|
20231218,154900,1903828470,6600,6600,6600,6600,0
|
|
20231218,154800,1903828470,6600,6600,6600,6600,0
|
|
20231218,154700,1903828470,6600,6600,6600,6600,0
|
|
20231218,154600,1903828470,6600,6600,6600,6600,0
|
|
20231218,154500,1903828470,6600,6600,6600,6600,0
|
|
20231218,154400,1903828470,6600,6600,6600,6600,0
|
|
20231218,154300,1903828470,6600,6600,6600,6600,0
|
|
20231218,154200,1903828470,6600,6600,6600,6600,0
|
|
20231218,154100,1903828470,6600,6600,6600,6600,0
|
|
20231218,154000,1903828470,6600,6600,6600,6600,0
|
|
20231218,153900,1903828470,6600,6600,6600,6600,0
|
|
20231218,153800,1903828470,6600,6600,6600,6600,0
|
|
20231218,153700,1903828470,6600,6600,6600,6600,0
|
|
20231218,153600,1903828470,6600,6600,6600,6600,0
|
|
20231218,153500,1903828470,6600,6600,6600,6600,0
|
|
20231218,153400,1903828470,6600,6600,6600,6600,4558
|
|
20231218,153300,1903828470,6600,6600,6600,6600,0
|
|
20231218,153200,1903828470,6600,6600,6600,6600,0
|
|
20231218,153100,1903828470,6600,6600,6600,6600,0
|
|
20231218,153000,1903828470,6600,6600,6600,6600,4558
|
|
20231218,152900,1873745670,6620,6620,6620,6620,0
|
|
20231218,152800,1873745670,6620,6620,6620,6620,0
|
|
20231218,152700,1873745670,6620,6620,6620,6620,0
|
|
20231218,152600,1873745670,6620,6620,6620,6620,0
|
|
20231218,152500,1873745670,6620,6620,6620,6620,0
|
|
20231218,152400,1873745670,6620,6620,6620,6620,0
|
|
20231218,152300,1873745670,6620,6620,6620,6620,0
|
|
20231218,152200,1873745670,6620,6620,6620,6620,0
|
|
20231218,152100,1873745670,6620,6620,6620,6620,0
|
|
20231218,152000,1873745670,6620,6620,6620,6620,0
|
|
20231218,151900,1873745670,6620,6600,6630,6600,2305
|
|
20231218,151800,1858523790,6610,6610,6610,6600,6
|
|
20231218,151700,1858484140,6620,6600,6620,6600,31
|
|
20231218,151600,1858279240,6610,6610,6620,6600,841
|
|
20231218,151500,1852721470,6620,6610,6620,6610,573
|
|
20231218,151400,1848931430,6620,6610,6620,6610,68
|
|
20231218,151300,1848481290,6610,6610,6610,6610,24
|
|
20231218,151200,1848322650,6610,6620,6620,6610,211
|
|
20231218,151100,1846927900,6620,6610,6620,6610,212
|
|
20231218,151000,1845524490,6610,6590,6620,6590,311
|
|
20231218,150900,1843465900,6580,6620,6620,6580,4195
|
|
20231218,150800,1815751890,6620,6620,6620,6620,740
|
|
20231218,150700,1810853090,6620,6620,6630,6620,271
|
|
20231218,150600,1809058470,6630,6630,6630,6620,458
|
|
20231218,150500,1806025930,6630,6630,6630,6630,100
|
|
20231218,150400,1805362930,6630,6630,6630,6630,0
|
|
20231218,150300,1805362930,6630,6620,6630,6620,2
|
|
20231218,150200,1805349680,6620,6640,6650,6620,6878
|
|
20231218,150100,1759768730,6630,6640,6640,6630,1586
|
|
20231218,150000,1749243660,6650,6640,6650,6640,1139
|
|
20231218,145900,1741670690,6640,6640,6640,6640,2
|
|
20231218,145800,1741657410,6640,6640,6640,6640,86
|
|
20231218,145700,1741086370,6650,6640,6650,6640,187
|
|
20231218,145600,1739844610,6650,6640,6650,6640,3
|
|
20231218,145500,1739824680,6640,6640,6650,6640,341
|
|
20231218,145400,1737560290,6640,6640,6640,6640,119
|
|
20231218,145300,1736770130,6640,6640,6640,6640,5
|
|
20231218,145200,1736736930,6630,6630,6640,6630,153
|
|
20231218,145100,1735722530,6650,6650,6650,6650,0
