630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192700,2211780030,6360,6360,6360,6360,13080
|
|
20231222,192600,2211780030,6360,6360,6360,6360,0
|
|
20231222,192500,2211780030,6360,6360,6360,6360,0
|
|
20231222,192400,2211780030,6360,6360,6360,6360,0
|
|
20231222,192300,2211780030,6360,6360,6360,6360,0
|
|
20231222,192200,2211780030,6360,6360,6360,6360,0
|
|
20231222,192100,2211780030,6360,6360,6360,6360,0
|
|
20231222,192000,2211780030,6360,6360,6360,6360,0
|
|
20231222,191900,2211780030,6360,6360,6360,6360,0
|
|
20231222,191800,2211780030,6360,6360,6360,6360,0
|
|
20231222,191700,2211780030,6360,6360,6360,6360,0
|
|
20231222,191600,2211780030,6360,6360,6360,6360,0
|
|
20231222,191500,2211780030,6360,6360,6360,6360,0
|
|
20231222,191400,2211780030,6360,6360,6360,6360,0
|
|
20231222,191300,2211780030,6360,6360,6360,6360,0
|
|
20231222,191200,2211780030,6360,6360,6360,6360,0
|
|
20231222,191100,2211780030,6360,6360,6360,6360,0
|
|
20231222,191000,2211780030,6360,6360,6360,6360,0
|
|
20231222,190900,2211780030,6360,6360,6360,6360,0
|
|
20231222,190800,2211780030,6360,6360,6360,6360,0
|
|
20231222,190700,2211780030,6360,6360,6360,6360,0
|
|
20231222,190600,2211780030,6360,6360,6360,6360,0
|
|
20231222,190500,2211780030,6360,6360,6360,6360,0
|
|
20231222,190400,2211780030,6360,6360,6360,6360,0
|
|
20231222,190300,2211780030,6360,6360,6360,6360,0
|
|
20231222,190200,2211780030,6360,6360,6360,6360,0
|
|
20231222,190100,2211780030,6360,6360,6360,6360,0
|
|
20231222,190000,2211780030,6360,6360,6360,6360,0
|
|
20231222,185900,2211780030,6360,6360,6360,6360,0
|
|
20231222,185800,2211780030,6360,6360,6360,6360,0
|
|
20231222,185700,2211780030,6360,6360,6360,6360,13080
|
|
20231222,185600,2211780030,6360,6360,6360,6360,0
|
|
20231222,185500,2211780030,6360,6360,6360,6360,0
|
|
20231222,185400,2211780030,6360,6360,6360,6360,0
|
|
20231222,185300,2211780030,6360,6360,6360,6360,0
|
|
20231222,185200,2211780030,6360,6360,6360,6360,0
|
|
20231222,185100,2211780030,6360,6360,6360,6360,0
|
|
20231222,185000,2211780030,6360,6360,6360,6360,0
|
|
20231222,184900,2211780030,6360,6360,6360,6360,0
|
|
20231222,184800,2211780030,6360,6360,6360,6360,0
|
|
20231222,184700,2211780030,6360,6360,6360,6360,0
|
|
20231222,184600,2211780030,6360,6360,6360,6360,0
|
|
20231222,184500,2211780030,6360,6360,6360,6360,0
|
|
20231222,184400,2211780030,6360,6360,6360,6360,0
|
|
20231222,184300,2211780030,6360,6360,6360,6360,0
|
|
20231222,184200,2211780030,6360,6360,6360,6360,0
|
|
20231222,184100,2211780030,6360,6360,6360,6360,0
|
|
20231222,184000,2211780030,6360,6360,6360,6360,0
|
|
20231222,183900,2211780030,6360,6360,6360,6360,0
|
|
20231222,183800,2211780030,6360,6360,6360,6360,0
|
|
20231222,183700,2211780030,6360,6360,6360,6360,0
|
|
20231222,183600,2211780030,6360,6360,6360,6360,0
|
|
20231222,183500,2211780030,6360,6360,6360,6360,0
|
|
20231222,183400,2211780030,6360,6360,6360,6360,0
|
|
20231222,183300,2211780030,6360,6360,6360,6360,0
|
|
20231222,183200,2211780030,6360,6360,6360,6360,0
|
|
20231222,183100,2211780030,6360,6360,6360,6360,0
|
|
20231222,183000,2211780030,6360,6360,6360,6360,0
|
|
20231222,182900,2211780030,6360,6360,6360,6360,0
|
|
20231222,182800,2211780030,6360,6360,6360,6360,0
|
|
20231222,182700,2211780030,6360,6360,6360,6360,13080
|
|
20231222,182600,2211780030,6360,6360,6360,6360,0
|
|
20231222,182500,2211780030,6360,6360,6360,6360,0
|
|
20231222,182400,2211780030,6360,6360,6360,6360,0
|
|
20231222,182300,2211780030,6360,6360,6360,6360,0
|
|
20231222,182200,2211780030,6360,6360,6360,6360,0
|
|
20231222,182100,2211780030,6360,6360,6360,6360,0
|
|
20231222,182000,2211780030,6360,6360,6360,6360,0
|
|
20231222,181900,2211780030,6360,6360,6360,6360,0
|
|
20231222,181800,2211780030,6360,6360,6360,6360,0
|
|
20231222,181700,2211780030,6360,6360,6360,6360,0
|
|
20231222,181600,2211780030,6360,6360,6360,6360,0
|
|
20231222,181500,2211780030,6360,6360,6360,6360,0
|
|
20231222,181400,2211780030,6360,6360,6360,6360,0
|
|
20231222,181300,2211780030,6360,6360,6360,6360,0
|
|
20231222,181200,2211780030,6360,6360,6360,6360,0
|
|
20231222,181100,2211780030,6360,6360,6360,6360,0
|
|
20231222,181000,2211780030,6360,6360,6360,6360,0
|
|
20231222,180900,2211780030,6360,6360,6360,6360,0
