630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192700,4657883200,6570,6570,6570,6570,8507
|
|
20231207,192600,4657883200,6570,6570,6570,6570,0
|
|
20231207,192500,4657883200,6570,6570,6570,6570,0
|
|
20231207,192400,4657883200,6570,6570,6570,6570,0
|
|
20231207,192300,4657883200,6570,6570,6570,6570,0
|
|
20231207,192200,4657883200,6570,6570,6570,6570,0
|
|
20231207,192100,4657883200,6570,6570,6570,6570,0
|
|
20231207,192000,4657883200,6570,6570,6570,6570,0
|
|
20231207,191900,4657883200,6570,6570,6570,6570,0
|
|
20231207,191800,4657883200,6570,6570,6570,6570,0
|
|
20231207,191700,4657883200,6570,6570,6570,6570,0
|
|
20231207,191600,4657883200,6570,6570,6570,6570,0
|
|
20231207,191500,4657883200,6570,6570,6570,6570,0
|
|
20231207,191400,4657883200,6570,6570,6570,6570,0
|
|
20231207,191300,4657883200,6570,6570,6570,6570,0
|
|
20231207,191200,4657883200,6570,6570,6570,6570,0
|
|
20231207,191100,4657883200,6570,6570,6570,6570,0
|
|
20231207,191000,4657883200,6570,6570,6570,6570,0
|
|
20231207,190900,4657883200,6570,6570,6570,6570,0
|
|
20231207,190800,4657883200,6570,6570,6570,6570,0
|
|
20231207,190700,4657883200,6570,6570,6570,6570,0
|
|
20231207,190600,4657883200,6570,6570,6570,6570,0
|
|
20231207,190500,4657883200,6570,6570,6570,6570,0
|
|
20231207,190400,4657883200,6570,6570,6570,6570,0
|
|
20231207,190300,4657883200,6570,6570,6570,6570,0
|
|
20231207,190200,4657883200,6570,6570,6570,6570,0
|
|
20231207,190100,4657883200,6570,6570,6570,6570,0
|
|
20231207,190000,4657883200,6570,6570,6570,6570,0
|
|
20231207,185900,4657883200,6570,6570,6570,6570,0
|
|
20231207,185800,4657883200,6570,6570,6570,6570,0
|
|
20231207,185700,4657883200,6570,6570,6570,6570,8507
|
|
20231207,185600,4657883200,6570,6570,6570,6570,0
|
|
20231207,185500,4657883200,6570,6570,6570,6570,0
|
|
20231207,185400,4657883200,6570,6570,6570,6570,0
|
|
20231207,185300,4657883200,6570,6570,6570,6570,0
|
|
20231207,185200,4657883200,6570,6570,6570,6570,0
|
|
20231207,185100,4657883200,6570,6570,6570,6570,0
|
|
20231207,185000,4657883200,6570,6570,6570,6570,0
|
|
20231207,184900,4657883200,6570,6570,6570,6570,0
|
|
20231207,184800,4657883200,6570,6570,6570,6570,0
|
|
20231207,184700,4657883200,6570,6570,6570,6570,0
|
|
20231207,184600,4657883200,6570,6570,6570,6570,0
|
|
20231207,184500,4657883200,6570,6570,6570,6570,0
|
|
20231207,184400,4657883200,6570,6570,6570,6570,0
|
|
20231207,184300,4657883200,6570,6570,6570,6570,0
|
|
20231207,184200,4657883200,6570,6570,6570,6570,0
|
|
20231207,184100,4657883200,6570,6570,6570,6570,0
|
|
20231207,184000,4657883200,6570,6570,6570,6570,0
|
|
20231207,183900,4657883200,6570,6570,6570,6570,0
|
|
20231207,183800,4657883200,6570,6570,6570,6570,0
|
|
20231207,183700,4657883200,6570,6570,6570,6570,0
|
|
20231207,183600,4657883200,6570,6570,6570,6570,0
|
|
20231207,183500,4657883200,6570,6570,6570,6570,0
|
|
20231207,183400,4657883200,6570,6570,6570,6570,0
|
|
20231207,183300,4657883200,6570,6570,6570,6570,0
|
|
20231207,183200,4657883200,6570,6570,6570,6570,0
|
|
20231207,183100,4657883200,6570,6570,6570,6570,0
|
|
20231207,183000,4657883200,6570,6570,6570,6570,0
|
|
20231207,182900,4657883200,6570,6570,6570,6570,0
|
|
20231207,182800,4657883200,6570,6570,6570,6570,0
|
|
20231207,182700,4657883200,6570,6570,6570,6570,8507
|
|
20231207,182600,4657883200,6570,6570,6570,6570,0
|
|
20231207,182500,4657883200,6570,6570,6570,6570,0
|
|
20231207,182400,4657883200,6570,6570,6570,6570,0
|
|
20231207,182300,4657883200,6570,6570,6570,6570,0
|
|
20231207,182200,4657883200,6570,6570,6570,6570,0
|
|
20231207,182100,4657883200,6570,6570,6570,6570,0
|
|
20231207,182000,4657883200,6570,6570,6570,6570,0
|
|
20231207,181900,4657883200,6570,6570,6570,6570,0
|
|
20231207,181800,4657883200,6570,6570,6570,6570,0
|
|
20231207,181700,4657883200,6570,6570,6570,6570,0
|
|
20231207,181600,4657883200,6570,6570,6570,6570,0
|
|
20231207,181500,4657883200,6570,6570,6570,6570,0
|
|
20231207,181400,4657883200,6570,6570,6570,6570,0
|
|
20231207,181300,4657883200,6570,6570,6570,6570,0
|
|
20231207,181200,4657883200,6570,6570,6570,6570,0
|
|
20231207,181100,4657883200,6570,6570,6570,6570,0
|
|
20231207,181000,4657883200,6570,6570,6570,6570,0
|
|
20231207,180900,4657883200,6570,6570,6570,6570,0
|
|
20231207,180800,4657883200,6570,6570,6570,6570,0
