665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,200100,1688322290,6720,6720,6720,6720,0
|
|
20231220,200000,1688322290,6720,6720,6720,6720,0
|
|
20231220,195900,1688322290,6720,6720,6720,6720,0
|
|
20231220,195800,1688322290,6720,6720,6720,6720,0
|
|
20231220,195700,1688322290,6720,6720,6720,6720,0
|
|
20231220,195600,1688322290,6720,6720,6720,6720,0
|
|
20231220,195500,1688322290,6720,6720,6720,6720,0
|
|
20231220,195400,1688322290,6720,6720,6720,6720,0
|
|
20231220,195300,1688322290,6720,6720,6720,6720,0
|
|
20231220,195200,1688322290,6720,6720,6720,6720,0
|
|
20231220,195100,1688322290,6720,6720,6720,6720,0
|
|
20231220,195000,1688322290,6720,6720,6720,6720,0
|
|
20231220,194900,1688322290,6720,6720,6720,6720,0
|
|
20231220,194800,1688322290,6720,6720,6720,6720,0
|
|
20231220,194700,1688322290,6720,6720,6720,6720,0
|
|
20231220,194600,1688322290,6720,6720,6720,6720,0
|
|
20231220,194500,1688322290,6720,6720,6720,6720,0
|
|
20231220,194400,1688322290,6720,6720,6720,6720,0
|
|
20231220,194300,1688322290,6720,6720,6720,6720,0
|
|
20231220,194200,1688322290,6720,6720,6720,6720,0
|
|
20231220,194100,1688322290,6720,6720,6720,6720,0
|
|
20231220,194000,1688322290,6720,6720,6720,6720,0
|
|
20231220,193900,1688322290,6720,6720,6720,6720,0
|
|
20231220,193800,1688322290,6720,6720,6720,6720,0
|
|
20231220,193700,1688322290,6720,6720,6720,6720,0
|
|
20231220,193600,1688322290,6720,6720,6720,6720,0
|
|
20231220,193500,1688322290,6720,6720,6720,6720,0
|
|
20231220,193400,1688322290,6720,6720,6720,6720,0
|
|
20231220,193300,1688322290,6720,6720,6720,6720,0
|
|
20231220,193200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,193100,1688322290,6720,6720,6720,6720,0
|
|
20231220,193000,1688322290,6720,6720,6720,6720,0
|
|
20231220,192900,1688322290,6720,6720,6720,6720,0
|
|
20231220,192800,1688322290,6720,6720,6720,6720,0
|
|
20231220,192700,1688322290,6720,6720,6720,6720,0
|
|
20231220,192600,1688322290,6720,6720,6720,6720,0
|
|
20231220,192500,1688322290,6720,6720,6720,6720,0
|
|
20231220,192400,1688322290,6720,6720,6720,6720,0
|
|
20231220,192300,1688322290,6720,6720,6720,6720,0
|
|
20231220,192200,1688322290,6720,6720,6720,6720,0
|
|
20231220,192100,1688322290,6720,6720,6720,6720,0
|
|
20231220,192000,1688322290,6720,6720,6720,6720,0
|
|
20231220,191900,1688322290,6720,6720,6720,6720,0
|
|
20231220,191800,1688322290,6720,6720,6720,6720,0
|
|
20231220,191700,1688322290,6720,6720,6720,6720,0
|
|
20231220,191600,1688322290,6720,6720,6720,6720,0
|
|
20231220,191500,1688322290,6720,6720,6720,6720,0
|
|
20231220,191400,1688322290,6720,6720,6720,6720,0
|
|
20231220,191300,1688322290,6720,6720,6720,6720,0
|
|
20231220,191200,1688322290,6720,6720,6720,6720,0
|
|
20231220,191100,1688322290,6720,6720,6720,6720,0
|
|
20231220,191000,1688322290,6720,6720,6720,6720,0
|
|
20231220,190900,1688322290,6720,6720,6720,6720,0
|
|
20231220,190800,1688322290,6720,6720,6720,6720,0
|
|
20231220,190700,1688322290,6720,6720,6720,6720,0
|
|
20231220,190600,1688322290,6720,6720,6720,6720,0
|
|
20231220,190500,1688322290,6720,6720,6720,6720,0
|
|
20231220,190400,1688322290,6720,6720,6720,6720,0
|
|
20231220,190300,1688322290,6720,6720,6720,6720,0
|
|
20231220,190200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,190100,1688322290,6720,6720,6720,6720,0
|
|
20231220,190000,1688322290,6720,6720,6720,6720,0
|
|
20231220,185900,1688322290,6720,6720,6720,6720,0
|
|
20231220,185800,1688322290,6720,6720,6720,6720,0
|
|
20231220,185700,1688322290,6720,6720,6720,6720,0
|
|
20231220,185600,1688322290,6720,6720,6720,6720,0
|
|
20231220,185500,1688322290,6720,6720,6720,6720,0
|
|
20231220,185400,1688322290,6720,6720,6720,6720,0
|
|
20231220,185300,1688322290,6720,6720,6720,6720,0
|
|
20231220,185200,1688322290,6720,6720,6720,6720,0
|
|
20231220,185100,1688322290,6720,6720,6720,6720,0
|
|
20231220,185000,1688322290,6720,6720,6720,6720,0
|
|
20231220,184900,1688322290,6720,6720,6720,6720,0
|
|
20231220,184800,1688322290,6720,6720,6720,6720,0
|
|
20231220,184700,1688322290,6720,6720,6720,6720,0
|
|
20231220,184600,1688322290,6720,6720,6720,6720,0
|
|
20231220,184500,1688322290,6720,6720,6720,6720,0
|
|
20231220,184400,1688322290,6720,6720,6720,6720,0
|
|
20231220,184300,1688322290,6720,6720,6720,6720,0
|
|
20231220,184200,1688322290,6720,6720,6720,6720,0
|
|
20231220,184100,1688322290,6720,6720,6720,6720,0
|
|
20231220,184000,1688322290,6720,6720,6720,6720,0
|
|
20231220,183900,1688322290,6720,6720,6720,6720,0