|
|
20231222,180800,2211780030,6360,6360,6360,6360,0
|
|
20231222,180700,2211780030,6360,6360,6360,6360,0
|
|
20231222,180600,2211780030,6360,6360,6360,6360,0
|
|
20231222,180500,2211780030,6360,6360,6360,6360,0
|
|
20231222,180400,2211780030,6360,6360,6360,6360,0
|
|
20231222,180300,2211780030,6360,6360,6360,6360,0
|
|
20231222,180200,2211780030,6360,6360,6360,6360,0
|
|
20231222,180100,2211780030,6360,6360,6360,6360,0
|
|
20231222,180000,2211780030,6360,6360,6360,6360,0
|
|
20231222,175900,2211780030,6360,6360,6360,6360,0
|
|
20231222,175800,2211780030,6360,6360,6360,6360,0
|
|
20231222,175700,2211780030,6360,6360,6360,6360,13080
|
|
20231222,175600,2211780030,6360,6360,6360,6360,0
|
|
20231222,175500,2211780030,6360,6360,6360,6360,0
|
|
20231222,175400,2211780030,6360,6360,6360,6360,0
|
|
20231222,175300,2211780030,6360,6360,6360,6360,0
|
|
20231222,175200,2211780030,6360,6360,6360,6360,0
|
|
20231222,175100,2211780030,6360,6360,6360,6360,0
|
|
20231222,175000,2211780030,6360,6360,6360,6360,0
|
|
20231222,174900,2211780030,6360,6360,6360,6360,0
|
|
20231222,174800,2211780030,6360,6360,6360,6360,0
|
|
20231222,174700,2211780030,6360,6360,6360,6360,0
|
|
20231222,174600,2211780030,6360,6360,6360,6360,0
|
|
20231222,174500,2211780030,6360,6360,6360,6360,0
|
|
20231222,174400,2211780030,6360,6360,6360,6360,0
|
|
20231222,174300,2211780030,6360,6360,6360,6360,0
|
|
20231222,174200,2211780030,6360,6360,6360,6360,0
|
|
20231222,174100,2211780030,6360,6360,6360,6360,0
|
|
20231222,174000,2211780030,6360,6360,6360,6360,0
|
|
20231222,173900,2211780030,6360,6360,6360,6360,0
|
|
20231222,173800,2211780030,6360,6360,6360,6360,0
|
|
20231222,173700,2211780030,6360,6360,6360,6360,0
|
|
20231222,173600,2211780030,6360,6360,6360,6360,0
|
|
20231222,173500,2211780030,6360,6360,6360,6360,0
|
|
20231222,173400,2211780030,6360,6360,6360,6360,0
|
|
20231222,173300,2211780030,6360,6360,6360,6360,0
|
|
20231222,173200,2211780030,6360,6360,6360,6360,0
|
|
20231222,173100,2211780030,6360,6360,6360,6360,0
|
|
20231222,173000,2211780030,6360,6360,6360,6360,0
|
|
20231222,172900,2211780030,6360,6360,6360,6360,0
|
|
20231222,172800,2211780030,6360,6360,6360,6360,0
|
|
20231222,172700,2211780030,6360,6360,6360,6360,13080
|
|
20231222,172600,2211780030,6360,6360,6360,6360,0
|
|
20231222,172500,2211780030,6360,6360,6360,6360,0
|
|
20231222,172400,2211780030,6360,6360,6360,6360,0
|
|
20231222,172300,2211780030,6360,6360,6360,6360,0
|
|
20231222,172200,2211780030,6360,6360,6360,6360,0
|
|
20231222,172100,2211780030,6360,6360,6360,6360,0
|
|
20231222,172000,2211780030,6360,6360,6360,6360,0
|
|
20231222,171900,2211780030,6360,6360,6360,6360,0
|
|
20231222,171800,2211780030,6360,6360,6360,6360,0
|
|
20231222,171700,2211780030,6360,6360,6360,6360,0
|
|
20231222,171600,2211780030,6360,6360,6360,6360,0
|
|
20231222,171500,2211780030,6360,6360,6360,6360,0
|
|
20231222,171400,2211780030,6360,6360,6360,6360,0
|
|
20231222,171300,2211780030,6360,6360,6360,6360,0
|
|
20231222,171200,2211780030,6360,6360,6360,6360,0
|
|
20231222,171100,2211780030,6360,6360,6360,6360,0
|
|
20231222,171000,2211780030,6360,6360,6360,6360,0
|
|
20231222,170900,2211780030,6360,6360,6360,6360,0
|
|
20231222,170800,2211780030,6360,6360,6360,6360,0
|
|
20231222,170700,2211780030,6360,6360,6360,6360,0
|
|
20231222,170600,2211780030,6360,6360,6360,6360,0
|
|
20231222,170500,2211780030,6360,6360,6360,6360,0
|
|
20231222,170400,2211780030,6360,6360,6360,6360,0
|
|
20231222,170300,2211780030,6360,6360,6360,6360,0
|
|
20231222,170200,2211780030,6360,6360,6360,6360,0
|
|
20231222,170100,2211780030,6360,6360,6360,6360,0
|
|
20231222,170000,2211780030,6360,6360,6360,6360,0
|
|
20231222,165900,2211780030,6360,6360,6360,6360,0
|
|
20231222,165800,2211780030,6360,6360,6360,6360,0
|
|
20231222,165700,2211780030,6360,6360,6360,6360,13080
|
|
20231222,165600,2211780030,6360,6360,6360,6360,0
|
|
20231222,165500,2211780030,6360,6360,6360,6360,0
|
|
20231222,165400,2211780030,6360,6360,6360,6360,0
|
|
20231222,165300,2211780030,6360,6360,6360,6360,0
|
|
20231222,165200,2211780030,6360,6360,6360,6360,0
|
|
20231222,165100,2211780030,6360,6360,6360,6360,0
|
|
20231222,165000,2211780030,6360,6360,6360,6360,0
|
|
20231222,164900,2211780030,6360,6360,6360,6360,0