|
|
20231207,180700,4657883200,6570,6570,6570,6570,0
|
|
20231207,180600,4657883200,6570,6570,6570,6570,0
|
|
20231207,180500,4657883200,6570,6570,6570,6570,0
|
|
20231207,180400,4657883200,6570,6570,6570,6570,0
|
|
20231207,180300,4657883200,6570,6570,6570,6570,0
|
|
20231207,180200,4657883200,6570,6570,6570,6570,0
|
|
20231207,180100,4657883200,6570,6570,6570,6570,0
|
|
20231207,180000,4657883200,6570,6570,6570,6570,0
|
|
20231207,175900,4657883200,6570,6570,6570,6570,0
|
|
20231207,175800,4657883200,6570,6570,6570,6570,0
|
|
20231207,175700,4657883200,6570,6570,6570,6570,8507
|
|
20231207,175600,4657883200,6570,6570,6570,6570,0
|
|
20231207,175500,4657883200,6570,6570,6570,6570,0
|
|
20231207,175400,4657883200,6570,6570,6570,6570,0
|
|
20231207,175300,4657883200,6570,6570,6570,6570,0
|
|
20231207,175200,4657883200,6570,6570,6570,6570,0
|
|
20231207,175100,4657883200,6570,6570,6570,6570,0
|
|
20231207,175000,4657883200,6570,6570,6570,6570,0
|
|
20231207,174900,4657883200,6570,6570,6570,6570,0
|
|
20231207,174800,4657883200,6570,6570,6570,6570,0
|
|
20231207,174700,4657883200,6570,6570,6570,6570,0
|
|
20231207,174600,4657883200,6570,6570,6570,6570,0
|
|
20231207,174500,4657883200,6570,6570,6570,6570,0
|
|
20231207,174400,4657883200,6570,6570,6570,6570,0
|
|
20231207,174300,4657883200,6570,6570,6570,6570,0
|
|
20231207,174200,4657883200,6570,6570,6570,6570,0
|
|
20231207,174100,4657883200,6570,6570,6570,6570,0
|
|
20231207,174000,4657883200,6570,6570,6570,6570,0
|
|
20231207,173900,4657883200,6570,6570,6570,6570,0
|
|
20231207,173800,4657883200,6570,6570,6570,6570,0
|
|
20231207,173700,4657883200,6570,6570,6570,6570,0
|
|
20231207,173600,4657883200,6570,6570,6570,6570,0
|
|
20231207,173500,4657883200,6570,6570,6570,6570,0
|
|
20231207,173400,4657883200,6570,6570,6570,6570,0
|
|
20231207,173300,4657883200,6570,6570,6570,6570,0
|
|
20231207,173200,4657883200,6570,6570,6570,6570,0
|
|
20231207,173100,4657883200,6570,6570,6570,6570,0
|
|
20231207,173000,4657883200,6570,6570,6570,6570,0
|
|
20231207,172900,4657883200,6570,6570,6570,6570,0
|
|
20231207,172800,4657883200,6570,6570,6570,6570,0
|
|
20231207,172700,4657883200,6570,6570,6570,6570,8507
|
|
20231207,172600,4657883200,6570,6570,6570,6570,0
|
|
20231207,172500,4657883200,6570,6570,6570,6570,0
|
|
20231207,172400,4657883200,6570,6570,6570,6570,0
|
|
20231207,172300,4657883200,6570,6570,6570,6570,0
|
|
20231207,172200,4657883200,6570,6570,6570,6570,0
|
|
20231207,172100,4657883200,6570,6570,6570,6570,0
|
|
20231207,172000,4657883200,6570,6570,6570,6570,0
|
|
20231207,171900,4657883200,6570,6570,6570,6570,0
|
|
20231207,171800,4657883200,6570,6570,6570,6570,0
|
|
20231207,171700,4657883200,6570,6570,6570,6570,0
|
|
20231207,171600,4657883200,6570,6570,6570,6570,0
|
|
20231207,171500,4657883200,6570,6570,6570,6570,0
|
|
20231207,171400,4657883200,6570,6570,6570,6570,0
|
|
20231207,171300,4657883200,6570,6570,6570,6570,0
|
|
20231207,171200,4657883200,6570,6570,6570,6570,0
|
|
20231207,171100,4657883200,6570,6570,6570,6570,0
|
|
20231207,171000,4657883200,6570,6570,6570,6570,0
|
|
20231207,170900,4657883200,6570,6570,6570,6570,0
|
|
20231207,170800,4657883200,6570,6570,6570,6570,0
|
|
20231207,170700,4657883200,6570,6570,6570,6570,0
|
|
20231207,170600,4657883200,6570,6570,6570,6570,0
|
|
20231207,170500,4657883200,6570,6570,6570,6570,0
|
|
20231207,170400,4657883200,6570,6570,6570,6570,0
|
|
20231207,170300,4657883200,6570,6570,6570,6570,0
|
|
20231207,170200,4657883200,6570,6570,6570,6570,0
|
|
20231207,170100,4657883200,6570,6570,6570,6570,0
|
|
20231207,170000,4657883200,6570,6570,6570,6570,0
|
|
20231207,165900,4657883200,6570,6570,6570,6570,0
|
|
20231207,165800,4657883200,6570,6570,6570,6570,0
|
|
20231207,165700,4657883200,6570,6570,6570,6570,8507
|
|
20231207,165600,4657883200,6570,6570,6570,6570,0
|
|
20231207,165500,4657883200,6570,6570,6570,6570,0
|
|
20231207,165400,4657883200,6570,6570,6570,6570,0
|
|
20231207,165300,4657883200,6570,6570,6570,6570,0
|
|
20231207,165200,4657883200,6570,6570,6570,6570,0
|
|
20231207,165100,4657883200,6570,6570,6570,6570,0
|
|
20231207,165000,4657883200,6570,6570,6570,6570,0
|
|
20231207,164900,4657883200,6570,6570,6570,6570,0
|
|
20231207,164800,4657883200,6570,6570,6570,6570,0