|
|
20231220,183800,1688322290,6720,6720,6720,6720,0
|
|
20231220,183700,1688322290,6720,6720,6720,6720,0
|
|
20231220,183600,1688322290,6720,6720,6720,6720,0
|
|
20231220,183500,1688322290,6720,6720,6720,6720,0
|
|
20231220,183400,1688322290,6720,6720,6720,6720,0
|
|
20231220,183300,1688322290,6720,6720,6720,6720,0
|
|
20231220,183200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,183100,1688322290,6720,6720,6720,6720,0
|
|
20231220,183000,1688322290,6720,6720,6720,6720,0
|
|
20231220,182900,1688322290,6720,6720,6720,6720,0
|
|
20231220,182800,1688322290,6720,6720,6720,6720,0
|
|
20231220,182700,1688322290,6720,6720,6720,6720,0
|
|
20231220,182600,1688322290,6720,6720,6720,6720,0
|
|
20231220,182500,1688322290,6720,6720,6720,6720,0
|
|
20231220,182400,1688322290,6720,6720,6720,6720,0
|
|
20231220,182300,1688322290,6720,6720,6720,6720,0
|
|
20231220,182200,1688322290,6720,6720,6720,6720,0
|
|
20231220,182100,1688322290,6720,6720,6720,6720,0
|
|
20231220,182000,1688322290,6720,6720,6720,6720,0
|
|
20231220,181900,1688322290,6720,6720,6720,6720,0
|
|
20231220,181800,1688322290,6720,6720,6720,6720,0
|
|
20231220,181700,1688322290,6720,6720,6720,6720,0
|
|
20231220,181600,1688322290,6720,6720,6720,6720,0
|
|
20231220,181500,1688322290,6720,6720,6720,6720,0
|
|
20231220,181400,1688322290,6720,6720,6720,6720,0
|
|
20231220,181300,1688322290,6720,6720,6720,6720,0
|
|
20231220,181200,1688322290,6720,6720,6720,6720,0
|
|
20231220,181100,1688322290,6720,6720,6720,6720,0
|
|
20231220,181000,1688322290,6720,6720,6720,6720,0
|
|
20231220,180900,1688322290,6720,6720,6720,6720,0
|
|
20231220,180800,1688322290,6720,6720,6720,6720,0
|
|
20231220,180700,1688322290,6720,6720,6720,6720,0
|
|
20231220,180600,1688322290,6720,6720,6720,6720,0
|
|
20231220,180500,1688322290,6720,6720,6720,6720,0
|
|
20231220,180400,1688322290,6720,6720,6720,6720,0
|
|
20231220,180300,1688322290,6720,6720,6720,6720,0
|
|
20231220,180200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,180100,1688322290,6720,6720,6720,6720,0
|
|
20231220,180000,1688322290,6720,6720,6720,6720,0
|
|
20231220,175900,1688322290,6720,6720,6720,6720,0
|
|
20231220,175800,1688322290,6720,6720,6720,6720,0
|
|
20231220,175700,1688322290,6720,6720,6720,6720,0
|
|
20231220,175600,1688322290,6720,6720,6720,6720,0
|
|
20231220,175500,1688322290,6720,6720,6720,6720,0
|
|
20231220,175400,1688322290,6720,6720,6720,6720,0
|
|
20231220,175300,1688322290,6720,6720,6720,6720,0
|
|
20231220,175200,1688322290,6720,6720,6720,6720,0
|
|
20231220,175100,1688322290,6720,6720,6720,6720,0
|
|
20231220,175000,1688322290,6720,6720,6720,6720,0
|
|
20231220,174900,1688322290,6720,6720,6720,6720,0
|
|
20231220,174800,1688322290,6720,6720,6720,6720,0
|
|
20231220,174700,1688322290,6720,6720,6720,6720,0
|
|
20231220,174600,1688322290,6720,6720,6720,6720,0
|
|
20231220,174500,1688322290,6720,6720,6720,6720,0
|
|
20231220,174400,1688322290,6720,6720,6720,6720,0
|
|
20231220,174300,1688322290,6720,6720,6720,6720,0
|
|
20231220,174200,1688322290,6720,6720,6720,6720,0
|
|
20231220,174100,1688322290,6720,6720,6720,6720,0
|
|
20231220,174000,1688322290,6720,6720,6720,6720,0
|
|
20231220,173900,1688322290,6720,6720,6720,6720,0
|
|
20231220,173800,1688322290,6720,6720,6720,6720,0
|
|
20231220,173700,1688322290,6720,6720,6720,6720,0
|
|
20231220,173600,1688322290,6720,6720,6720,6720,0
|
|
20231220,173500,1688322290,6720,6720,6720,6720,0
|
|
20231220,173400,1688322290,6720,6720,6720,6720,0
|
|
20231220,173300,1688322290,6720,6720,6720,6720,0
|
|
20231220,173200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,173100,1688322290,6720,6720,6720,6720,0
|
|
20231220,173000,1688322290,6720,6720,6720,6720,0
|
|
20231220,172900,1688322290,6720,6720,6720,6720,0
|
|
20231220,172800,1688322290,6720,6720,6720,6720,0
|
|
20231220,172700,1688322290,6720,6720,6720,6720,0
|
|
20231220,172600,1688322290,6720,6720,6720,6720,0
|
|
20231220,172500,1688322290,6720,6720,6720,6720,0
|
|
20231220,172400,1688322290,6720,6720,6720,6720,0
|
|
20231220,172300,1688322290,6720,6720,6720,6720,0
|
|
20231220,172200,1688322290,6720,6720,6720,6720,0
|
|
20231220,172100,1688322290,6720,6720,6720,6720,0
|
|
20231220,172000,1688322290,6720,6720,6720,6720,0
|
|
20231220,171900,1688322290,6720,6720,6720,6720,0
|
|
20231220,171800,1688322290,6720,6720,6720,6720,0
|
|
20231220,171700,1688322290,6720,6720,6720,6720,0
|
|
20231220,171600,1688322290,6720,6720,6720,6720,0
|
|