|
|
20231222,164800,2211780030,6360,6360,6360,6360,0
|
|
20231222,164700,2211780030,6360,6360,6360,6360,0
|
|
20231222,164600,2211780030,6360,6360,6360,6360,0
|
|
20231222,164500,2211780030,6360,6360,6360,6360,0
|
|
20231222,164400,2211780030,6360,6360,6360,6360,0
|
|
20231222,164300,2211780030,6360,6360,6360,6360,0
|
|
20231222,164200,2211780030,6360,6360,6360,6360,0
|
|
20231222,164100,2211780030,6360,6360,6360,6360,0
|
|
20231222,164000,2211780030,6360,6360,6360,6360,0
|
|
20231222,163900,2211780030,6360,6360,6360,6360,0
|
|
20231222,163800,2211780030,6360,6360,6360,6360,0
|
|
20231222,163700,2211780030,6360,6360,6360,6360,0
|
|
20231222,163600,2211780030,6360,6360,6360,6360,0
|
|
20231222,163500,2211780030,6360,6360,6360,6360,0
|
|
20231222,163400,2211780030,6360,6360,6360,6360,0
|
|
20231222,163300,2211780030,6360,6360,6360,6360,0
|
|
20231222,163200,2211780030,6360,6360,6360,6360,0
|
|
20231222,163100,2211780030,6360,6360,6360,6360,0
|
|
20231222,163000,2211780030,6360,6360,6360,6360,0
|
|
20231222,162900,2211780030,6360,6360,6360,6360,0
|
|
20231222,162800,2211780030,6360,6360,6360,6360,0
|
|
20231222,162700,2211780030,6360,6360,6360,6360,13080
|
|
20231222,162600,2211780030,6360,6360,6360,6360,0
|
|
20231222,162500,2211780030,6360,6360,6360,6360,0
|
|
20231222,162400,2211780030,6360,6360,6360,6360,0
|
|
20231222,162300,2211780030,6360,6360,6360,6360,0
|
|
20231222,162200,2211780030,6360,6360,6360,6360,0
|
|
20231222,162100,2211780030,6360,6360,6360,6360,0
|
|
20231222,162000,2211780030,6360,6360,6360,6360,0
|
|
20231222,161900,2211780030,6360,6360,6360,6360,0
|
|
20231222,161800,2211780030,6360,6360,6360,6360,0
|
|
20231222,161700,2211780030,6360,6360,6360,6360,0
|
|
20231222,161600,2211780030,6360,6360,6360,6360,0
|
|
20231222,161500,2211780030,6360,6360,6360,6360,0
|
|
20231222,161400,2211780030,6360,6360,6360,6360,0
|
|
20231222,161300,2211780030,6360,6360,6360,6360,0
|
|
20231222,161200,2211780030,6360,6360,6360,6360,0
|
|
20231222,161100,2211780030,6360,6360,6360,6360,0
|
|
20231222,161000,2211780030,6360,6360,6360,6360,0
|
|
20231222,160900,2211780030,6360,6360,6360,6360,0
|
|
20231222,160800,2211780030,6360,6360,6360,6360,0
|
|
20231222,160700,2211780030,6360,6360,6360,6360,0
|
|
20231222,160600,2211780030,6360,6360,6360,6360,0
|
|
20231222,160500,2211780030,6360,6360,6360,6360,0
|
|
20231222,160400,2211780030,6360,6360,6360,6360,0
|
|
20231222,160300,2211780030,6360,6360,6360,6360,0
|
|
20231222,160200,2211780030,6360,6360,6360,6360,0
|
|
20231222,160100,2211780030,6360,6360,6360,6360,0
|
|
20231222,160000,2211780030,6360,6360,6360,6360,0
|
|
20231222,155900,2211780030,6360,6360,6360,6360,0
|
|
20231222,155800,2211780030,6360,6360,6360,6360,0
|
|
20231222,155700,2211780030,6360,6360,6360,6360,13080
|
|
20231222,155600,2211780030,6360,6360,6360,6360,0
|
|
20231222,155500,2211780030,6360,6360,6360,6360,0
|
|
20231222,155400,2211780030,6360,6360,6360,6360,0
|
|
20231222,155300,2211780030,6360,6360,6360,6360,0
|
|
20231222,155200,2211780030,6360,6360,6360,6360,0
|
|
20231222,155100,2211780030,6360,6360,6360,6360,0
|
|
20231222,155000,2211780030,6360,6360,6360,6360,0
|
|
20231222,154900,2211780030,6360,6360,6360,6360,0
|
|
20231222,154800,2211780030,6360,6360,6360,6360,0
|
|
20231222,154700,2211780030,6360,6360,6360,6360,0
|
|
20231222,154600,2211780030,6360,6360,6360,6360,0
|
|
20231222,154500,2211780030,6360,6360,6360,6360,0
|
|
20231222,154400,2211780030,6360,6360,6360,6360,0
|
|
20231222,154300,2211780030,6360,6360,6360,6360,0
|
|
20231222,154200,2211780030,6360,6360,6360,6360,0
|
|
20231222,154100,2211780030,6360,6360,6360,6360,0
|
|
20231222,154000,2211780030,6360,6360,6360,6360,0
|
|
20231222,153900,2211780030,6360,6360,6360,6360,0
|
|
20231222,153800,2211780030,6360,6360,6360,6360,0
|
|
20231222,153700,2211780030,6360,6360,6360,6360,0
|
|
20231222,153600,2211780030,6360,6360,6360,6360,0
|
|
20231222,153500,2211780030,6360,6360,6360,6360,0
|
|
20231222,153400,2211780030,6360,6360,6360,6360,0
|
|
20231222,153300,2211780030,6360,6360,6360,6360,0
|
|
20231222,153200,2211780030,6360,6360,6360,6360,0
|
|
20231222,153100,2211780030,6360,6360,6360,6360,0
|
|
20231222,153000,2211780030,6360,6360,6360,6360,13080
|
|
20231222,152900,2128591230,6390,6390,6390,6390,0