|
|
20231207,164700,4657883200,6570,6570,6570,6570,0
|
|
20231207,164600,4657883200,6570,6570,6570,6570,0
|
|
20231207,164500,4657883200,6570,6570,6570,6570,0
|
|
20231207,164400,4657883200,6570,6570,6570,6570,0
|
|
20231207,164300,4657883200,6570,6570,6570,6570,0
|
|
20231207,164200,4657883200,6570,6570,6570,6570,0
|
|
20231207,164100,4657883200,6570,6570,6570,6570,0
|
|
20231207,164000,4657883200,6570,6570,6570,6570,0
|
|
20231207,163900,4657883200,6570,6570,6570,6570,0
|
|
20231207,163800,4657883200,6570,6570,6570,6570,0
|
|
20231207,163700,4657883200,6570,6570,6570,6570,0
|
|
20231207,163600,4657883200,6570,6570,6570,6570,0
|
|
20231207,163500,4657883200,6570,6570,6570,6570,0
|
|
20231207,163400,4657883200,6570,6570,6570,6570,0
|
|
20231207,163300,4657883200,6570,6570,6570,6570,0
|
|
20231207,163200,4657883200,6570,6570,6570,6570,0
|
|
20231207,163100,4657883200,6570,6570,6570,6570,0
|
|
20231207,163000,4657883200,6570,6570,6570,6570,0
|
|
20231207,162900,4657883200,6570,6570,6570,6570,0
|
|
20231207,162800,4657883200,6570,6570,6570,6570,0
|
|
20231207,162700,4657883200,6570,6570,6570,6570,8507
|
|
20231207,162600,4657883200,6570,6570,6570,6570,0
|
|
20231207,162500,4657883200,6570,6570,6570,6570,0
|
|
20231207,162400,4657883200,6570,6570,6570,6570,0
|
|
20231207,162300,4657883200,6570,6570,6570,6570,0
|
|
20231207,162200,4657883200,6570,6570,6570,6570,0
|
|
20231207,162100,4657883200,6570,6570,6570,6570,0
|
|
20231207,162000,4657883200,6570,6570,6570,6570,0
|
|
20231207,161900,4657883200,6570,6570,6570,6570,0
|
|
20231207,161800,4657883200,6570,6570,6570,6570,0
|
|
20231207,161700,4657883200,6570,6570,6570,6570,0
|
|
20231207,161600,4657883200,6570,6570,6570,6570,0
|
|
20231207,161500,4657883200,6570,6570,6570,6570,0
|
|
20231207,161400,4657883200,6570,6570,6570,6570,0
|
|
20231207,161300,4657883200,6570,6570,6570,6570,0
|
|
20231207,161200,4657883200,6570,6570,6570,6570,0
|
|
20231207,161100,4657883200,6570,6570,6570,6570,0
|
|
20231207,161000,4657883200,6570,6570,6570,6570,0
|
|
20231207,160900,4657883200,6570,6570,6570,6570,0
|
|
20231207,160800,4657883200,6570,6570,6570,6570,0
|
|
20231207,160700,4657883200,6570,6570,6570,6570,0
|
|
20231207,160600,4657883200,6570,6570,6570,6570,0
|
|
20231207,160500,4657883200,6570,6570,6570,6570,0
|
|
20231207,160400,4657883200,6570,6570,6570,6570,0
|
|
20231207,160300,4657883200,6570,6570,6570,6570,0
|
|
20231207,160200,4657883200,6570,6570,6570,6570,0
|
|
20231207,160100,4657883200,6570,6570,6570,6570,0
|
|
20231207,160000,4657883200,6570,6570,6570,6570,0
|
|
20231207,155900,4657883200,6570,6570,6570,6570,0
|
|
20231207,155800,4657883200,6570,6570,6570,6570,0
|
|
20231207,155700,4657883200,6570,6570,6570,6570,8507
|
|
20231207,155600,4657883200,6570,6570,6570,6570,0
|
|
20231207,155500,4657883200,6570,6570,6570,6570,0
|
|
20231207,155400,4657883200,6570,6570,6570,6570,0
|
|
20231207,155300,4657883200,6570,6570,6570,6570,0
|
|
20231207,155200,4657883200,6570,6570,6570,6570,0
|
|
20231207,155100,4657883200,6570,6570,6570,6570,0
|
|
20231207,155000,4657883200,6570,6570,6570,6570,0
|
|
20231207,154900,4657883200,6570,6570,6570,6570,0
|
|
20231207,154800,4657883200,6570,6570,6570,6570,0
|
|
20231207,154700,4657883200,6570,6570,6570,6570,0
|
|
20231207,154600,4657883200,6570,6570,6570,6570,0
|
|
20231207,154500,4657883200,6570,6570,6570,6570,0
|
|
20231207,154400,4657883200,6570,6570,6570,6570,0
|
|
20231207,154300,4657883200,6570,6570,6570,6570,0
|
|
20231207,154200,4657883200,6570,6570,6570,6570,0
|
|
20231207,154100,4657883200,6570,6570,6570,6570,0
|
|
20231207,154000,4657883200,6570,6570,6570,6570,0
|
|
20231207,153900,4657883200,6570,6570,6570,6570,0
|
|
20231207,153800,4657883200,6570,6570,6570,6570,0
|
|
20231207,153700,4657883200,6570,6570,6570,6570,0
|
|
20231207,153600,4657883200,6570,6570,6570,6570,0
|
|
20231207,153500,4657883200,6570,6570,6570,6570,0
|
|
20231207,153400,4657883200,6570,6570,6570,6570,0
|
|
20231207,153300,4657883200,6570,6570,6570,6570,0
|
|
20231207,153200,4657883200,6570,6570,6570,6570,0
|
|
20231207,153100,4657883200,6570,6570,6570,6570,0
|
|
20231207,153000,4657883200,6570,6570,6570,6570,8507
|
|
20231207,152900,4601992210,6550,6550,6550,6550,0
|
|
20231207,152800,4601992210,6550,6550,6550,6550,0
|
|