20231220,171500,1688322290,6720,6720,6720,6720,0
|
|
20231220,171400,1688322290,6720,6720,6720,6720,0
|
|
20231220,171300,1688322290,6720,6720,6720,6720,0
|
|
20231220,171200,1688322290,6720,6720,6720,6720,0
|
|
20231220,171100,1688322290,6720,6720,6720,6720,0
|
|
20231220,171000,1688322290,6720,6720,6720,6720,0
|
|
20231220,170900,1688322290,6720,6720,6720,6720,0
|
|
20231220,170800,1688322290,6720,6720,6720,6720,0
|
|
20231220,170700,1688322290,6720,6720,6720,6720,0
|
|
20231220,170600,1688322290,6720,6720,6720,6720,0
|
|
20231220,170500,1688322290,6720,6720,6720,6720,0
|
|
20231220,170400,1688322290,6720,6720,6720,6720,0
|
|
20231220,170300,1688322290,6720,6720,6720,6720,0
|
|
20231220,170200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,170100,1688322290,6720,6720,6720,6720,0
|
|
20231220,170000,1688322290,6720,6720,6720,6720,0
|
|
20231220,165900,1688322290,6720,6720,6720,6720,0
|
|
20231220,165800,1688322290,6720,6720,6720,6720,0
|
|
20231220,165700,1688322290,6720,6720,6720,6720,0
|
|
20231220,165600,1688322290,6720,6720,6720,6720,0
|
|
20231220,165500,1688322290,6720,6720,6720,6720,0
|
|
20231220,165400,1688322290,6720,6720,6720,6720,0
|
|
20231220,165300,1688322290,6720,6720,6720,6720,0
|
|
20231220,165200,1688322290,6720,6720,6720,6720,0
|
|
20231220,165100,1688322290,6720,6720,6720,6720,0
|
|
20231220,165000,1688322290,6720,6720,6720,6720,0
|
|
20231220,164900,1688322290,6720,6720,6720,6720,0
|
|
20231220,164800,1688322290,6720,6720,6720,6720,0
|
|
20231220,164700,1688322290,6720,6720,6720,6720,0
|
|
20231220,164600,1688322290,6720,6720,6720,6720,0
|
|
20231220,164500,1688322290,6720,6720,6720,6720,0
|
|
20231220,164400,1688322290,6720,6720,6720,6720,0
|
|
20231220,164300,1688322290,6720,6720,6720,6720,0
|
|
20231220,164200,1688322290,6720,6720,6720,6720,0
|
|
20231220,164100,1688322290,6720,6720,6720,6720,0
|
|
20231220,164000,1688322290,6720,6720,6720,6720,0
|
|
20231220,163900,1688322290,6720,6720,6720,6720,0
|
|
20231220,163800,1688322290,6720,6720,6720,6720,0
|
|
20231220,163700,1688322290,6720,6720,6720,6720,0
|
|
20231220,163600,1688322290,6720,6720,6720,6720,0
|
|
20231220,163500,1688322290,6720,6720,6720,6720,0
|
|
20231220,163400,1688322290,6720,6720,6720,6720,0
|
|
20231220,163300,1688322290,6720,6720,6720,6720,0
|
|
20231220,163200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,163100,1688322290,6720,6720,6720,6720,0
|
|
20231220,163000,1688322290,6720,6720,6720,6720,0
|
|
20231220,162900,1688322290,6720,6720,6720,6720,0
|
|
20231220,162800,1688322290,6720,6720,6720,6720,0
|
|
20231220,162700,1688322290,6720,6720,6720,6720,0
|
|
20231220,162600,1688322290,6720,6720,6720,6720,0
|
|
20231220,162500,1688322290,6720,6720,6720,6720,0
|
|
20231220,162400,1688322290,6720,6720,6720,6720,0
|
|
20231220,162300,1688322290,6720,6720,6720,6720,0
|
|
20231220,162200,1688322290,6720,6720,6720,6720,0
|
|
20231220,162100,1688322290,6720,6720,6720,6720,0
|
|
20231220,162000,1688322290,6720,6720,6720,6720,0
|
|
20231220,161900,1688322290,6720,6720,6720,6720,0
|
|
20231220,161800,1688322290,6720,6720,6720,6720,0
|
|
20231220,161700,1688322290,6720,6720,6720,6720,0
|
|
20231220,161600,1688322290,6720,6720,6720,6720,0
|
|
20231220,161500,1688322290,6720,6720,6720,6720,0
|
|
20231220,161400,1688322290,6720,6720,6720,6720,0
|
|
20231220,161300,1688322290,6720,6720,6720,6720,0
|
|
20231220,161200,1688322290,6720,6720,6720,6720,0
|
|
20231220,161100,1688322290,6720,6720,6720,6720,0
|
|
20231220,161000,1688322290,6720,6720,6720,6720,0
|
|
20231220,160900,1688322290,6720,6720,6720,6720,0
|
|
20231220,160800,1688322290,6720,6720,6720,6720,0
|
|
20231220,160700,1688322290,6720,6720,6720,6720,0
|
|
20231220,160600,1688322290,6720,6720,6720,6720,0
|
|
20231220,160500,1688322290,6720,6720,6720,6720,0
|
|
20231220,160400,1688322290,6720,6720,6720,6720,0
|
|
20231220,160300,1688322290,6720,6720,6720,6720,0
|
|
20231220,160200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,160100,1688322290,6720,6720,6720,6720,0
|
|
20231220,160000,1688322290,6720,6720,6720,6720,0
|
|
20231220,155900,1688322290,6720,6720,6720,6720,0
|
|
20231220,155800,1688322290,6720,6720,6720,6720,0
|
|
20231220,155700,1688322290,6720,6720,6720,6720,0
|
|
20231220,155600,1688322290,6720,6720,6720,6720,0
|
|
20231220,155500,1688322290,6720,6720,6720,6720,0
|
|
20231220,155400,1688322290,6720,6720,6720,6720,0
|
|
20231220,155300,1688322290,6720,6720,6720,6720,0
|
|
20231220,155200,1688322290,6720,6720,6720,6720,0