|
|
20231222,152800,2128591230,6390,6390,6390,6390,0
|
|
20231222,152700,2128591230,6390,6390,6390,6390,0
|
|
20231222,152600,2128591230,6390,6390,6390,6390,0
|
|
20231222,152500,2128591230,6390,6390,6390,6390,0
|
|
20231222,152400,2128591230,6390,6390,6390,6390,0
|
|
20231222,152300,2128591230,6390,6390,6390,6390,0
|
|
20231222,152200,2128591230,6390,6390,6390,6390,0
|
|
20231222,152100,2128591230,6390,6390,6390,6390,0
|
|
20231222,152000,2128591230,6390,6390,6390,6390,0
|
|
20231222,151900,2128591230,6390,6390,6390,6380,1644
|
|
20231222,151800,2118099170,6380,6380,6380,6380,38
|
|
20231222,151700,2117856730,6380,6380,6380,6380,141
|
|
20231222,151600,2116957150,6380,6380,6380,6370,2551
|
|
20231222,151500,2100700360,6380,6380,6380,6370,1978
|
|
20231222,151400,2088098320,6370,6370,6390,6370,1240
|
|
20231222,151300,2080196860,6380,6380,6390,6380,104
|
|
20231222,151200,2079533000,6380,6380,6390,6370,3558
|
|
20231222,151100,2056836820,6380,6380,6380,6380,2853
|
|
20231222,151000,2038634680,6380,6390,6390,6380,459
|
|
20231222,150900,2035702670,6390,6390,6390,6390,1013
|
|
20231222,150800,2029229600,6390,6400,6400,6390,2265
|
|
20231222,150700,2014752080,6400,6400,6400,6390,233
|
|
20231222,150600,2013262920,6400,6400,6400,6400,60
|
|
20231222,150500,2012878920,6390,6390,6390,6390,1972
|
|
20231222,150400,2000277840,6390,6400,6400,6390,788
|
|
20231222,150300,1995242490,6400,6390,6400,6390,82
|
|
20231222,150200,1994718490,6400,6390,6400,6380,1117
|
|
20231222,150100,1987580780,6400,6390,6400,6390,752
|
|
20231222,150000,1982773700,6390,6380,6400,6380,1432
|
|
20231222,145900,1973624710,6390,6390,6390,6390,497
|
|
20231222,145800,1970448880,6400,6390,6400,6390,117
|
|
20231222,145700,1969701090,6390,6400,6400,6390,93
|
|
20231222,145600,1969106710,6400,6400,6400,6380,102
|
|
20231222,145500,1968455910,6380,6390,6390,6380,1214
|
|
20231222,145400,1960705230,6390,6390,6390,6390,389
|
|
20231222,145300,1958219520,6380,6400,6400,6370,13145
|
|
20231222,145200,1874345100,6390,6390,6400,6390,734
|
|
20231222,145100,1869650040,6400,6400,6400,6400,47
|
|
20231222,145000,1869349240,6400,6410,6410,6400,5194
|
|
20231222,144900,1836107630,6400,6410,6410,6400,408
|
|
20231222,144800,1833496230,6410,6410,6410,6410,483
|
|
20231222,144700,1830400200,6410,6400,6410,6400,262
|
|
20231222,144600,1828723140,6400,6400,6400,6400,20
|
|
20231222,144500,1828595140,6400,6410,6420,6400,338
|
|
20231222,144400,1826427280,6400,6410,6410,6400,208
|
|
20231222,144300,1825094110,6410,6410,6410,6410,366
|
|
20231222,144200,1822748050,6400,6400,6410,6400,145
|
|
20231222,144100,1821819030,6400,6410,6410,6400,120
|
|
20231222,144000,1821050830,6410,6410,6410,6410,35
|
|
20231222,143900,1820826480,6410,6410,6410,6410,1
|
|
20231222,143800,1820820070,6410,6410,6410,6410,101
|
|
20231222,143700,1820172660,6410,6410,6410,6410,80
|
|
20231222,143600,1819659860,6410,6410,6410,6400,531
|
|
20231222,143500,1816260450,6410,6410,6410,6410,151
|
|
20231222,143400,1815292540,6410,6410,6410,6410,86
|
|
20231222,143300,1814741280,6410,6410,6410,6410,261
|
|
20231222,143200,1813068270,6410,6410,6410,6410,111
|
|
20231222,143100,1812356760,6410,6410,6410,6400,816
|
|
20231222,143000,1807131390,6410,6420,6420,6410,142
|
|
20231222,142900,1806221160,6410,6410,6410,6410,213
|
|
20231222,142800,1804855830,6420,6420,6420,6420,210
|
|
20231222,142700,1803507630,6420,6420,6420,6420,0
|
|
20231222,142600,1803507630,6420,6420,6420,6420,121
|
|
20231222,142500,1802730810,6410,6410,6410,6410,6
|
|
20231222,142400,1802692350,6410,6410,6410,6410,1211
|
|
20231222,142300,1794929840,6400,6400,6410,6400,1083
|
|
20231222,142200,1787994640,6400,6400,6400,6390,2331
|
|
20231222,142100,1773078050,6400,6410,6410,6400,1523
|
|
20231222,142000,1763330590,6410,6400,6410,6400,1452
|
|
20231222,141900,1754037780,6400,6400,6400,6400,329
|
|
20231222,141800,1751932180,6400,6410,6410,6400,6300
|
|
20231222,141700,1711604370,6420,6410,6420,6410,3020
|
|
20231222,141600,1692228910,6410,6410,6410,6410,61
|
|
20231222,141500,1691837900,6410,6410,6410,6400,82
|
|
20231222,141400,1691312380,6400,6400,6410,6400,506
|
|
20231222,141300,1688069720,6400,6410,6410,6400,1603
|
|
20231222,141200,1677794990,6420,6410,6420,6410,171
