675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201200,478767800,3200,3200,3200,3200,664
|
|
20231207,201100,478767800,3200,3200,3200,3200,0
|
|
20231207,201000,478767800,3200,3200,3200,3200,0
|
|
20231207,200900,478767800,3200,3200,3200,3200,0
|
|
20231207,200800,478767800,3200,3200,3200,3200,0
|
|
20231207,200700,478767800,3200,3200,3200,3200,0
|
|
20231207,200600,478767800,3200,3200,3200,3200,0
|
|
20231207,200500,478767800,3200,3200,3200,3200,0
|
|
20231207,200400,478767800,3200,3200,3200,3200,0
|
|
20231207,200300,478767800,3200,3200,3200,3200,0
|
|
20231207,200200,478767800,3200,3200,3200,3200,0
|
|
20231207,200100,478767800,3200,3200,3200,3200,0
|
|
20231207,200000,478767800,3200,3200,3200,3200,0
|
|
20231207,195900,478767800,3200,3200,3200,3200,0
|
|
20231207,195800,478767800,3200,3200,3200,3200,0
|
|
20231207,195700,478767800,3200,3200,3200,3200,0
|
|
20231207,195600,478767800,3200,3200,3200,3200,0
|
|
20231207,195500,478767800,3200,3200,3200,3200,0
|
|
20231207,195400,478767800,3200,3200,3200,3200,0
|
|
20231207,195300,478767800,3200,3200,3200,3200,0
|
|
20231207,195200,478767800,3200,3200,3200,3200,0
|
|
20231207,195100,478767800,3200,3200,3200,3200,0
|
|
20231207,195000,478767800,3200,3200,3200,3200,0
|
|
20231207,194900,478767800,3200,3200,3200,3200,0
|
|
20231207,194800,478767800,3200,3200,3200,3200,0
|
|
20231207,194700,478767800,3200,3200,3200,3200,0
|
|
20231207,194600,478767800,3200,3200,3200,3200,0
|
|
20231207,194500,478767800,3200,3200,3200,3200,0
|
|
20231207,194400,478767800,3200,3200,3200,3200,0
|
|
20231207,194300,478767800,3200,3200,3200,3200,0
|
|
20231207,194200,478767800,3200,3200,3200,3200,664
|
|
20231207,194100,478767800,3200,3200,3200,3200,0
|
|
20231207,194000,478767800,3200,3200,3200,3200,0
|
|
20231207,193900,478767800,3200,3200,3200,3200,0
|
|
20231207,193800,478767800,3200,3200,3200,3200,0
|
|
20231207,193700,478767800,3200,3200,3200,3200,0
|
|
20231207,193600,478767800,3200,3200,3200,3200,0
|
|
20231207,193500,478767800,3200,3200,3200,3200,0
|
|
20231207,193400,478767800,3200,3200,3200,3200,0
|
|
20231207,193300,478767800,3200,3200,3200,3200,0
|
|
20231207,193200,478767800,3200,3200,3200,3200,0
|
|
20231207,193100,478767800,3200,3200,3200,3200,0
|
|
20231207,193000,478767800,3200,3200,3200,3200,0
|
|
20231207,192900,478767800,3200,3200,3200,3200,0
|
|
20231207,192800,478767800,3200,3200,3200,3200,0
|
|
20231207,192700,478767800,3200,3200,3200,3200,0
|
|
20231207,192600,478767800,3200,3200,3200,3200,0
|
|
20231207,192500,478767800,3200,3200,3200,3200,0
|
|
20231207,192400,478767800,3200,3200,3200,3200,0
|
|
20231207,192300,478767800,3200,3200,3200,3200,0
|
|
20231207,192200,478767800,3200,3200,3200,3200,0
|
|
20231207,192100,478767800,3200,3200,3200,3200,0
|
|
20231207,192000,478767800,3200,3200,3200,3200,0
|
|
20231207,191900,478767800,3200,3200,3200,3200,0
|
|
20231207,191800,478767800,3200,3200,3200,3200,0
|
|
20231207,191700,478767800,3200,3200,3200,3200,0
|
|
20231207,191600,478767800,3200,3200,3200,3200,0
|
|
20231207,191500,478767800,3200,3200,3200,3200,0
|
|
20231207,191400,478767800,3200,3200,3200,3200,0
|
|
20231207,191300,478767800,3200,3200,3200,3200,0
|
|
20231207,191200,478767800,3200,3200,3200,3200,664
|
|
20231207,191100,478767800,3200,3200,3200,3200,0
|
|
20231207,191000,478767800,3200,3200,3200,3200,0
|
|
20231207,190900,478767800,3200,3200,3200,3200,0
|
|