|
|
20231220,155100,1688322290,6720,6720,6720,6720,0
|
|
20231220,155000,1688322290,6720,6720,6720,6720,0
|
|
20231220,154900,1688322290,6720,6720,6720,6720,0
|
|
20231220,154800,1688322290,6720,6720,6720,6720,0
|
|
20231220,154700,1688322290,6720,6720,6720,6720,0
|
|
20231220,154600,1688322290,6720,6720,6720,6720,0
|
|
20231220,154500,1688322290,6720,6720,6720,6720,0
|
|
20231220,154400,1688322290,6720,6720,6720,6720,0
|
|
20231220,154300,1688322290,6720,6720,6720,6720,0
|
|
20231220,154200,1688322290,6720,6720,6720,6720,0
|
|
20231220,154100,1688322290,6720,6720,6720,6720,0
|
|
20231220,154000,1688322290,6720,6720,6720,6720,0
|
|
20231220,153900,1688322290,6720,6720,6720,6720,0
|
|
20231220,153800,1688322290,6720,6720,6720,6720,0
|
|
20231220,153700,1688322290,6720,6720,6720,6720,0
|
|
20231220,153600,1688322290,6720,6720,6720,6720,0
|
|
20231220,153500,1688322290,6720,6720,6720,6720,0
|
|
20231220,153400,1688322290,6720,6720,6720,6720,0
|
|
20231220,153300,1688322290,6720,6720,6720,6720,0
|
|
20231220,153200,1688322290,6720,6720,6720,6720,7176
|
|
20231220,153100,1688322290,6720,6720,6720,6720,0
|
|
20231220,153000,1688322290,6720,6720,6720,6720,7176
|
|
20231220,152900,1640099570,6720,6720,6720,6720,0
|
|
20231220,152800,1640099570,6720,6720,6720,6720,0
|
|
20231220,152700,1640099570,6720,6720,6720,6720,0
|
|
20231220,152600,1640099570,6720,6720,6720,6720,0
|
|
20231220,152500,1640099570,6720,6720,6720,6720,0
|
|
20231220,152400,1640099570,6720,6720,6720,6720,0
|
|
20231220,152300,1640099570,6720,6720,6720,6720,0
|
|
20231220,152200,1640099570,6720,6720,6720,6720,0
|
|
20231220,152100,1640099570,6720,6720,6720,6720,0
|
|
20231220,152000,1640099570,6720,6720,6720,6720,0
|
|
20231220,151900,1640099570,6720,6730,6730,6720,2499
|
|
20231220,151800,1623304990,6730,6730,6740,6720,1153
|
|
20231220,151700,1615540510,6720,6730,6730,6720,96
|
|
20231220,151600,1614895180,6730,6730,6730,6730,52
|
|
20231220,151500,1614545220,6730,6730,6730,6720,331
|
|
20231220,151400,1612318680,6730,6730,6730,6730,566
|
|
20231220,151300,1608509500,6740,6730,6740,6730,59
|
|
20231220,151200,1608112410,6740,6740,6740,6740,0
|
|
20231220,151100,1608112410,6740,6730,6740,6720,1492
|
|
20231220,151000,1598061110,6720,6730,6740,6720,424
|
|
20231220,150900,1595210630,6740,6730,6740,6730,201
|
|
20231220,150800,1593857890,6740,6740,6740,6730,48
|
|
20231220,150700,1593534820,6730,6730,6740,6730,2005
|
|
20231220,150600,1580041160,6740,6740,6740,6740,0
|
|
20231220,150500,1580041160,6740,6740,6740,6740,0
|
|
20231220,150400,1580041160,6740,6740,6740,6740,0
|
|
20231220,150300,1580041160,6740,6740,6740,6730,1467
|
|
20231220,150200,1570167940,6740,6730,6740,6730,6
|
|
20231220,150100,1570127550,6740,6740,6740,6730,45
|
|
20231220,150000,1569824290,6740,6740,6740,6740,620
|
|
20231220,145900,1565645490,6740,6750,6750,6740,251
|
|
20231220,145800,1563952750,6750,6740,6750,6740,221
|
|
20231220,145700,1562463200,6750,6740,6750,6740,3227
|
|
20231220,145600,1540698250,6740,6740,6740,6740,0
|
|
20231220,145500,1540698250,6740,6730,6740,6730,1947
|
|
20231220,145400,1527580660,6730,6730,6730,6730,0
|
|
20231220,145300,1527580660,6730,6730,6730,6730,0
|
|
20231220,145200,1527580660,6730,6730,6730,6730,300
|
|
20231220,145100,1525561660,6730,6730,6730,6730,1579
|
|
20231220,145000,1514934990,6730,6730,6730,6730,0
|
|
20231220,144900,1514934990,6730,6730,6730,6730,500
|
|
20231220,144800,1511569990,6730,6720,6730,6720,7
|
|
20231220,144700,1511522920,6730,6730,6730,6730,3762
|
|
20231220,144600,1486204660,6730,6730,6730,6730,0
|
|
20231220,144500,1486204660,6730,6730,6730,6730,1
|
|
20231220,144400,1486197930,6720,6720,6720,6720,1249
|
|
20231220,144300,1477804650,6720,6720,6720,6720,5
|
|
20231220,144200,1477771050,6710,6710,6710,6710,1455
|
|
20231220,144100,1468008000,6700,6700,6700,6700,3019
|
|
20231220,144000,1447780700,6710,6710,6720,6710,2687
|
|
20231220,143900,1429750800,6720,6720,6720,6720,0
|
|
20231220,143800,1429750800,6720,6720,6720,6720,0
|
|
20231220,143700,1429750800,6720,6720,6720,6720,1
|
|
20231220,143600,1429744080,6710,6710,6710,6710,116
|
|
20231220,143500,1428965720,6710,6710,6710,6710,301
|
|
20231220,143400,1426946010,6710,6710,6710,6710,0
|
|
20231220,143300,1426946010,6710,6710,6710,6710,823
|
|
20231220,143200,1421423680,6720,6720,6720,6720,1
|
|
20231220,143100,1421416960,6710,6720,6720,6710,152
|
|
20231220,143000,1420395540,6710,6720,6720,6710,4
|
|