|
|
20231222,141100,1676697880,6410,6420,6420,6410,377
|
|
20231222,141000,1674278290,6420,6420,6420,6410,1184
|
|
20231222,140900,1666680020,6420,6400,6420,6400,317
|
|
20231222,140800,1664648550,6400,6420,6420,6400,417
|
|
20231222,140700,1661977850,6420,6420,6420,6400,10652
|
|
20231222,140600,1593648230,6430,6440,6440,6430,6258
|
|
20231222,140500,1553409190,6450,6450,6450,6450,0
|
|
20231222,140400,1553409190,6450,6450,6450,6450,50
|
|
20231222,140300,1553086690,6440,6440,6440,6440,70
|
|
20231222,140200,1552635890,6440,6440,6440,6440,1021
|
|
20231222,140100,1546060650,6430,6440,6440,6430,646
|
|
20231222,140000,1541905410,6440,6440,6440,6440,292
|
|
20231222,135900,1540024930,6440,6440,6440,6440,350
|
|
20231222,135800,1537770930,6440,6440,6440,6430,2493
|
|
20231222,135700,1521716610,6440,6440,6440,6440,142
|
|
20231222,135600,1520802130,6440,6430,6440,6430,177
|
|
20231222,135500,1519664010,6430,6430,6440,6430,115
|
|
20231222,135400,1518923520,6440,6440,6440,6440,2073
|
|
20231222,135300,1505573400,6440,6440,6440,6440,26
|
|
20231222,135200,1505405960,6440,6440,6440,6440,0
|
|
20231222,135100,1505405960,6440,6440,6440,6440,1200
|
|
20231222,135000,1497677960,6440,6440,6440,6440,0
|
|
20231222,134900,1497677960,6440,6440,6440,6440,0
|
|
20231222,134800,1497677960,6440,6440,6440,6440,0
|
|
20231222,134700,1497677960,6440,6440,6440,6440,45
|
|
20231222,134600,1497388160,6450,6450,6450,6450,1
|
|
20231222,134500,1497381710,6450,6450,6450,6450,100
|
|
20231222,134400,1496736710,6440,6440,6440,6440,502
|
|
20231222,134300,1493503830,6440,6440,6440,6440,67
|
|
20231222,134200,1493072350,6440,6440,6440,6440,0
|
|
20231222,134100,1493072350,6440,6440,6440,6430,1565
|
|
20231222,134000,1482996740,6440,6450,6450,6440,248
|
|
20231222,133900,1481399590,6440,6450,6450,6440,1925
|
|
20231222,133800,1469002030,6450,6450,6450,6440,5425
|
|
20231222,133700,1434063370,6460,6450,6460,6450,549
|
|
20231222,133600,1430521820,6450,6450,6450,6450,129
|
|
20231222,133500,1429689770,6450,6450,6450,6450,251
|
|
20231222,133400,1428070820,6450,6450,6450,6450,15
|
|
20231222,133300,1427974070,6450,6450,6450,6450,0
|
|
20231222,133200,1427974070,6450,6440,6450,6440,26
|
|
20231222,133100,1427806570,6440,6440,6440,6440,300
|
|
20231222,133000,1425874570,6450,6450,6450,6450,80
|
|
20231222,132900,1425358570,6450,6450,6450,6450,100
|
|
20231222,132800,1424713570,6440,6440,6440,6440,17
|
|
20231222,132700,1424604090,6450,6450,6450,6450,4718
|
|
20231222,132600,1394172990,6450,6450,6450,6450,303
|
|
20231222,132500,1392218640,6450,6450,6450,6450,1555
|
|
20231222,132400,1382188890,6450,6460,6460,6450,469
|
|
20231222,132300,1379163340,6460,6460,6460,6450,53
|
|
20231222,132200,1378821440,6460,6460,6460,6460,25
|
|
20231222,132100,1378659940,6460,6460,6460,6460,0
|
|
20231222,132000,1378659940,6460,6460,6460,6460,0
|
|
20231222,131900,1378659940,6460,6460,6460,6460,106
|
|
20231222,131800,1377975180,6450,6450,6450,6450,500
|
|
20231222,131700,1374750180,6460,6460,6460,6460,0
|
|
20231222,131600,1374750180,6460,6460,6460,6460,21
|
|
20231222,131500,1374614520,6460,6450,6460,6450,52
|
|
20231222,131400,1374278820,6450,6450,6450,6450,200
|
|
20231222,131300,1372988820,6460,6460,6460,6460,57
|
|
20231222,131200,1372620600,6470,6470,6470,6470,29
|
|
20231222,131100,1372432970,6460,6460,6460,6460,1311
|
|
20231222,131000,1363963910,6460,6460,6460,6460,201
|
|
20231222,130900,1362665450,6460,6470,6470,6460,11
|
|
20231222,130800,1362594290,6470,6480,6480,6470,1085
|
|
20231222,130700,1355574140,6480,6480,6480,6480,30
|
|
20231222,130600,1355379740,6480,6480,6490,6480,2200
|
|
20231222,130500,1341112590,6480,6480,6480,6480,2
|
|
20231222,130400,1341099630,6480,6480,6480,6480,1458
|
|
20231222,130300,1331651790,6480,6480,6480,6480,0
|
|
20231222,130200,1331651790,6480,6470,6480,6470,530
|
|
20231222,130100,1328220690,6470,6470,6470,6470,922
|
|
20231222,130000,1322255350,6470,6470,6470,6470,0
|
|
20231222,125900,1322255350,6470,6470,6470,6470,7
|
|
20231222,125800,1322210060,6470,6470,6470,6470,220
|
|
20231222,125700,1320786660,6470,6470,6470,6470,0
|
|
20231222,125600,1320786660,6470,6470,6470,6470,10
|
|
20231222,125500,1320721960,6470,6470,6480,6470,1010
|
|
20231222,125400,1314178850,6470,6470,6470,6470,200