|
|
20231218,145000,1735722530,6650,6650,6650,6650,0
|
|
20231218,144900,1735722530,6650,6650,6650,6650,25
|
|
20231218,144800,1735556280,6630,6630,6630,6630,145
|
|
20231218,144700,1734594930,6650,6650,6650,6650,0
|
|
20231218,144600,1734594930,6650,6640,6650,6640,42
|
|
20231218,144500,1734316030,6640,6650,6650,6640,1076
|
|
20231218,144400,1727170900,6650,6660,6660,6650,460
|
|
20231218,144300,1724111880,6660,6660,6660,6660,15
|
|
20231218,144200,1724011980,6660,6650,6660,6650,2080
|
|
20231218,144100,1710179180,6650,6660,6660,6650,87
|
|
20231218,144000,1709600130,6660,6660,6670,6660,419
|
|
20231218,143900,1706808430,6660,6660,6660,6660,66
|
|
20231218,143800,1706368870,6660,6660,6660,6660,311
|
|
20231218,143700,1704297610,6660,6660,6660,6660,705
|
|
20231218,143600,1699602310,6660,6660,6660,6660,0
|
|
20231218,143500,1699602310,6660,6660,6660,6660,0
|
|
20231218,143400,1699602310,6660,6660,6660,6660,1
|
|
20231218,143300,1699595650,6660,6660,6660,6660,0
|
|
20231218,143200,1699595650,6660,6660,6660,6660,0
|
|
20231218,143100,1699595650,6660,6660,6660,6660,452
|
|
20231218,143000,1696585330,6660,6660,6660,6650,217
|
|
20231218,142900,1695142210,6660,6660,6660,6660,100
|
|
20231218,142800,1694476210,6650,6650,6650,6650,29
|
|
20231218,142700,1694283360,6650,6650,6650,6650,106
|
|
20231218,142600,1693578460,6650,6650,6650,6650,454
|
|
20231218,142500,1690559360,6660,6660,6660,6660,2
|
|
20231218,142400,1690546040,6660,6660,6660,6660,400
|
|
20231218,142300,1687882040,6650,6640,6650,6640,28
|
|
20231218,142200,1687695860,6640,6650,6650,6640,398
|
|
20231218,142100,1685053120,6650,6650,6650,6650,0
|
|
20231218,142000,1685053120,6650,6640,6650,6640,665
|
|
20231218,141900,1680631120,6650,6650,6650,6650,5
|
|
20231218,141800,1680597870,6650,6650,6650,6640,329
|
|
20231218,141700,1678413290,6660,6660,6660,6660,0
|
|
20231218,141600,1678413290,6660,6640,6660,6640,11
|
|
20231218,141500,1678340230,6640,6640,6640,6640,1
|
|
20231218,141400,1678333590,6660,6640,6660,6640,146
|
|
20231218,141300,1677363830,6660,6660,6660,6660,2
|
|
20231218,141200,1677350510,6660,6640,6660,6640,10
|
|
20231218,141100,1677283990,6640,6640,6640,6640,5
|
|
20231218,141000,1677250790,6640,6640,6640,6640,63
|
|
20231218,140900,1676832470,6630,6630,6630,6630,138
|
|
20231218,140800,1675917530,6660,6630,6660,6630,1355
|
|
20231218,140700,1666925850,6640,6640,6640,6640,0
|
|
20231218,140600,1666925850,6640,6650,6650,6640,298
|
|
20231218,140500,1664944330,6660,6660,6660,6660,0
|
|
20231218,140400,1664944330,6660,6660,6660,6660,130
|
|
20231218,140300,1664078530,6660,6660,6660,6660,0
|
|
20231218,140200,1664078530,6660,6660,6660,6660,0
|
|
20231218,140100,1664078530,6660,6670,6680,6660,3410
|
|
20231218,140000,1641355270,6670,6670,6680,6670,4016
|
|
20231218,135900,1614568540,6680,6670,6680,6670,20
|
|
20231218,135800,1614435040,6680,6670,6680,6670,180
|
|
20231218,135700,1613232740,6670,6680,6680,6670,17
|
|
20231218,135600,1613119310,6680,6680,6680,6680,1412
|
|
20231218,135500,1603687150,6680,6670,6680,6670,551
|
|
20231218,135400,1600006570,6680,6680,6680,6670,148
|
|
20231218,135300,1599018040,6680,6670,6680,6670,610