20231220,142900,1420368690,6710,6720,6720,6710,3126
|
|
20231220,142800,1399384540,6730,6720,6730,6720,2
|
|
20231220,142700,1399371090,6720,6720,6720,6720,15
|
|
20231220,142600,1399270290,6720,6720,6720,6720,121
|
|
20231220,142500,1398457170,6720,6720,6720,6720,247
|
|
20231220,142400,1396797330,6720,6720,6720,6720,770
|
|
20231220,142300,1391622930,6720,6720,6720,6720,311
|
|
20231220,142200,1389533010,6720,6720,6720,6720,102
|
|
20231220,142100,1388847570,6720,6720,6720,6720,0
|
|
20231220,142000,1388847570,6720,6720,6730,6720,12
|
|
20231220,141900,1388766920,6720,6720,6720,6720,8
|
|
20231220,141800,1388713160,6720,6720,6720,6720,19
|
|
20231220,141700,1388585480,6720,6720,6730,6720,703
|
|
20231220,141600,1383861300,6720,6720,6720,6720,1
|
|
20231220,141500,1383854580,6720,6730,6730,6720,18
|
|
20231220,141400,1383733560,6720,6720,6720,6720,2
|
|
20231220,141300,1383720120,6720,6720,6720,6720,1
|
|
20231220,141200,1383713400,6720,6720,6720,6720,0
|
|
20231220,141100,1383713400,6720,6720,6720,6720,45
|
|
20231220,141000,1383411000,6720,6720,6730,6720,4
|
|
20231220,140900,1383384110,6720,6720,6720,6720,0
|
|
20231220,140800,1383384110,6720,6720,6720,6720,201
|
|
20231220,140700,1382033390,6720,6720,6730,6720,257
|
|
20231220,140600,1380306300,6730,6730,6730,6730,18
|
|
20231220,140500,1380185160,6720,6720,6720,6720,1192
|
|
20231220,140400,1372174920,6720,6710,6720,6710,2
|
|
20231220,140300,1372161490,6710,6710,6710,6710,1011
|
|
20231220,140200,1365377680,6720,6720,6720,6720,1
|
|
20231220,140100,1365370960,6710,6720,6720,6710,239
|
|
20231220,140000,1363764900,6730,6720,6730,6720,511
|
|
20231220,135900,1360330950,6730,6730,6730,6730,1
|
|
20231220,135800,1360324220,6720,6720,6720,6720,2208
|
|
20231220,135700,1345486460,6720,6720,6720,6720,101
|
|
20231220,135600,1344807740,6720,6720,6720,6720,215
|
|
20231220,135500,1343362940,6720,6720,6720,6720,1987
|
|
20231220,135400,1330010300,6720,6720,6720,6720,883
|
|
20231220,135300,1324076540,6720,6730,6730,6720,31
|
|
20231220,135200,1323868210,6720,6720,6720,6720,1001
|
|
20231220,135100,1317141490,6720,6720,6720,6720,527
|
|
20231220,135000,1313600050,6720,6720,6720,6720,157
|
|
20231220,134900,1312545010,6720,6720,6720,6720,56
|
|
20231220,134800,1312168690,6720,6710,6720,6710,283
|
|
20231220,134700,1310266950,6720,6720,6720,6720,236
|
|
20231220,134600,1308681030,6720,6720,6720,6720,764
|
|
20231220,134500,1303546950,6710,6710,6710,6710,1
|
|
20231220,134400,1303540240,6730,6720,6730,6720,224
|
|
20231220,134300,1302032750,6710,6720,6720,6710,3002
|
|
20231220,134200,1281859330,6710,6710,6710,6710,1
|
|
20231220,134100,1281852620,6700,6700,6700,6700,0
|
|
20231220,134000,1281852620,6700,6700,6710,6700,166
|
|
20231220,133900,1280738780,6700,6700,6700,6700,1
|
|
20231220,133800,1280732080,6700,6710,6710,6700,128
|
|
20231220,133700,1279873480,6700,6700,6700,6700,1
|
|
20231220,133600,1279866780,6700,6700,6700,6700,286
|
|
20231220,133500,1277950580,6700,6720,6720,6700,1002
|
|
20231220,133400,1271231150,6710,6720,6720,6710,450
|
|
20231220,133300,1268207160,6700,6700,6700,6700,2
|
|
20231220,133200,1268193760,6700,6700,6700,6700,200
|
|
20231220,133100,1266853760,6700,6700,6700,6700,2
|
|
20231220,133000,1266840360,6700,6700,6700,6700,102
|
|
20231220,132900,1266156960,6720,6720,6720,6720,50
|
|
20231220,132800,1265820960,6700,6710,6710,6700,217
|
|
20231220,132700,1264365910,6720,6720,6720,6720,150
|
|
20231220,132600,1263357910,6720,6710,6720,6710,87
|
|
20231220,132500,1262774130,6710,6710,6710,6710,614
|
|
20231220,132400,1258654190,6710,6710,6710,6710,0
|
|
20231220,132300,1258654190,6710,6710,6710,6710,1
|
|
20231220,132200,1258647480,6710,6710,6710,6710,0
|
|
20231220,132100,1258647480,6710,6710,6710,6710,30
|
|
20231220,132000,1258446180,6710,6710,6710,6710,10
|
|
20231220,131900,1258379080,6710,6720,6720,6710,956
|
|
20231220,131800,1251964300,6710,6720,6720,6710,97
|
|
20231220,131700,1251313420,6720,6720,6720,6720,0
|
|
20231220,131600,1251313420,6720,6720,6720,6720,0
|
|
20231220,131500,1251313420,6720,6720,6720,6720,0
|
|
20231220,131400,1251313420,6720,6720,6720,6720,49
|
|
20231220,131300,1250984140,6720,6710,6720,6710,753
|
|
20231220,131200,1245931500,6710,6710,6710,6710,0
|
|
20231220,131100,1245931500,6710,6710,6710,6710,0
|
|
20231220,131000,1245931500,6710,6700,6710,6700,21
|
|
20231220,130900,1245790790,6710,6710,6710,6710,178
|
|
20231220,130800,1244596410,6720,6720,6720,6720,120
|
|