20231207,152700,4601992210,6550,6550,6550,6550,0
|
|
20231207,152600,4601992210,6550,6550,6550,6550,0
|
|
20231207,152500,4601992210,6550,6550,6550,6550,0
|
|
20231207,152400,4601992210,6550,6550,6550,6550,0
|
|
20231207,152300,4601992210,6550,6550,6550,6550,0
|
|
20231207,152200,4601992210,6550,6550,6550,6550,0
|
|
20231207,152100,4601992210,6550,6550,6550,6550,0
|
|
20231207,152000,4601992210,6550,6550,6550,6550,0
|
|
20231207,151900,4601992210,6550,6560,6580,6550,6382
|
|
20231207,151800,4560104640,6590,6560,6600,6560,5771
|
|
20231207,151700,4522209880,6560,6570,6570,6560,2625
|
|
20231207,151600,4504969770,6580,6570,6590,6570,3018
|
|
20231207,151500,4485125670,6580,6590,6590,6570,2204
|
|
20231207,151400,4470631860,6570,6590,6590,6570,4489
|
|
20231207,151300,4441100230,6580,6610,6610,6580,2807
|
|
20231207,151200,4422622440,6610,6590,6610,6580,5696
|
|
20231207,151100,4385083060,6610,6600,6610,6590,1447
|
|
20231207,151000,4375533410,6610,6590,6620,6590,2359
|
|
20231207,150900,4359953940,6590,6600,6600,6580,3063
|
|
20231207,150800,4339781540,6600,6600,6610,6590,4055
|
|
20231207,150700,4313036050,6600,6610,6610,6600,2352
|
|
20231207,150600,4297510490,6610,6610,6610,6600,1183
|
|
20231207,150500,4289695810,6610,6610,6620,6610,1834
|
|
20231207,150400,4277569120,6620,6620,6620,6610,3187
|
|
20231207,150300,4256500740,6620,6630,6640,6610,2321
|
|
20231207,150200,4241133120,6640,6630,6640,6630,708
|
|
20231207,150100,4236435940,6630,6630,6630,6620,1245
|
|
20231207,150000,4228188370,6630,6640,6640,6630,907
|
|
20231207,145900,4222174940,6640,6630,6640,6620,1031
|
|
20231207,145800,4215341270,6640,6630,6640,6620,871
|
|
20231207,145700,4209567210,6620,6630,6630,6620,1284
|
|
20231207,145600,4201056800,6630,6620,6630,6620,584
|
|
20231207,145500,4197190630,6620,6620,6620,6620,721
|
|
20231207,145400,4192417610,6630,6600,6630,6600,2248
|
|
20231207,145300,4177569120,6610,6610,6620,6600,2459
|
|
20231207,145200,4161318450,6610,6620,6620,6600,3051
|
|
20231207,145100,4141170610,6600,6610,6620,6600,2063
|
|
20231207,145000,4127527300,6600,6600,6610,6600,2325
|
|
20231207,144900,4112181650,6610,6610,6620,6600,1253
|
|
20231207,144800,4103908110,6620,6600,6620,6580,6314
|
|
20231207,144700,4062226870,6590,6600,6620,6590,3961
|
|
20231207,144600,4036109260,6600,6630,6630,6590,9466
|
|
20231207,144500,3973583240,6620,6630,6630,6610,2463
|
|
20231207,144400,3957272620,6640,6650,6650,6640,2310
|
|
20231207,144300,3941934060,6640,6650,6660,6640,2089
|
|
20231207,144200,3928040320,6660,6660,6660,6650,2055
|
|
20231207,144100,3914374440,6650,6660,6670,6650,2475
|
|
20231207,144000,3897906530,6660,6660,6660,6660,467
|
|
20231207,143900,3894796310,6660,6660,6670,6660,795
|
|
20231207,143800,3889501110,6670,6670,6670,6670,88
|
|
20231207,143700,3888914150,6670,6680,6680,6670,646
|
|
20231207,143600,3884605260,6670,6680,6680,6670,3114
|
|
20231207,143500,3863812090,6680,6680,6690,6680,470
|
|
20231207,143400,3860672270,6680,6690,6690,6680,1279
|
|
20231207,143300,3852117450,6700,6700,6700,6700,168
|
|
20231207,143200,3850991850,6700,6700,6700,6700,349
|
|
20231207,143100,3848653550,6700,6710,6710,6700,380
|
|
20231207,143000,3846107250,6720,6710,6720,6710,642
|
|
20231207,142900,3841794450,6710,6700,6710,6700,778
|
|
20231207,142800,3836578040,6700,6710,6710,6700,178
|
|
20231207,142700,3835384440,6710,6710,6710,6710,36
|
|
20231207,142600,3835142880,6700,6690,6700,6690,2052
|
|
20231207,142500,3821401230,6700,6690,6700,6690,543
|
|
20231207,142400,3817766440,6700,6700,6710,6690,454
|
|
20231207,142300,3814723950,6710,6710,6710,6710,45
|
|
20231207,142200,3814422000,6710,6720,6720,6710,578
|
|
20231207,142100,3810539940,6720,6710,6720,6710,483
|
|
20231207,142000,3807296430,6710,6710,6710,6710,1347
|
|
20231207,141900,3798258060,6690,6700,6710,6690,509
|
|
20231207,141800,3794848440,6700,6690,6700,6690,37
|
|
20231207,141700,3794600750,6690,6700,6700,6690,1014
|
|
20231207,141600,3787813090,6700,6700,6700,6700,3
|
|
20231207,141500,3787792990,6700,6690,6700,6680,805
|
|
20231207,141400,3782413170,6700,6690,6700,6690,2002
|
|
20231207,141300,3769019590,6700,6700,6710,6700,2362
|
|
20231207,141200,3753194170,6710,6700,6710,6700,136
|
|
20231207,141100,3752282650,6700,6710,6710,6700,59
|
|
20231207,141000,3751887260,6700,6710,6710,6700,424