|
|
20231218,135200,1594943340,6680,6670,6680,6670,7053
|
|
20231218,135100,1547899720,6680,6670,6680,6670,29
|
|
20231218,135000,1547706100,6680,6670,6680,6670,765
|
|
20231218,134900,1542600400,6680,6680,6680,6680,174
|
|
20231218,134800,1541438080,6690,6680,6690,6680,95
|
|
20231218,134700,1540802630,6680,6680,6690,6680,14
|
|
20231218,134600,1540709100,6690,6680,6690,6680,13
|
|
20231218,134500,1540622230,6680,6680,6690,6680,104
|
|
20231218,134400,1539927150,6690,6680,6690,6680,514
|
|
20231218,134300,1536493020,6680,6670,6680,6670,382
|
|
20231218,134200,1533941360,6680,6670,6690,6670,1042
|
|
20231218,134100,1526980900,6690,6670,6690,6670,223
|
|
20231218,134000,1525491230,6680,6680,6680,6680,1512
|
|
20231218,133900,1515391070,6680,6680,6690,6680,144
|
|
20231218,133800,1514429140,6690,6680,6690,6680,221
|
|
20231218,133700,1512950750,6690,6680,6690,6680,174
|
|
20231218,133600,1511788420,6680,6670,6690,6670,1399
|
|
20231218,133500,1502443150,6680,6670,6680,6670,25
|
|
20231218,133400,1502276260,6680,6680,6680,6680,512
|
|
20231218,133300,1498856100,6680,6680,6680,6680,11
|
|
20231218,133200,1498782620,6690,6670,6690,6670,24
|
|
20231218,133100,1498622340,6690,6670,6690,6670,281
|
|
20231218,133000,1496742650,6690,6670,6690,6670,922
|
|
20231218,132900,1490583600,6680,6680,6680,6680,1202
|
|
20231218,132800,1482554240,6680,6670,6680,6670,1354
|
|
20231218,132700,1473509740,6680,6680,6680,6680,406
|
|
20231218,132600,1470797660,6670,6660,6670,6650,6972
|
|
20231218,132500,1424331260,6650,6660,6660,6650,1064
|
|
20231218,132400,1417248150,6660,6660,6660,6660,5
|
|
20231218,132300,1417214850,6660,6660,6660,6660,10
|
|
20231218,132200,1417148250,6660,6650,6660,6650,1010
|
|
20231218,132100,1410421750,6650,6660,6660,6650,382
|
|
20231218,132000,1407881200,6660,6660,6660,6660,107
|
|
20231218,131900,1407168580,6670,6670,6670,6670,238
|
|
20231218,131800,1405581120,6670,6670,6670,6670,50
|
|
20231218,131700,1405247620,6670,6670,6670,6670,25
|
|
20231218,131600,1405080870,6670,6660,6670,6660,2872
|
|
20231218,131500,1385926150,6660,6660,6660,6660,760
|
|
20231218,131400,1380864550,6670,6670,6680,6670,620
|
|
20231218,131300,1376728550,6670,6670,6670,6670,476
|
|
20231218,131200,1373553630,6680,6650,6680,6650,8465
|
|
20231218,131100,1317051840,6660,6660,6660,6660,0
|
|
20231218,131000,1317051840,6660,6660,6660,6660,65
|
|
20231218,130900,1316618940,6660,6670,6670,6660,2838
|
|
20231218,130800,1297717590,6660,6650,6660,6650,2714
|
|
20231218,130700,1279644150,6660,6660,6660,6660,1
|
|
20231218,130600,1279637490,6660,6640,6660,6640,132
|
|
20231218,130500,1278759010,6640,6640,6640,6640,14
|
|
20231218,130400,1278666050,6660,6630,6660,6630,642
|
|
20231218,130300,1274409560,6650,6670,6670,6650,2967
|
|
20231218,130200,1254626850,6670,6660,6670,6660,5017
|
|
20231218,130100,1221177870,6660,6650,6660,6650,3853
|
|
20231218,130000,1195546680,6650,6650,6650,6650,11
|
|
20231218,125900,1195473530,6650,6650,6650,6640,354
|
|
20231218,125800,1193119470,6650,6650,6650,6650,12
|
|
20231218,125700,1193039670,6650,6650,6650,6650,521
|
|
20231218,125600,1189575020,6650,6650,6660,6640,1954
|
|