|
|
20231222,125300,1312884850,6460,6450,6460,6450,361
|
|
20231222,125200,1310552820,6450,6460,6460,6450,20
|
|
20231222,125100,1310423720,6460,6460,6460,6460,882
|
|
20231222,125000,1304726000,6450,6460,6460,6450,564
|
|
20231222,124900,1301088090,6450,6460,6460,6450,42
|
|
20231222,124800,1300817170,6460,6460,6460,6460,0
|
|
20231222,124700,1300817170,6460,6460,6460,6460,0
|
|
20231222,124600,1300817170,6460,6460,6460,6460,0
|
|
20231222,124500,1300817170,6460,6460,6460,6460,1
|
|
20231222,124400,1300810710,6470,6460,6470,6450,131
|
|
20231222,124300,1299965570,6470,6460,6470,6460,122
|
|
20231222,124200,1299177230,6470,6460,6470,6460,320
|
|
20231222,124100,1297108030,6450,6470,6470,6450,65
|
|
20231222,124000,1296687730,6470,6470,6470,6470,151
|
|
20231222,123900,1295710760,6470,6470,6470,6470,178
|
|
20231222,123800,1294559100,6470,6470,6470,6470,0
|
|
20231222,123700,1294559100,6470,6460,6470,6460,120
|
|
20231222,123600,1293783890,6460,6460,6460,6460,0
|
|
20231222,123500,1293783890,6460,6460,6460,6460,3915
|
|
20231222,123400,1268492990,6460,6460,6460,6460,0
|
|
20231222,123300,1268492990,6460,6450,6460,6450,254
|
|
20231222,123200,1266854540,6450,6450,6450,6450,1388
|
|
20231222,123100,1257901940,6460,6460,6460,6460,155
|
|
20231222,123000,1256900640,6460,6450,6460,6450,335
|
|
20231222,122900,1254738890,6450,6450,6450,6450,0
|
|
20231222,122800,1254738890,6450,6450,6460,6450,170
|
|
20231222,122700,1253642190,6450,6450,6450,6450,0
|
|
20231222,122600,1253642190,6450,6450,6450,6450,25
|
|
20231222,122500,1253480940,6440,6460,6460,6440,2947
|
|
20231222,122400,1234458760,6470,6460,6470,6460,70
|
|
20231222,122300,1234006060,6460,6460,6460,6460,270
|
|
20231222,122200,1232261860,6460,6460,6460,6460,96
|
|
20231222,122100,1231641700,6460,6460,6460,6460,0
|
|
20231222,122000,1231641700,6460,6460,6460,6460,0
|
|
20231222,121900,1231641700,6460,6460,6460,6460,638
|
|
20231222,121800,1227520220,6460,6460,6460,6460,56
|
|
20231222,121700,1227158460,6460,6460,6460,6460,1
|
|
20231222,121600,1227152000,6450,6450,6450,6450,17
|
|
20231222,121500,1227042350,6450,6450,6450,6450,1
|
|
20231222,121400,1227035900,6450,6460,6460,6450,1585
|
|
20231222,121300,1216798940,6460,6460,6460,6460,290
|
|
20231222,121200,1214925540,6470,6470,6470,6470,0
|
|
20231222,121100,1214925540,6470,6460,6470,6460,11
|
|
20231222,121000,1214854470,6460,6460,6460,6460,650
|
|
20231222,120900,1210655470,6460,6460,6460,6460,0
|
|
20231222,120800,1210655470,6460,6460,6460,6460,0
|
|
20231222,120700,1210655470,6460,6460,6460,6460,491
|
|
20231222,120600,1207483610,6460,6460,6460,6460,1310
|
|
20231222,120500,1199021010,6460,6450,6460,6450,461
|
|
20231222,120400,1196047550,6450,6450,6450,6450,0
|
|
20231222,120300,1196047550,6450,6450,6450,6450,2
|
|
20231222,120200,1196034650,6460,6460,6460,6460,0
|
|
20231222,120100,1196034650,6460,6450,6460,6450,107
|
|
20231222,120000,1195344430,6450,6450,6450,6450,265
|
|
20231222,115900,1193635180,6450,6450,6450,6440,22
|
|
20231222,115800,1193493290,6450,6460,6460,6450,114
|
|
20231222,115700,1192757790,6450,6450,6450,6450,0
|
|
20231222,115600,1192757790,6450,6450,6450,6450,1163
|
|
20231222,115500,1185256440,6440,6440,6440,6440,29
|
|
20231222,115400,1185069680,6440,6440,6440,6440,2005
|
|
20231222,115300,1172157480,6450,6450,6450,6450,52
|
|
20231222,115200,1171822080,6450,6450,6450,6450,391
|
|
20231222,115100,1169300130,6460,6460,6460,6460,3
|
|
20231222,115000,1169280750,6460,6460,6460,6460,10
|
|
20231222,114900,1169216150,6460,6460,6460,6460,1
|
|
20231222,114800,1169209690,6460,6460,6460,6460,128
|
|
20231222,114700,1168382810,6460,6460,6460,6460,50
|
|
20231222,114600,1168059810,6460,6450,6460,6450,554
|
|
20231222,114500,1164480980,6440,6440,6440,6440,0
|
|
20231222,114400,1164480980,6440,6440,6440,6440,0
|
|
20231222,114300,1164480980,6440,6450,6450,6440,297
|
|
20231222,114200,1162567030,6450,6450,6450,6450,385
|
|
20231222,114100,1160083780,6450,6450,6450,6450,1986
|
|
20231222,114000,1147274080,6460,6460,6460,6460,20
|
|
20231222,113900,1147144880,6460,6460,6460,6460,0
|
|
20231222,113800,1147144880,6460,6460,6460,6460,110
|
|
20231222,113700,1146434280,6460,6460,6460,6460,60
|
|
20231222,113600,1146046680,6460,6460,6460,6460,400