20231220,130700,1243790010,6700,6700,6700,6700,20
|
|
20231220,130600,1243656010,6720,6710,6720,6710,301
|
|
20231220,130500,1241636290,6710,6710,6710,6710,1005
|
|
20231220,130400,1234892740,6700,6700,6700,6700,100
|
|
20231220,130300,1234222740,6700,6700,6700,6700,0
|
|
20231220,130200,1234222740,6700,6700,6700,6700,1
|
|
20231220,130100,1234216040,6720,6720,6720,6720,0
|
|
20231220,130000,1234216040,6720,6720,6720,6720,0
|
|
20231220,125900,1234216040,6720,6720,6720,6720,4
|
|
20231220,125800,1234189160,6720,6720,6720,6720,0
|
|
20231220,125700,1234189160,6720,6700,6720,6700,230
|
|
20231220,125600,1232647560,6700,6700,6700,6700,1059
|
|
20231220,125500,1225552260,6710,6710,6710,6710,381
|
|
20231220,125400,1222995750,6710,6710,6710,6710,69
|
|
20231220,125300,1222532760,6710,6710,6710,6710,150
|
|
20231220,125200,1221526260,6710,6710,6710,6710,1
|
|
20231220,125100,1221519550,6700,6690,6700,6690,956
|
|
20231220,125000,1215118350,6690,6690,6690,6690,500
|
|
20231220,124900,1211773350,6700,6700,6700,6700,1447
|
|
20231220,124800,1202078450,6700,6700,6700,6700,2327
|
|
20231220,124700,1186487550,6710,6700,6710,6700,1588
|
|
20231220,124600,1175837950,6700,6700,6700,6700,302
|
|
20231220,124500,1173814550,6700,6690,6700,6690,1417
|
|
20231220,124400,1164334510,6690,6690,6690,6690,120
|
|
20231220,124300,1163531710,6690,6700,6700,6690,1100
|
|
20231220,124200,1156170240,6700,6690,6700,6690,196
|
|
20231220,124100,1154857050,6700,6690,6700,6690,501
|
|
20231220,124000,1151505350,6690,6690,6690,6690,20
|
|
20231220,123900,1151371550,6690,6690,6690,6690,0
|
|
20231220,123800,1151371550,6690,6690,6690,6690,0
|
|
20231220,123700,1151371550,6690,6680,6690,6680,173
|
|
20231220,123600,1150214660,6690,6690,6690,6690,2530
|
|
20231220,123500,1133288960,6690,6700,6700,6690,53
|
|
20231220,123400,1132933880,6710,6710,6710,6710,1
|
|
20231220,123300,1132927170,6710,6710,6710,6710,0
|
|
20231220,123200,1132927170,6710,6710,6710,6710,0
|
|
20231220,123100,1132927170,6710,6710,6710,6710,0
|
|
20231220,123000,1132927170,6710,6700,6710,6700,30
|
|
20231220,122900,1132726160,6700,6700,6700,6700,32
|
|
20231220,122800,1132511760,6700,6700,6700,6700,111
|
|
20231220,122700,1131768060,6700,6700,6700,6700,100
|
|
20231220,122600,1131098060,6690,6690,6690,6690,1
|
|
20231220,122500,1131091370,6700,6700,6700,6690,401
|
|
20231220,122400,1128404680,6700,6700,6700,6700,30
|
|
20231220,122300,1128203680,6700,6700,6700,6700,182
|
|
20231220,122200,1126984280,6700,6700,6700,6690,953
|
|
20231220,122100,1120599200,6690,6700,6700,6690,1068
|
|
20231220,122000,1113446430,6700,6700,6710,6700,110
|
|
20231220,121900,1112709420,6700,6700,6710,6700,3429
|
|
20231220,121800,1089727020,6700,6700,6700,6700,51
|
|
20231220,121700,1089385320,6710,6710,6710,6710,0
|
|
20231220,121600,1089385320,6710,6710,6710,6710,715
|
|
20231220,121500,1084587670,6710,6700,6710,6700,1229
|
|
20231220,121400,1076341090,6720,6720,6720,6720,126
|
|
20231220,121300,1075494370,6720,6720,6720,6720,300
|
|
20231220,121200,1073478370,6700,6700,6700,6700,10
|
|
20231220,121100,1073411370,6700,6700,6700,6700,1287
|
|
20231220,121000,1064788470,6710,6720,6720,6710,5594
|
|
20231220,120900,1027250730,6720,6720,6720,6720,0
|
|
20231220,120800,1027250730,6720,6720,6720,6720,0
|
|
20231220,120700,1027250730,6720,6720,6720,6720,662
|
|
20231220,120600,1022802090,6720,6720,6720,6720,210
|
|
20231220,120500,1021390890,6710,6710,6710,6710,0
|
|
20231220,120400,1021390890,6710,6710,6710,6710,0
|
|
20231220,120300,1021390890,6710,6710,6710,6710,0
|
|
20231220,120200,1021390890,6710,6710,6710,6710,500
|
|
20231220,120100,1018035890,6720,6720,6720,6720,0
|
|
20231220,120000,1018035890,6720,6720,6720,6720,176
|
|
20231220,115900,1016853170,6720,6720,6720,6720,12
|
|
20231220,115800,1016772530,6720,6720,6720,6720,40
|
|
20231220,115700,1016503730,6720,6720,6720,6720,1
|
|
20231220,115600,1016497010,6720,6720,6720,6720,0
|
|
20231220,115500,1016497010,6720,6720,6720,6720,61
|
|
20231220,115400,1016087090,6710,6710,6710,6710,225
|
|
20231220,115300,1014577340,6720,6720,6720,6720,742
|
|
20231220,115200,1009591100,6710,6710,6710,6710,1000
|
|
20231220,115100,1002881100,6710,6710,6710,6710,0
|
|
20231220,115000,1002881100,6710,6710,6710,6710,301
|
|
20231220,114900,1000861390,6720,6720,6720,6720,0
|
|
20231220,114800,1000861390,6720,6720,6720,6720,0
|
|
20231220,114700,1000861390,6720,6720,6720,6720,11
|
|
20231220,114600,1000787470,6710,6720,6720,6710,755
|
|