20231218,125500,1176567080,6650,6640,6660,6640,7265
|
|
20231218,125400,1128277660,6630,6620,6630,6610,2248
|
|
20231218,125300,1113392900,6620,6620,6620,6620,1096
|
|
20231218,125200,1106137380,6630,6610,6630,6610,4143
|
|
20231218,125100,1078690010,6610,6610,6610,6610,623
|
|
20231218,125000,1074571980,6600,6600,6600,6600,0
|
|
20231218,124900,1074571980,6600,6600,6600,6600,29
|
|
20231218,124800,1074380580,6600,6600,6600,6600,61
|
|
20231218,124700,1073977980,6600,6600,6600,6600,3
|
|
20231218,124600,1073958180,6590,6590,6590,6590,0
|
|
20231218,124500,1073958180,6590,6590,6590,6590,0
|
|
20231218,124400,1073958180,6590,6600,6600,6590,1433
|
|
20231218,124300,1064500400,6600,6600,6600,6600,1
|
|
20231218,124200,1064493800,6610,6610,6610,6610,0
|
|
20231218,124100,1064493800,6610,6610,6610,6610,56
|
|
20231218,124000,1064123640,6610,6610,6610,6610,226
|
|
20231218,123900,1062629780,6610,6610,6610,6610,88
|
|
20231218,123800,1062048100,6610,6610,6610,6610,0
|
|
20231218,123700,1062048100,6610,6610,6610,6610,79
|
|
20231218,123600,1061525910,6610,6610,6610,6610,153
|
|
20231218,123500,1060514580,6610,6610,6610,6610,50
|
|
20231218,123400,1060184080,6610,6610,6610,6610,74
|
|
20231218,123300,1059694940,6620,6620,6620,6620,0
|
|
20231218,123200,1059694940,6620,6630,6630,6620,1169
|
|
20231218,123100,1051955160,6620,6620,6620,6620,0
|
|
20231218,123000,1051955160,6620,6620,6620,6620,2
|
|
20231218,122900,1051941920,6630,6630,6630,6630,0
|
|
20231218,122800,1051941920,6630,6620,6630,6620,55
|
|
20231218,122700,1051577800,6620,6620,6620,6620,0
|
|
20231218,122600,1051577800,6620,6610,6620,6610,4
|
|
20231218,122500,1051551340,6620,6610,6620,6610,342
|
|
20231218,122400,1049288850,6620,6620,6620,6620,52
|
|
20231218,122300,1048944610,6610,6610,6610,6610,0
|
|
20231218,122200,1048944610,6610,6610,6610,6610,54
|
|
20231218,122100,1048587670,6620,6620,6620,6620,1644
|
|
20231218,122000,1037704390,6630,6630,6630,6630,0
|
|
20231218,121900,1037704390,6630,6630,6630,6630,2
|
|
20231218,121800,1037691130,6630,6630,6630,6630,2
|
|
20231218,121700,1037677870,6630,6630,6630,6630,2
|
|
20231218,121600,1037664610,6630,6630,6630,6630,2
|
|
20231218,121500,1037651350,6620,6620,6620,6620,1
|
|
20231218,121400,1037644730,6630,6630,6630,6630,8
|
|
20231218,121300,1037591690,6630,6640,6640,6630,470
|
|
20231218,121200,1034475580,6630,6630,6630,6630,2067
|
|
20231218,121100,1020771370,6610,6630,6630,6610,55
|
|
20231218,121000,1020407720,6630,6630,6630,6630,0
|
|
20231218,120900,1020407720,6630,6630,6630,6630,3
|
|
20231218,120800,1020387830,6630,6600,6630,6600,111
|
|
20231218,120700,1019653580,6610,6600,6610,6600,5
|
|
20231218,120600,1019620570,6610,6610,6610,6610,55
|
|
20231218,120500,1019257020,6610,6610,6610,6610,125
|
|
20231218,120400,1018430770,6610,6610,6610,6610,203
|
|
20231218,120300,1017088940,6610,6610,6610,6610,441
|
|
20231218,120200,1014173930,6610,6600,6610,6600,898
|
|
20231218,120100,1008245040,6610,6610,6610,6610,20
|
|
20231218,120000,1008112840,6610,6610,6610,6610,173
|
|
20231218,115900,1006969310,6610,6610,6620,6610,3848
|
|
20231218,115800,981519630,6610,6600,6610,6600,6149
|
|
20231218,115700,940885400,6610,6610,6610,6610,0