|
|
20231222,113500,1143462680,6450,6450,6450,6450,141
|
|
20231222,113400,1142553230,6450,6460,6460,6450,357
|
|
20231222,113300,1140250430,6460,6460,6460,6460,1
|
|
20231222,113200,1140243970,6470,6460,6470,6460,3
|
|
20231222,113100,1140224580,6460,6460,6460,6460,10
|
|
20231222,113000,1140159980,6450,6450,6450,6450,0
|
|
20231222,112900,1140159980,6450,6450,6450,6450,388
|
|
20231222,112800,1137657380,6450,6450,6450,6450,10
|
|
20231222,112700,1137592880,6450,6460,6460,6450,463
|
|
20231222,112600,1134606400,6460,6460,6460,6460,20
|
|
20231222,112500,1134477200,6450,6450,6450,6450,0
|
|
20231222,112400,1134477200,6450,6450,6450,6450,31
|
|
20231222,112300,1134277250,6450,6450,6450,6450,34
|
|
20231222,112200,1134057950,6470,6470,6470,6450,2037
|
|
20231222,112100,1120910870,6470,6470,6470,6470,259
|
|
20231222,112000,1119235140,6470,6470,6470,6470,4
|
|
20231222,111900,1119209260,6460,6470,6470,6460,104
|
|
20231222,111800,1118537390,6470,6470,6470,6470,35
|
|
20231222,111700,1118310940,6470,6470,6470,6470,0
|
|
20231222,111600,1118310940,6470,6470,6470,6470,0
|
|
20231222,111500,1118310940,6470,6470,6470,6470,580
|
|
20231222,111400,1114558340,6470,6470,6470,6470,71
|
|
20231222,111300,1114098970,6490,6490,6490,6490,0
|
|
20231222,111200,1114098970,6490,6490,6490,6490,140
|
|
20231222,111100,1113190370,6490,6480,6490,6480,734
|
|
20231222,111000,1108428060,6490,6490,6490,6490,301
|
|
20231222,110900,1106474570,6490,6490,6490,6490,1
|
|
20231222,110800,1106468080,6480,6480,6480,6480,271
|
|
20231222,110700,1104712000,6480,6480,6480,6480,5
|
|
20231222,110600,1104679600,6490,6460,6490,6450,2156
|
|
20231222,110500,1090737970,6460,6470,6470,6460,6
|
|
20231222,110400,1090699200,6460,6460,6460,6460,0
|
|
20231222,110300,1090699200,6460,6460,6460,6460,317
|
|
20231222,110200,1088651380,6460,6460,6460,6460,0
|
|
20231222,110100,1088651380,6460,6460,6460,6460,300
|
|
20231222,110000,1086713380,6460,6460,6460,6460,0
|
|
20231222,105900,1086713380,6460,6460,6460,6460,200
|
|
20231222,105800,1085421380,6460,6460,6460,6460,15
|
|
20231222,105700,1085324480,6460,6460,6460,6460,107
|
|
20231222,105600,1084633260,6460,6460,6460,6460,113
|
|
20231222,105500,1083903280,6450,6450,6450,6450,889
|
|
20231222,105400,1078169230,6460,6460,6460,6460,5
|
|
20231222,105300,1078136930,6460,6460,6460,6460,6
|
|
20231222,105200,1078098170,6450,6450,6450,6450,2522
|
|
20231222,105100,1061831270,6450,6450,6450,6450,56
|
|
20231222,105000,1061470070,6450,6460,6460,6450,734
|
|
20231222,104900,1056735760,6470,6460,6470,6460,105
|
|
20231222,104800,1056057450,6450,6440,6450,6440,1414
|
|
20231222,104700,1046944220,6440,6440,6440,6430,10
|
|
20231222,104600,1046879840,6440,6440,6440,6440,847
|
|
20231222,104500,1041425160,6430,6440,6440,6430,511
|
|
20231222,104400,1038139380,6430,6430,6430,6430,154
|
|
20231222,104300,1037149160,6430,6440,6440,6430,154
|
|
20231222,104200,1036158910,6440,6440,6440,6430,2551
|
|
20231222,104100,1019734080,6450,6450,6450,6450,51
|
|
20231222,104000,1019405130,6440,6460,6460,6440,472
|
|
20231222,103900,1016365330,6460,6450,6460,6440,327
|
|
20231222,103800,1014255150,6460,6470,6470,6460,311
|
|
20231222,103700,1012244080,6480,6470,6480,6470,1030
|
|
20231222,103600,1005571510,6470,6450,6470,6450,2739
|
|
20231222,103500,987866990,6450,6450,6450,6440,152
|
|
20231222,103400,986887300,6450,6450,6460,6450,367
|
|
20231222,103300,984517990,6450,6450,6450,6450,713
|
|
20231222,103200,979919140,6450,6460,6460,6450,1153
|
|
20231222,103100,972472070,6460,6460,6460,6460,520
|
|
20231222,103000,969112870,6450,6450,6450,6450,0
|
|
20231222,102900,969112870,6450,6450,6450,6450,0
|
|
20231222,102800,969112870,6450,6450,6450,6450,330
|
|
20231222,102700,966984370,6450,6450,6450,6450,302
|
|
20231222,102600,965036470,6450,6450,6450,6450,73
|
|
20231222,102500,964565620,6460,6450,6460,6450,869
|
|
20231222,102400,958954530,6450,6450,6450,6440,532
|
|
20231222,102300,955525130,6450,6460,6460,6450,1285
|
|
20231222,102200,947229450,6460,6470,6470,6460,235
|
|
20231222,102100,945709350,6470,6470,6470,6470,1
|
|
20231222,102000,945702880,6470,6470,6470,6470,10
|
|
20231222,101900,945638180,6460,6470,6470,6460,275
|
|
20231222,101800,943859960,6480,6470,6480,6470,653