20231220,114500,995714890,6720,6720,6720,6720,451
|
|
20231220,114400,992684170,6730,6720,6730,6720,52
|
|
20231220,114300,992334230,6720,6720,6720,6720,334
|
|
20231220,114200,990089750,6730,6730,6730,6730,0
|
|
20231220,114100,990089750,6730,6720,6730,6720,25
|
|
20231220,114000,989921740,6720,6710,6720,6710,256
|
|
20231220,113900,988201430,6720,6720,6720,6720,11
|
|
20231220,113800,988127510,6720,6730,6730,6720,76
|
|
20231220,113700,987616220,6730,6720,6730,6720,934
|
|
20231220,113600,981339230,6710,6710,6710,6710,0
|
|
20231220,113500,981339230,6710,6720,6720,6710,759
|
|
20231220,113400,976239510,6720,6710,6720,6710,160
|
|
20231220,113300,975164330,6720,6730,6730,6720,5789
|
|
20231220,113200,936254830,6730,6730,6730,6730,50
|
|
20231220,113100,935918330,6720,6720,6720,6720,28
|
|
20231220,113000,935730170,6730,6730,6730,6730,0
|
|
20231220,112900,935730170,6730,6730,6730,6730,5
|
|
20231220,112800,935696520,6730,6730,6730,6730,852
|
|
20231220,112700,929962560,6720,6720,6720,6720,40
|
|
20231220,112600,929693760,6720,6730,6730,6720,30
|
|
20231220,112500,929491920,6730,6730,6740,6730,307
|
|
20231220,112400,927425800,6730,6730,6730,6730,500
|
|
20231220,112300,924060800,6720,6720,6720,6720,0
|
|
20231220,112200,924060800,6720,6730,6730,6720,51
|
|
20231220,112100,923717580,6730,6730,6730,6730,0
|
|
20231220,112000,923717580,6730,6730,6730,6730,876
|
|
20231220,111900,917822100,6730,6720,6730,6720,51
|
|
20231220,111800,917479370,6720,6720,6720,6720,100
|
|
20231220,111700,916807370,6720,6720,6720,6720,383
|
|
20231220,111600,914233610,6730,6730,6730,6730,202
|
|
20231220,111500,912874150,6720,6730,6730,6720,102
|
|
20231220,111400,912187710,6730,6730,6730,6730,25
|
|
20231220,111300,912019460,6730,6730,6730,6730,0
|
|
20231220,111200,912019460,6730,6730,6730,6730,1
|
|
20231220,111100,912012730,6720,6720,6720,6720,1
|
|
20231220,111000,912006010,6720,6720,6720,6720,30
|
|
20231220,110900,911804410,6720,6720,6720,6720,34
|
|
20231220,110800,911575930,6720,6720,6720,6720,45
|
|
20231220,110700,911273530,6720,6720,6720,6720,91
|
|
20231220,110600,910662010,6720,6720,6720,6720,500
|
|
20231220,110500,907302010,6720,6720,6720,6720,0
|
|
20231220,110400,907302010,6720,6730,6730,6720,1539
|
|
20231220,110300,896955220,6730,6730,6730,6730,55
|
|
20231220,110200,896585070,6730,6730,6730,6730,687
|
|
20231220,110100,891961560,6730,6730,6730,6730,402
|
|
20231220,110000,889256100,6730,6740,6740,6730,749
|
|
20231220,105900,884214830,6740,6740,6740,6740,0
|
|
20231220,105800,884214830,6740,6740,6740,6740,10
|
|
20231220,105700,884147430,6740,6730,6740,6730,52
|
|
20231220,105600,883797460,6730,6730,6730,6730,0
|
|
20231220,105500,883797460,6730,6730,6730,6730,846
|
|
20231220,105400,878103880,6730,6730,6730,6730,140
|
|
20231220,105300,877161680,6730,6730,6730,6730,102
|
|
20231220,105200,876475220,6720,6720,6720,6720,2
|
|
20231220,105100,876461780,6730,6730,6730,6720,659
|
|
20231220,105000,872032760,6730,6730,6730,6720,778
|
|
20231220,104900,866799540,6720,6720,6730,6720,248
|
|
20231220,104800,865131940,6720,6730,6730,6720,3670
|
|
20231220,104700,840469440,6730,6730,6730,6730,64
|
|
20231220,104600,840038720,6730,6730,6730,6730,44
|
|
20231220,104500,839742600,6730,6730,6730,6730,66
|
|
20231220,104400,839298420,6720,6740,6740,6720,167
|
|
20231220,104300,838173520,6730,6730,6730,6730,916
|
|
20231220,104200,832008840,6730,6740,6740,6720,124
|
|
20231220,104100,831174390,6730,6730,6730,6720,32
|
|
20231220,104000,830959070,6720,6730,6730,6720,2375
|
|
20231220,103900,814975350,6740,6740,6740,6740,10
|
|
20231220,103800,814907950,6740,6740,6740,6740,12
|
|
20231220,103700,814827070,6740,6740,6740,6740,110
|
|
20231220,103600,814085670,6740,6740,6740,6740,141
|
|
20231220,103500,813135330,6750,6740,6750,6730,667
|
|
20231220,103400,808640370,6740,6730,6740,6730,131
|
|
20231220,103300,807758730,6730,6730,6730,6730,830
|
|
20231220,103200,802172830,6730,6740,6750,6730,3122
|
|
20231220,103100,781152930,6740,6740,6740,6740,409
|
|
20231220,103000,778396270,6740,6740,6740,6740,540
|
|
20231220,102900,774756670,6740,6740,6740,6740,100
|
|
20231220,102800,774082670,6740,6750,6750,6740,4
|
|
20231220,102700,774055700,6760,6760,6760,6740,347
|
|
20231220,102600,771713240,6750,6750,6750,6750,225
|
|
20231220,102500,770194490,6750,6750,6750,6750,540
|
|
20231220,102400,766549490,6750,6750,6750,6750,160
|
|
20231220,102300,765469490,6750,6750,6750,6750,0
|
|
20231220,102200,765469490,6750,6750,6750,6750,11