|
|
20231218,115600,940885400,6610,6610,6610,6610,1
|
|
20231218,115500,940878790,6600,6610,6610,6600,1420
|
|
20231218,115400,931496790,6610,6610,6610,6610,200
|
|
20231218,115300,930174790,6610,6610,6610,6610,5
|
|
20231218,115200,930141740,6610,6610,6610,6610,153
|
|
20231218,115100,929130410,6610,6610,6610,6610,0
|
|
20231218,115000,929130410,6610,6610,6610,6610,1
|
|
20231218,114900,929123800,6590,6610,6610,6590,3
|
|
20231218,114800,929104010,6590,6600,6600,6590,679
|
|
20231218,114700,924622620,6610,6610,6610,6610,0
|
|
20231218,114600,924622620,6610,6600,6610,6600,3
|
|
20231218,114500,924602810,6600,6600,6600,6600,504
|
|
20231218,114400,921276410,6600,6600,6600,6600,305
|
|
20231218,114300,919263410,6600,6600,6600,6600,1
|
|
20231218,114200,919256810,6600,6600,6600,6590,139
|
|
20231218,114100,918339500,6600,6600,6600,6600,10
|
|
20231218,114000,918273500,6600,6600,6600,6600,641
|
|
20231218,113900,914042900,6600,6600,6600,6600,1880
|
|
20231218,113800,901634900,6610,6610,6610,6610,0
|
|
20231218,113700,901634900,6610,6610,6610,6610,0
|
|
20231218,113600,901634900,6610,6600,6610,6600,6100
|
|
20231218,113500,861319860,6600,6600,6600,6600,150
|
|
20231218,113400,860329860,6600,6600,6600,6600,2
|
|
20231218,113300,860316660,6600,6600,6600,6600,724
|
|
20231218,113200,855538260,6600,6600,6600,6600,737
|
|
20231218,113100,850674060,6610,6600,6610,6600,503
|
|
20231218,113000,847354250,6600,6600,6600,6600,550
|
|
20231218,112900,843724250,6610,6610,6610,6610,150
|
|
20231218,112800,842732750,6610,6600,6610,6600,82
|
|
20231218,112700,842190750,6610,6610,6610,6610,0
|
|
20231218,112600,842190750,6610,6610,6610,6600,162
|
|
20231218,112500,841121510,6600,6590,6600,6590,5038
|
|
20231218,112400,807878840,6590,6590,6590,6590,2
|
|
20231218,112300,807865660,6600,6600,6600,6600,0
|
|
20231218,112200,807865660,6600,6600,6600,6600,1
|
|
20231218,112100,807859060,6590,6590,6590,6590,0
|
|
20231218,112000,807859060,6590,6590,6600,6590,14
|
|
20231218,111900,807766700,6600,6600,6600,6590,767
|
|
20231218,111800,802704520,6600,6600,6600,6600,1956
|
|
20231218,111700,789794920,6610,6610,6610,6610,300
|
|
20231218,111600,787811920,6600,6600,6600,6600,700
|
|
20231218,111500,783191920,6600,6600,6600,6600,3
|
|
20231218,111400,783172120,6600,6600,6600,6600,500
|
|
20231218,111300,779872120,6610,6600,6610,6600,75
|
|
20231218,111200,779377110,6600,6600,6600,6600,13
|
|
20231218,111100,779291310,6610,6610,6610,6610,10
|
|
20231218,111000,779225210,6610,6610,6610,6610,286
|
|
20231218,110900,777334750,6620,6620,6620,6620,0
|
|
20231218,110800,777334750,6620,6620,6620,6620,0
|
|
20231218,110700,777334750,6620,6620,6620,6620,1
|
|
20231218,110600,777328130,6610,6610,6610,6610,2
|
|
20231218,110500,777314910,6610,6610,6610,6610,59
|
|
20231218,110400,776924920,6610,6610,6610,6610,360
|
|
20231218,110300,774545320,6620,6620,6620,6620,0
|
|
20231218,110200,774545320,6620,6610,6620,6610,19
|
|
20231218,110100,774419580,6610,6610,6610,6610,1571
|
|
20231218,110000,764035270,6620,6620,6620,6620,4
|
|
20231218,105900,764008790,6620,6620,6620,6620,1186
|
|
20231218,105800,756157470,6620,6620,6620,6620,1
|
|