|
|
20231207,140900,3749043850,6710,6700,6710,6700,339
|
|
20231207,140800,3746770020,6700,6700,6710,6700,925
|
|
20231207,140700,3740572510,6700,6700,6700,6700,265
|
|
20231207,140600,3738797010,6720,6700,6720,6700,203
|
|
20231207,140500,3737436870,6710,6690,6710,6690,313
|
|
20231207,140400,3735342850,6690,6690,6690,6690,150
|
|
20231207,140300,3734339350,6690,6710,6710,6690,6471
|
|
20231207,140200,3690980290,6700,6710,6710,6700,539
|
|
20231207,140100,3687368930,6700,6700,6710,6700,427
|
|
20231207,140000,3684507520,6700,6720,6720,6700,1389
|
|
20231207,135900,3675192680,6700,6700,6700,6700,0
|
|
20231207,135800,3675192680,6700,6710,6710,6700,200
|
|
20231207,135700,3673851060,6730,6710,6730,6710,102
|
|
20231207,135600,3673166600,6740,6710,6740,6700,4418
|
|
20231207,135500,3643494370,6720,6710,6720,6710,7
|
|
20231207,135400,3643447380,6720,6710,6720,6710,112
|
|
20231207,135300,3642695250,6730,6720,6730,6720,501
|
|
20231207,135200,3639326340,6730,6730,6730,6730,849
|
|
20231207,135100,3633612570,6730,6730,6730,6730,5
|
|
20231207,135000,3633578920,6730,6730,6730,6730,55
|
|
20231207,134900,3633208770,6730,6730,6730,6730,631
|
|
20231207,134800,3628962140,6730,6730,6730,6730,472
|
|
20231207,134700,3625785580,6730,6730,6730,6730,939
|
|
20231207,134600,3619466110,6730,6720,6730,6720,588
|
|
20231207,134500,3615509870,6720,6720,6720,6720,0
|
|
20231207,134400,3615509870,6720,6720,6720,6720,206
|
|
20231207,134300,3614125550,6710,6720,6730,6710,5823
|
|
20231207,134200,3575037550,6720,6730,6730,6720,4625
|
|
20231207,134100,3543947060,6730,6730,6730,6730,260
|
|
20231207,134000,3542197260,6730,6730,6730,6730,1141
|
|
20231207,133900,3534518330,6730,6740,6750,6730,292
|
|
20231207,133800,3532549150,6730,6750,6750,6730,7944
|
|
20231207,133700,3478990980,6760,6760,6760,6760,1361
|
|
20231207,133600,3469790620,6770,6750,6770,6750,1883
|
|
20231207,133500,3457063710,6750,6770,6770,6750,151
|
|
20231207,133400,3456044440,6760,6750,6770,6750,1068
|
|
20231207,133300,3448816640,6760,6760,6760,6760,602
|
|
20231207,133200,3444747120,6760,6760,6760,6760,280
|
|
20231207,133100,3442854320,6760,6750,6760,6750,900
|
|
20231207,133000,3436774600,6760,6760,6760,6760,50
|
|
20231207,132900,3436436600,6760,6760,6760,6750,1389
|
|
20231207,132800,3427058600,6760,6760,6760,6760,129
|
|
20231207,132700,3426186560,6760,6750,6760,6750,453
|
|
20231207,132600,3423125800,6750,6760,6760,6750,836
|
|
20231207,132500,3417482750,6760,6760,6760,6760,334
|
|
20231207,132400,3415224910,6750,6750,6750,6750,470
|
|
20231207,132300,3412052410,6760,6760,6760,6760,147
|
|
20231207,132200,3411058690,6760,6770,6770,6760,16
|
|
20231207,132100,3410950520,6750,6760,6760,6750,14
|
|
20231207,132000,3410855890,6760,6760,6760,6760,50
|
|
20231207,131900,3410517890,6760,6750,6760,6750,4
|
|
20231207,131800,3410490880,6750,6770,6770,6750,1782
|
|
20231207,131700,3398444330,6770,6770,6770,6770,219
|
|
20231207,131600,3396961700,6770,6770,6770,6770,1
|
|
20231207,131500,3396954930,6770,6790,6790,6770,1025
|
|
20231207,131400,3390012630,6790,6770,6790,6770,1320
|
|
20231207,131300,3381061960,6770,6770,6770,6770,177
|
|
20231207,131200,3379863670,6770,6760,6770,6760,823
|
|
20231207,131100,3374296390,6760,6760,6760,6760,465
|
|
20231207,131000,3371152990,6760,6750,6760,6750,500
|
|
20231207,130900,3367775990,6760,6760,6760,6760,510
|
|
20231207,130800,3364328390,6760,6750,6760,6750,718
|
|
20231207,130700,3359474730,6760,6760,6760,6760,0
|
|
20231207,130600,3359474730,6760,6760,6760,6760,1626
|
|
20231207,130500,3348482970,6770,6770,6770,6770,350
|
|
20231207,130400,3346113470,6770,6770,6770,6770,283
|
|
20231207,130300,3344197560,6780,6780,6780,6780,20
|
|
20231207,130200,3344061960,6770,6770,6770,6770,0
|
|
20231207,130100,3344061960,6770,6780,6780,6770,821
|
|
20231207,130000,3338503680,6790,6770,6790,6770,3673
|
|
20231207,125900,3313606230,6770,6770,6770,6770,129
|
|
20231207,125800,3312732900,6760,6760,6760,6760,6
|
|
20231207,125700,3312692340,6760,6760,6760,6760,0
|
|
20231207,125600,3312692340,6760,6760,6760,6760,685
|
|
20231207,125500,3308061740,6770,6770,6770,6770,68
|
|
20231207,125400,3307601380,6760,6750,6760,6750,860
|
|
20231207,125300,3301794470,6760,6760,6770,6760,624
|
|