|
|
20231220,102100,765395240,6750,6750,6750,6750,840
|
|
20231220,102000,759725240,6740,6740,6740,6740,324
|
|
20231220,101900,757541480,6740,6740,6740,6740,0
|
|
20231220,101800,757541480,6740,6740,6740,6740,30
|
|
20231220,101700,757339280,6740,6740,6740,6740,1148
|
|
20231220,101600,749601760,6740,6740,6740,6740,0
|
|
20231220,101500,749601760,6740,6740,6740,6740,351
|
|
20231220,101400,747236020,6740,6740,6740,6740,0
|
|
20231220,101300,747236020,6740,6740,6740,6740,143
|
|
20231220,101200,746272200,6750,6750,6750,6740,14
|
|
20231220,101100,746177820,6740,6740,6740,6740,0
|
|
20231220,101000,746177820,6740,6740,6740,6740,906
|
|
20231220,100900,740071380,6750,6750,6750,6750,101
|
|
20231220,100800,739389630,6750,6750,6750,6750,917
|
|
20231220,100700,733199880,6740,6750,6750,6740,102
|
|
20231220,100600,732511390,6750,6750,6750,6750,0
|
|
20231220,100500,732511390,6750,6730,6750,6730,75
|
|
20231220,100400,732006610,6730,6730,6730,6720,183
|
|
20231220,100300,730775060,6730,6740,6740,6730,150
|
|
20231220,100200,729765500,6750,6750,6750,6750,0
|
|
20231220,100100,729765500,6750,6750,6750,6730,7169
|
|
20231220,100000,681488920,6750,6750,6750,6740,479
|
|
20231220,095900,678255730,6760,6760,6760,6750,1349
|
|
20231220,095800,669149940,6760,6750,6760,6750,1052
|
|
20231220,095700,662048920,6750,6760,6760,6750,5
|
|
20231220,095600,662015140,6760,6760,6760,6760,51
|
|
20231220,095500,661670380,6760,6770,6770,6760,207
|
|
20231220,095400,660271050,6760,6760,6770,6760,6
|
|
20231220,095300,660230480,6760,6740,6760,6740,2001
|
|
20231220,095200,646713740,6740,6750,6760,6740,4477
|
|
20231220,095100,616507290,6750,6760,6760,6750,236
|
|
20231220,095000,614913930,6760,6750,6760,6750,2
|
|
20231220,094900,614900420,6750,6760,6760,6750,70
|
|
20231220,094800,614427910,6770,6750,6770,6750,39
|
|
20231220,094700,614164620,6760,6760,6760,6760,743
|
|
20231220,094600,609141940,6760,6760,6760,6760,2603
|
|
20231220,094500,591545660,6780,6780,6780,6760,515
|
|
20231220,094400,588060840,6780,6780,6780,6780,587
|
|
20231220,094300,584080980,6770,6780,6790,6770,1586
|
|
20231220,094200,573340740,6780,6770,6780,6770,3884
|
|
20231220,094100,547014220,6770,6780,6780,6770,694
|
|
20231220,094000,542309260,6790,6790,6790,6780,229
|
|
20231220,093900,540754850,6790,6760,6790,6760,4538
|
|
20231220,093800,510017020,6770,6760,6770,6760,405
|
|
20231220,093700,507279120,6760,6770,6770,6760,1758
|
|
20231220,093600,495391640,6770,6770,6780,6770,1617
|
|
20231220,093500,484439530,6780,6770,6780,6770,1002
|
|
20231220,093400,477655970,6770,6760,6770,6760,351
|
|
20231220,093300,475283200,6770,6770,6770,6760,403
|
|
20231220,093200,472555600,6770,6760,6770,6760,3430
|
|
20231220,093100,449344440,6750,6760,6770,6750,604
|
|
20231220,093000,445266380,6760,6770,6770,6750,545
|
|
20231220,092900,441586970,6750,6750,6770,6750,109
|
|
20231220,092800,440850160,6760,6760,6760,6760,700
|
|
20231220,092700,436118160,6760,6760,6760,6760,740
|
|
20231220,092600,431115760,6750,6750,6760,6750,2763
|
|
20231220,092500,412462410,6760,6760,6770,6760,892
|
|
20231220,092400,406430990,6760,6770,6770,6760,956
|
|
20231220,092300,399963930,6770,6770,6770,6770,1214
|
|
20231220,092200,391745150,6760,6760,6760,6760,2156
|
|
20231220,092100,377170590,6770,6770,6770,6770,727
|
|
20231220,092000,372248800,6780,6770,6780,6770,1373
|
|
20231220,091900,362952590,6770,6760,6770,6760,970
|
|
20231220,091800,356386390,6760,6760,6760,6760,673
|
|
20231220,091700,351836910,6760,6770,6770,6760,92
|
|
20231220,091600,351214190,6770,6760,6770,6760,3956
|
|
20231220,091500,324457580,6760,6740,6760,6740,267
|
|
20231220,091400,322654570,6760,6740,6760,6740,462
|
|
20231220,091300,319540670,6750,6740,6750,6730,2480
|
|
20231220,091200,302811080,6740,6750,6750,6740,2702
|
|
20231220,091100,284578680,6750,6750,6760,6750,2876
|
|
20231220,091000,265164110,6760,6760,6770,6750,1251
|
|
20231220,090900,256706880,6760,6760,6780,6750,1793
|
|
20231220,090800,244575290,6760,6750,6760,6740,467
|
|
20231220,090700,241420230,6780,6750,6780,6750,1580
|
|
20231220,090600,230724800,6740,6750,6750,6740,447
|
|
20231220,090500,227710540,6750,6760,6760,6750,2372
|
|
20231220,090400,211696800,6750,6760,6780,6750,6871
|
|
20231220,090300,165177500,6750,6730,6750,6730,3881
|
|
20231220,090200,139001060,6720,6740,6740,6720,7937
|
|
20231220,090100,85553180,6730,6710,6730,6710,4800
|
|
20231220,090000,53273690,6720,6720,6720,6700,7931
|