|
|
20231222,101700,939632540,6470,6480,6480,6470,78
|
|
20231222,101600,939127110,6470,6470,6470,6470,1593
|
|
20231222,101500,928820400,6470,6470,6470,6470,0
|
|
20231222,101400,928820400,6470,6480,6480,6470,157
|
|
20231222,101300,927803120,6480,6470,6480,6470,510
|
|
20231222,101200,924503410,6480,6480,6480,6480,724
|
|
20231222,101100,919811890,6480,6480,6480,6480,170
|
|
20231222,101000,918710290,6480,6480,6480,6480,745
|
|
20231222,100900,913882690,6500,6500,6500,6500,180
|
|
20231222,100800,912712690,6480,6470,6510,6470,3138
|
|
20231222,100700,892374950,6470,6470,6470,6470,1
|
|
20231222,100600,892368480,6460,6470,6470,6460,103
|
|
20231222,100500,891703000,6480,6480,6480,6470,204
|
|
20231222,100400,890383090,6480,6470,6480,6470,346
|
|
20231222,100300,888144400,6480,6480,6480,6470,869
|
|
20231222,100200,882520780,6480,6480,6480,6480,61
|
|
20231222,100100,882125500,6470,6460,6470,6460,160
|
|
20231222,100000,881091500,6460,6460,6460,6440,642
|
|
20231222,095900,876946230,6460,6470,6470,6460,494
|
|
20231222,095800,873754450,6470,6470,6480,6470,110
|
|
20231222,095700,873042640,6460,6450,6460,6450,101
|
|
20231222,095600,872390190,6450,6460,6460,6450,109
|
|
20231222,095500,871687050,6460,6440,6460,6440,1111
|
|
20231222,095400,864529990,6440,6450,6450,6440,302
|
|
20231222,095300,862584320,6450,6460,6460,6450,31
|
|
20231222,095200,862384360,6460,6460,6460,6460,3
|
|
20231222,095100,862364980,6460,6440,6460,6430,8661
|
|
20231222,095000,806527720,6430,6450,6450,6430,983
|
|
20231222,094900,800194420,6450,6440,6450,6440,123
|
|
20231222,094800,799402130,6440,6450,6450,6440,753
|
|
20231222,094700,794549680,6450,6460,6480,6450,1485
|
|
20231222,094600,784949190,6460,6430,6460,6430,6108
|
|
20231222,094500,745572060,6420,6410,6420,6410,1617
|
|
20231222,094400,735193250,6410,6420,6440,6410,3481
|
|
20231222,094300,712863060,6430,6420,6430,6420,586
|
|
20231222,094200,709095420,6430,6430,6430,6410,3634
|
|
20231222,094100,685754170,6440,6430,6440,6430,662
|
|
20231222,094000,681497500,6440,6450,6450,6430,1980
|
|
20231222,093900,668750620,6450,6460,6460,6450,662
|
|
20231222,093800,664480480,6460,6460,6460,6450,558
|
|
20231222,093700,660881260,6460,6460,6460,6450,35
|
|
20231222,093600,660655460,6450,6450,6450,6440,976
|
|
20231222,093500,654362290,6450,6450,6450,6450,1679
|
|
20231222,093400,643532740,6450,6450,6460,6450,2710
|
|
20231222,093300,626049790,6440,6450,6450,6440,1432
|
|
20231222,093200,616824990,6450,6450,6450,6440,1304
|
|
20231222,093100,608419760,6440,6460,6460,6440,1131
|
|
20231222,093000,601124460,6460,6480,6480,6460,2440
|
|
20231222,092900,585345020,6480,6480,6480,6470,421
|
|
20231222,092800,582620950,6470,6490,6490,6460,5960
|
|
20231222,092700,544046750,6490,6490,6500,6490,251
|
|
20231222,092600,542417550,6490,6490,6490,6480,1993
|
|
20231222,092500,529492140,6500,6480,6500,6480,2054
|
|
20231222,092400,516163100,6480,6470,6480,6460,1974
|
|
20231222,092300,503389530,6460,6470,6470,6460,500
|
|
20231222,092200,500158530,6470,6470,6480,6460,339
|
|
20231222,092100,497967450,6480,6500,6500,6480,856
|
|
20231222,092000,492414690,6490,6510,6510,6490,799
|
|
20231222,091900,487228560,6500,6520,6520,6480,3490
|
|
20231222,091800,464566160,6530,6500,6530,6500,1779
|
|
20231222,091700,452976900,6500,6500,6500,6500,109
|
|
20231222,091600,452268400,6500,6510,6510,6490,3985
|
|
20231222,091500,426357380,6520,6480,6530,6480,8113
|
|
20231222,091400,373555000,6470,6480,6480,6460,4939
|
|
20231222,091300,341601930,6480,6470,6480,6470,1691
|
|
20231222,091200,330652210,6460,6480,6480,6460,172
|
|
20231222,091100,329537750,6470,6470,6470,6460,2236
|
|
20231222,091000,315073120,6460,6510,6510,6450,5778
|
|
20231222,090900,277665930,6500,6480,6500,6480,4094
|
|
20231222,090800,251103050,6470,6480,6480,6470,602
|
|
20231222,090700,247205150,6470,6470,6470,6450,3460
|
|
20231222,090600,224827980,6470,6490,6490,6450,7390
|
|
20231222,090500,176937560,6460,6470,6480,6440,12509
|
|
20231222,090400,96174510,6470,6480,6490,6470,6388
|
|
20231222,090300,54791470,6490,6490,6490,6480,1413
|
|
20231222,090200,45628960,6490,6490,6490,6490,1677
|
|
20231222,090100,34745230,6460,6470,6480,6460,2086
|
|
20231222,090000,21251290,6470,6480,6560,6460,3273
|