20231207,125200,3297576100,6770,6770,6770,6770,617
|
|
20231207,125100,3293399010,6770,6770,6770,6770,1623
|
|
20231207,125000,3282411300,6780,6780,6780,6780,291
|
|
20231207,124900,3280438320,6780,6780,6780,6780,62
|
|
20231207,124800,3280017960,6780,6770,6780,6770,1267
|
|
20231207,124700,3271440170,6770,6770,6770,6770,77
|
|
20231207,124600,3270918880,6770,6760,6770,6760,973
|
|
20231207,124500,3264335670,6770,6770,6770,6770,0
|
|
20231207,124400,3264335670,6770,6760,6770,6760,1118
|
|
20231207,124300,3256776990,6760,6770,6770,6760,171
|
|
20231207,124200,3255620320,6770,6770,6770,6770,23
|
|
20231207,124100,3255464610,6770,6770,6770,6770,3
|
|
20231207,124000,3255444300,6760,6760,6760,6760,12
|
|
20231207,123900,3255363180,6760,6760,6760,6760,21
|
|
20231207,123800,3255221220,6760,6770,6770,6760,626
|
|
20231207,123700,3250989390,6770,6770,6770,6760,1500
|
|
20231207,123600,3240834890,6770,6770,6770,6770,61
|
|
20231207,123500,3240421920,6760,6770,6770,6760,584
|
|
20231207,123400,3236468320,6780,6780,6790,6770,676
|
|
20231207,123300,3231885090,6780,6780,6780,6780,9
|
|
20231207,123200,3231824070,6790,6790,6790,6790,0
|
|
20231207,123100,3231824070,6790,6780,6790,6780,6
|
|
20231207,123000,3231783380,6760,6770,6770,6760,852
|
|
20231207,122900,3226021870,6770,6770,6770,6770,34
|
|
20231207,122800,3225791690,6770,6770,6770,6770,16
|
|
20231207,122700,3225683370,6770,6770,6770,6770,504
|
|
20231207,122600,3222271290,6770,6770,6780,6770,615
|
|
20231207,122500,3218106540,6780,6780,6780,6770,2675
|
|
20231207,122400,3199976700,6790,6790,6790,6790,635
|
|
20231207,122300,3195665050,6800,6790,6800,6790,610
|
|
20231207,122200,3191522050,6790,6790,6790,6790,981
|
|
20231207,122100,3184861060,6790,6780,6790,6780,233
|
|
20231207,122000,3183279320,6780,6790,6790,6780,320
|
|
20231207,121900,3181106920,6790,6790,6790,6790,193
|
|
20231207,121800,3179796450,6790,6790,6790,6790,10
|
|
20231207,121700,3179728550,6790,6790,6790,6790,37
|
|
20231207,121600,3179477320,6790,6790,6800,6790,771
|
|
20231207,121500,3174242220,6780,6790,6790,6780,389
|
|
20231207,121400,3171604780,6790,6790,6790,6790,133
|
|
20231207,121300,3170701710,6790,6790,6790,6780,414
|
|
20231207,121200,3167891150,6800,6790,6800,6780,1892
|
|
20231207,121100,3155034310,6780,6790,6790,6780,146
|
|
20231207,121000,3154044380,6790,6780,6790,6780,341
|
|
20231207,120900,3151729300,6780,6780,6780,6780,0
|
|
20231207,120800,3151729300,6780,6760,6780,6760,802
|
|
20231207,120700,3146303660,6770,6770,6770,6760,1002
|
|
20231207,120600,3139524890,6770,6770,6780,6770,251
|
|
20231207,120500,3137825220,6770,6770,6770,6770,45
|
|
20231207,120400,3137520570,6770,6770,6770,6770,1
|
|
20231207,120300,3137513800,6770,6770,6770,6770,79
|
|
20231207,120200,3136978970,6770,6770,6770,6770,678
|
|
20231207,120100,3132388910,6780,6780,6780,6780,39
|
|
20231207,120000,3132124490,6780,6780,6780,6780,461
|
|
20231207,115900,3128998910,6790,6790,6790,6790,5
|
|
20231207,115800,3128964960,6800,6780,6800,6780,350
|
|
20231207,115700,3126588960,6780,6790,6790,6780,521
|
|
20231207,115600,3123051380,6790,6770,6790,6770,1655
|
|
20231207,115500,3111814230,6780,6770,6780,6770,139
|
|
20231207,115400,3110871820,6780,6780,6780,6780,365
|
|
20231207,115300,3108397120,6770,6770,6780,6770,473
|
|
20231207,115200,3105194410,6770,6790,6790,6770,505
|
|
20231207,115100,3101765980,6790,6790,6790,6790,1
|
|
20231207,115000,3101759190,6800,6770,6800,6770,78
|
|
20231207,114900,3101229710,6780,6780,6780,6780,612
|
|
20231207,114800,3097080350,6790,6790,6790,6790,20
|
|
20231207,114700,3096944550,6790,6790,6790,6790,59
|
|
20231207,114600,3096543940,6800,6800,6800,6800,50
|
|
20231207,114500,3096203940,6800,6800,6800,6800,20
|
|
20231207,114400,3096067940,6790,6790,6790,6790,50
|
|
20231207,114300,3095728440,6790,6790,6790,6790,0
|
|
20231207,114200,3095728440,6790,6790,6790,6790,603
|
|
20231207,114100,3091634070,6780,6780,6780,6780,414
|
|
20231207,114000,3088827150,6770,6790,6790,6770,743
|
|
20231207,113900,3083791040,6770,6780,6780,6770,677
|
|
20231207,113800,3079207600,6790,6790,6800,6790,96
|
|
20231207,113700,3078555750,6770,6770,6790,6770,590
|
|
20231207,113600,3074555230,6780,6780,6780,6780,1473
|
|
20231207,113500,3064568290,6780,6790,6790,6780,1145
|
|
20231207,113400,3056793750,6800,6790,6800,6790,31