20231218,105700,756150850,6620,6620,6620,6620,551
|
|
20231218,105600,752503230,6610,6610,6610,6610,148
|
|
20231218,105500,751524950,6610,6600,6610,6600,155
|
|
20231218,105400,750500430,6610,6610,6610,6610,0
|
|
20231218,105300,750500430,6610,6610,6610,6610,210
|
|
20231218,105200,749112330,6610,6610,6610,6610,500
|
|
20231218,105100,745807330,6610,6610,6610,6610,2
|
|
20231218,105000,745794110,6630,6630,6630,6630,0
|
|
20231218,104900,745794110,6630,6630,6630,6630,40
|
|
20231218,104800,745528910,6630,6630,6630,6630,1
|
|
20231218,104700,745522280,6600,6600,6600,6600,52
|
|
20231218,104600,745179080,6630,6630,6630,6630,1
|
|
20231218,104500,745172450,6610,6630,6630,6610,51
|
|
20231218,104400,744835320,6610,6620,6620,6610,1367
|
|
20231218,104300,735794590,6630,6630,6630,6630,0
|
|
20231218,104200,735794590,6630,6630,6630,6630,64
|
|
20231218,104100,735370270,6630,6630,6630,6630,264
|
|
20231218,104000,733619950,6630,6630,6630,6630,2
|
|
20231218,103900,733606690,6640,6640,6640,6640,2
|
|
20231218,103800,733593410,6640,6650,6650,6640,15
|
|
20231218,103700,733493770,6630,6650,6650,6630,371
|
|
20231218,103600,731029980,6650,6640,6650,6640,2234
|
|
20231218,103500,716177700,6640,6630,6640,6630,3000
|
|
20231218,103400,696274460,6620,6620,6620,6620,2000
|
|
20231218,103300,683034460,6620,6620,6620,6620,11
|
|
20231218,103200,682961640,6620,6620,6620,6620,38
|
|
20231218,103100,682710080,6630,6630,6630,6630,10
|
|
20231218,103000,682643780,6630,6630,6630,6630,5
|
|
20231218,102900,682610630,6630,6620,6630,6620,725
|
|
20231218,102800,677811030,6620,6620,6620,6620,838
|
|
20231218,102700,672263470,6620,6620,6620,6620,6
|
|
20231218,102600,672223750,6620,6610,6620,6610,101
|
|
20231218,102500,671555150,6610,6600,6610,6600,3466
|
|
20231218,102400,648655690,6600,6600,6600,6600,3973
|
|
20231218,102300,622433890,6580,6580,6580,6580,50
|
|
20231218,102200,622104890,6580,6590,6590,6580,28
|
|
20231218,102100,621920380,6610,6590,6610,6580,1182
|
|
20231218,102000,614137580,6610,6600,6610,6600,1030
|
|
20231218,101900,607339560,6600,6620,6620,6600,110
|
|
20231218,101800,606612960,6600,6620,6620,6600,4
|
|
20231218,101700,606586520,6610,6620,6620,6610,6
|
|
20231218,101600,606546850,6620,6610,6620,6610,50
|
|
20231218,101500,606216050,6600,6600,6600,6600,771
|
|
20231218,101400,601127450,6610,6610,6610,6610,1
|
|
20231218,101300,601120840,6610,6610,6610,6610,1
|
|
20231218,101200,601114230,6610,6610,6610,6610,0
|
|
20231218,101100,601114230,6610,6610,6610,6610,1
|
|
20231218,101000,601107620,6620,6610,6620,6610,8
|
|
20231218,100900,601054730,6620,6620,6620,6620,0
|
|
20231218,100800,601054730,6620,6620,6620,6620,21
|
|
20231218,100700,600915710,6620,6610,6620,6610,126
|
|
20231218,100600,600082830,6600,6600,6600,6600,6
|
|
20231218,100500,600043230,6600,6600,6600,6600,3
|
|
20231218,100400,600023430,6570,6570,6570,6570,4
|
|
20231218,100300,599997150,6560,6600,6610,6560,239
|
|
20231218,100200,598427260,6600,6600,6600,6600,12
|
|
20231218,100100,598348060,6560,6580,6580,6560,502
|
|
20231218,100000,595049820,6570,6580,6580,6570,1000
|
|
20231218,095900,588472460,6610,6580,6610,6580,1680
|
|
20231218,095800,577417970,6580,6600,6600,6580,905