|
|
20231207,113300,3056583250,6790,6790,6790,6790,139
|
|
20231207,113200,3055639440,6790,6790,6790,6790,121
|
|
20231207,113100,3054817850,6790,6800,6800,6790,163
|
|
20231207,113000,3053709950,6790,6800,6800,6790,768
|
|
20231207,112900,3048493070,6800,6790,6800,6790,410
|
|
20231207,112800,3045705170,6790,6800,6810,6790,1866
|
|
20231207,112700,3033009210,6800,6800,6800,6800,134
|
|
20231207,112600,3032098010,6800,6810,6810,6800,354
|
|
20231207,112500,3029690770,6810,6800,6810,6800,119
|
|
20231207,112400,3028881430,6790,6790,6800,6790,549
|
|
20231207,112300,3025148380,6800,6800,6800,6790,687
|
|
20231207,112200,3020479460,6800,6800,6800,6800,240
|
|
20231207,112100,3018847460,6800,6800,6800,6800,180
|
|
20231207,112000,3017623460,6790,6800,6800,6790,1046
|
|
20231207,111900,3010517060,6800,6800,6800,6800,0
|
|
20231207,111800,3010517060,6800,6810,6810,6800,305
|
|
20231207,111700,3008442800,6800,6800,6800,6800,51
|
|
20231207,111600,3008096000,6790,6790,6790,6790,395
|
|
20231207,111500,3005413950,6790,6800,6800,6790,547
|
|
20231207,111400,3001698360,6810,6800,6820,6800,1561
|
|
20231207,111300,2991077870,6790,6800,6800,6790,212
|
|
20231207,111200,2989638030,6800,6810,6810,6800,863
|
|
20231207,111100,2983769130,6800,6810,6810,6800,286
|
|
20231207,111000,2981822980,6810,6780,6820,6780,5993
|
|
20231207,110900,2941158520,6780,6780,6780,6770,55
|
|
20231207,110800,2940785720,6780,6780,6780,6770,4140
|
|
20231207,110700,2912721180,6780,6770,6780,6770,413
|
|
20231207,110600,2909923050,6770,6770,6770,6770,0
|
|
20231207,110500,2909923050,6770,6770,6770,6770,10
|
|
20231207,110400,2909855350,6780,6780,6780,6780,18
|
|
20231207,110300,2909733310,6770,6780,6780,6770,28
|
|
20231207,110200,2909543610,6770,6770,6770,6770,1
|
|
20231207,110100,2909536840,6770,6770,6770,6770,325
|
|
20231207,110000,2907336590,6770,6780,6780,6770,182
|
|
20231207,105900,2906103050,6780,6780,6780,6780,502
|
|
20231207,105800,2902699490,6780,6780,6780,6770,271
|
|
20231207,105700,2900864280,6780,6770,6780,6770,219
|
|
20231207,105600,2899379480,6770,6770,6770,6770,140
|
|
20231207,105500,2898431680,6770,6770,6770,6770,555
|
|
20231207,105400,2894674330,6760,6770,6770,6760,2023
|
|
20231207,105300,2880979150,6770,6770,6770,6770,275
|
|
20231207,105200,2879117400,6780,6780,6780,6780,32
|
|
20231207,105100,2878900440,6780,6770,6780,6770,241
|
|
20231207,105000,2877266510,6770,6760,6770,6760,947
|
|
20231207,104900,2870855500,6760,6760,6760,6760,1613
|
|
20231207,104800,2859951620,6760,6770,6770,6760,220
|
|
20231207,104700,2858462520,6780,6770,6780,6770,60
|
|
20231207,104600,2858056120,6770,6770,6770,6770,2870
|
|
20231207,104500,2838626220,6770,6780,6780,6770,941
|
|
20231207,104400,2832255150,6770,6770,6770,6770,1314
|
|
20231207,104300,2823359370,6770,6770,6770,6770,80
|
|
20231207,104200,2822817770,6770,6770,6770,6770,472
|
|
20231207,104100,2819622330,6780,6780,6780,6770,121
|
|
20231207,104000,2818802060,6780,6780,6780,6780,156
|
|
20231207,103900,2817744380,6780,6780,6780,6770,220
|
|
20231207,103800,2816252980,6780,6770,6780,6770,399
|
|
20231207,103700,2813548630,6780,6780,6790,6780,350
|
|
20231207,103600,2811174680,6780,6780,6780,6780,931
|
|
20231207,103500,2804862500,6770,6770,6770,6760,2289
|
|
20231207,103400,2789368370,6770,6770,6770,6770,694
|
|
20231207,103300,2784669990,6770,6760,6770,6760,173
|
|
20231207,103200,2783499270,6760,6770,6770,6760,162
|
|
20231207,103100,2782402550,6760,6760,6770,6760,1216
|
|
20231207,103000,2774178930,6760,6760,6760,6760,11
|
|
20231207,102900,2774104570,6760,6770,6770,6760,1482
|
|
20231207,102800,2764079760,6780,6780,6780,6780,2308
|
|
20231207,102700,2748431520,6780,6780,6780,6780,340
|
|
20231207,102600,2746126320,6790,6780,6790,6780,729
|
|
20231207,102500,2741180260,6780,6790,6790,6780,550
|
|
20231207,102400,2737446230,6790,6780,6790,6770,318
|
|
20231207,102300,2735287290,6770,6780,6780,6770,886
|
|
20231207,102200,2729280220,6780,6780,6780,6770,856
|
|
20231207,102100,2723480480,6780,6780,6780,6780,220
|
|
20231207,102000,2721988880,6790,6760,6790,6760,1705
|
|
20231207,101900,2710434390,6760,6780,6780,6760,204
|
|
20231207,101800,2709054850,6770,6770,6770,6760,2528
|
|
20231207,101700,2691957500,6770,6760,6770,6760,66
|
|