|
|
20231218,095700,571462870,6610,6610,6610,6610,12
|
|
20231218,095600,571383550,6630,6600,6630,6580,2491
|
|
20231218,095500,554977840,6590,6590,6590,6590,0
|
|
20231218,095400,554977840,6590,6610,6610,6590,800
|
|
20231218,095300,549698090,6630,6630,6630,6630,0
|
|
20231218,095200,549698090,6630,6620,6630,6590,3001
|
|
20231218,095100,529878400,6610,6610,6610,6610,488
|
|
20231218,095000,526652720,6610,6620,6620,6610,820
|
|
20231218,094900,521232470,6610,6620,6620,6610,123
|
|
20231218,094800,520418230,6620,6620,6620,6620,51
|
|
20231218,094700,520080610,6610,6620,6620,6600,654
|
|
20231218,094600,515757190,6620,6610,6620,6610,101
|
|
20231218,094500,515089570,6610,6650,6650,6610,3910
|
|
20231218,094400,489149780,6650,6640,6650,6640,1426
|
|
20231218,094300,479676880,6650,6640,6650,6640,44
|
|
20231218,094200,479384580,6640,6640,6650,6640,150
|
|
20231218,094100,478388280,6650,6650,6650,6640,2043
|
|
20231218,094000,464816640,6650,6650,6650,6650,308
|
|
20231218,093900,462768440,6640,6640,6650,6640,2164
|
|
20231218,093800,448399460,6640,6640,6650,6640,859
|
|
20231218,093700,442690890,6650,6640,6650,6640,1821
|
|
20231218,093600,430589240,6640,6660,6660,6640,730
|
|
20231218,093500,425739730,6660,6650,6660,6650,935
|
|
20231218,093400,419521770,6650,6650,6650,6650,4626
|
|
20231218,093300,388758870,6650,6630,6650,6630,24
|
|
20231218,093200,388599390,6640,6640,6640,6640,321
|
|
20231218,093100,386467950,6640,6650,6650,6630,1137
|
|
20231218,093000,378918880,6650,6640,6650,6640,946
|
|
20231218,092900,372634020,6640,6630,6640,6630,4526
|
|
20231218,092800,342582530,6630,6640,6640,6620,11
|
|
20231218,092700,342509590,6640,6600,6640,6600,3977
|
|
20231218,092600,316169790,6610,6610,6610,6610,0
|
|
20231218,092500,316169790,6610,6610,6620,6610,454
|
|
20231218,092400,313168840,6610,6620,6620,6610,210
|
|
20231218,092300,311780640,6620,6630,6630,6620,375
|
|
20231218,092200,309298120,6630,6620,6630,6620,1840
|
|
20231218,092100,297109320,6620,6630,6630,6620,243
|
|
20231218,092000,295499630,6620,6580,6620,6580,12284
|
|
20231218,091900,214378270,6580,6580,6580,6580,53
|
|
20231218,091800,214029530,6580,6560,6590,6560,561
|
|
20231218,091700,210338840,6580,6560,6580,6560,51
|
|
20231218,091600,210004260,6560,6570,6570,6560,123
|
|
20231218,091500,209196160,6580,6560,6590,6560,1737
|
|
20231218,091400,197801320,6560,6600,6600,6560,2361
|
|
20231218,091300,182306820,6600,6570,6600,6560,861
|
|
20231218,091200,176650900,6600,6610,6610,6570,1352
|
|
20231218,091100,167726240,6610,6610,6610,6610,0
|
|
20231218,091000,167726240,6610,6580,6610,6570,2623
|
|
20231218,090900,150479750,6590,6590,6600,6560,1722
|
|
20231218,090800,139131050,6600,6570,6600,6550,1703
|
|
20231218,090700,127947980,6580,6580,6590,6560,4401
|
|
20231218,090600,99013930,6580,6580,6580,6580,1202
|
|
20231218,090500,91104770,6580,6600,6600,6580,2000
|
|
20231218,090400,77940770,6600,6580,6600,6580,1637
|
|
20231218,090300,67166570,6600,6590,6600,6590,1767
|
|
20231218,090200,55522030,6610,6600,6610,6580,2244
|
|
20231218,090100,40712850,6610,6610,6610,6580,202
|
|
20231218,090000,39383630,6570,6610,6650,6570,5964
|