20231207,101600,2691511180,6770,6760,6770,6760,150
|
|
20231207,101500,2690496680,6760,6760,6770,6760,700
|
|
20231207,101400,2685762430,6770,6770,6770,6770,499
|
|
20231207,101300,2682384200,6770,6780,6780,6770,550
|
|
20231207,101200,2678659700,6770,6780,6780,6770,503
|
|
20231207,101100,2675253850,6780,6800,6800,6780,1694
|
|
20231207,101000,2663747800,6800,6810,6810,6800,594
|
|
20231207,100900,2659703690,6810,6800,6810,6800,414
|
|
20231207,100800,2656886180,6810,6810,6820,6800,1089
|
|
20231207,100700,2649468280,6810,6790,6810,6780,1385
|
|
20231207,100600,2640072530,6790,6790,6790,6780,596
|
|
20231207,100500,2636026200,6780,6780,6790,6780,689
|
|
20231207,100400,2631353780,6770,6770,6770,6770,898
|
|
20231207,100300,2625274320,6770,6780,6780,6770,2477
|
|
20231207,100200,2608492890,6780,6800,6800,6780,1789
|
|
20231207,100100,2596339670,6800,6790,6800,6790,637
|
|
20231207,100000,2592014390,6790,6780,6790,6770,425
|
|
20231207,095900,2589133080,6770,6770,6770,6760,1408
|
|
20231207,095800,2579607920,6770,6760,6770,6760,220
|
|
20231207,095700,2578120020,6760,6760,6770,6760,165
|
|
20231207,095600,2577004600,6760,6770,6770,6760,750
|
|
20231207,095500,2571931360,6770,6790,6790,6770,5890
|
|
20231207,095400,2531987290,6790,6800,6800,6790,112
|
|
20231207,095300,2531225750,6790,6800,6810,6790,866
|
|
20231207,095200,2525337640,6790,6800,6810,6790,625
|
|
20231207,095100,2521087680,6800,6800,6810,6800,703
|
|
20231207,095000,2516307190,6800,6800,6800,6790,1014
|
|
20231207,094900,2509414990,6790,6810,6810,6790,1451
|
|
20231207,094800,2499553450,6810,6810,6810,6810,95
|
|
20231207,094700,2498906500,6810,6800,6810,6790,909
|
|
20231207,094600,2492726120,6800,6810,6810,6800,1294
|
|
20231207,094500,2483923390,6820,6800,6820,6800,2437
|
|
20231207,094400,2467319490,6800,6800,6800,6800,78
|
|
20231207,094300,2466789090,6800,6800,6800,6800,1153
|
|
20231207,094200,2458948690,6800,6790,6800,6780,1519
|
|
20231207,094100,2448639080,6800,6780,6800,6780,527
|
|
20231207,094000,2445064680,6790,6800,6810,6780,1405
|
|
20231207,093900,2435520670,6810,6800,6820,6770,5449
|
|
20231207,093800,2398567920,6800,6810,6820,6800,1931
|
|
20231207,093700,2385432040,6830,6810,6830,6810,2476
|
|
20231207,093600,2368546250,6810,6810,6820,6800,2664
|
|
20231207,093500,2350402230,6810,6810,6810,6790,2606
|
|
20231207,093400,2332678670,6810,6820,6820,6800,1655
|
|
20231207,093300,2321409280,6800,6860,6860,6800,5494
|
|
20231207,093200,2283937810,6860,6860,6860,6850,2149
|
|
20231207,093100,2269195770,6860,6890,6890,6860,1918
|
|
20231207,093000,2256028500,6890,6820,6900,6820,5061
|
|
20231207,092900,2221244960,6830,6840,6840,6820,1133
|
|
20231207,092800,2213503910,6830,6810,6840,6810,3373
|
|
20231207,092700,2190487610,6820,6800,6820,6800,537
|
|
20231207,092600,2186827020,6800,6800,6810,6770,1351
|
|
20231207,092500,2177654070,6800,6770,6800,6760,2521
|
|
20231207,092400,2160583210,6770,6770,6780,6760,2226
|
|
20231207,092300,2145520980,6780,6780,6790,6770,1802
|
|
20231207,092200,2133312730,6790,6790,6790,6770,3947
|
|
20231207,092100,2106555610,6790,6800,6810,6790,9615
|
|
20231207,092000,2041202230,6810,6810,6810,6800,589
|
|
20231207,091900,2037195180,6810,6810,6820,6800,3834
|
|
20231207,091800,2011085250,6810,6800,6820,6800,2521
|
|
20231207,091700,1993917190,6800,6840,6840,6800,7422
|
|
20231207,091600,1943290760,6840,6840,6850,6830,1704
|
|
20231207,091500,1931645750,6840,6850,6860,6840,8989
|
|
20231207,091400,1870144310,6850,6860,6860,6840,24928
|
|
20231207,091300,1699385370,6860,6850,6860,6850,3206
|
|
20231207,091200,1677398450,6850,6870,6870,6850,4364
|
|
20231207,091100,1647476090,6870,6860,6880,6860,1822
|
|
20231207,091000,1634956910,6860,6870,6880,6860,3362
|
|
20231207,090900,1611878390,6870,6900,6900,6870,4991
|
|
20231207,090800,1577492350,6890,6860,6910,6850,12970
|
|
20231207,090700,1488120550,6860,6870,6880,6850,8969
|
|
20231207,090600,1426544700,6870,6910,6910,6850,19534
|
|
20231207,090500,1292232020,6910,6940,6940,6910,10139
|
|
20231207,090400,1222080070,6940,6970,6970,6920,7298
|
|
20231207,090300,1171390140,6960,6960,6970,6910,30166
|
|
20231207,090200,962045640,6940,6920,6990,6920,19388
|
|
20231207,090100,827407570,6930,7010,7010,6920,36391
|
|
20231207,090000,574110620,7010,6990,7050,6950,82085
|