20231207,190800,478767800,3200,3200,3200,3200,0
|
|
20231207,190700,478767800,3200,3200,3200,3200,0
|
|
20231207,190600,478767800,3200,3200,3200,3200,0
|
|
20231207,190500,478767800,3200,3200,3200,3200,0
|
|
20231207,190400,478767800,3200,3200,3200,3200,0
|
|
20231207,190300,478767800,3200,3200,3200,3200,0
|
|
20231207,190200,478767800,3200,3200,3200,3200,0
|
|
20231207,190100,478767800,3200,3200,3200,3200,0
|
|
20231207,190000,478767800,3200,3200,3200,3200,0
|
|
20231207,185900,478767800,3200,3200,3200,3200,0
|
|
20231207,185800,478767800,3200,3200,3200,3200,0
|
|
20231207,185700,478767800,3200,3200,3200,3200,0
|
|
20231207,185600,478767800,3200,3200,3200,3200,0
|
|
20231207,185500,478767800,3200,3200,3200,3200,0
|
|
20231207,185400,478767800,3200,3200,3200,3200,0
|
|
20231207,185300,478767800,3200,3200,3200,3200,0
|
|
20231207,185200,478767800,3200,3200,3200,3200,0
|
|
20231207,185100,478767800,3200,3200,3200,3200,0
|
|
20231207,185000,478767800,3200,3200,3200,3200,0
|
|
20231207,184900,478767800,3200,3200,3200,3200,0
|
|
20231207,184800,478767800,3200,3200,3200,3200,0
|
|
20231207,184700,478767800,3200,3200,3200,3200,0
|
|
20231207,184600,478767800,3200,3200,3200,3200,0
|
|
20231207,184500,478767800,3200,3200,3200,3200,0
|
|
20231207,184400,478767800,3200,3200,3200,3200,0
|
|
20231207,184300,478767800,3200,3200,3200,3200,0
|
|
20231207,184200,478767800,3200,3200,3200,3200,664
|
|
20231207,184100,478767800,3200,3200,3200,3200,0
|
|
20231207,184000,478767800,3200,3200,3200,3200,0
|
|
20231207,183900,478767800,3200,3200,3200,3200,0
|
|
20231207,183800,478767800,3200,3200,3200,3200,0
|
|
20231207,183700,478767800,3200,3200,3200,3200,0
|
|
20231207,183600,478767800,3200,3200,3200,3200,0
|
|
20231207,183500,478767800,3200,3200,3200,3200,0
|
|
20231207,183400,478767800,3200,3200,3200,3200,0
|
|
20231207,183300,478767800,3200,3200,3200,3200,0
|
|
20231207,183200,478767800,3200,3200,3200,3200,0
|
|
20231207,183100,478767800,3200,3200,3200,3200,0
|
|
20231207,183000,478767800,3200,3200,3200,3200,0
|
|
20231207,182900,478767800,3200,3200,3200,3200,0
|
|
20231207,182800,478767800,3200,3200,3200,3200,0
|
|
20231207,182700,478767800,3200,3200,3200,3200,0
|
|
20231207,182600,478767800,3200,3200,3200,3200,0
|
|
20231207,182500,478767800,3200,3200,3200,3200,0
|
|
20231207,182400,478767800,3200,3200,3200,3200,0
|
|
20231207,182300,478767800,3200,3200,3200,3200,0
|
|
20231207,182200,478767800,3200,3200,3200,3200,0
|
|
20231207,182100,478767800,3200,3200,3200,3200,0
|
|
20231207,182000,478767800,3200,3200,3200,3200,0
|
|
20231207,181900,478767800,3200,3200,3200,3200,0
|
|
20231207,181800,478767800,3200,3200,3200,3200,0
|
|
20231207,181700,478767800,3200,3200,3200,3200,0
|
|
20231207,181600,478767800,3200,3200,3200,3200,0
|
|
20231207,181500,478767800,3200,3200,3200,3200,0
|
|
20231207,181400,478767800,3200,3200,3200,3200,0
|
|
20231207,181300,478767800,3200,3200,3200,3200,0
|
|
20231207,181200,478767800,3200,3200,3200,3200,664
|
|
20231207,181100,478767800,3200,3200,3200,3200,0
|
|
20231207,181000,478767800,3200,3200,3200,3200,0
|
|
20231207,180900,478767800,3200,3200,3200,3200,0
|
|
20231207,180800,478767800,3200,3200,3200,3200,0
|
|
20231207,180700,478767800,3200,3200,3200,3200,0
|
|
20231207,180600,478767800,3200,3200,3200,3200,0
|
|
20231207,180500,478767800,3200,3200,3200,3200,0
|
|
20231207,180400,478767800,3200,3200,3200,3200,0
|
|
20231207,180300,478767800,3200,3200,3200,3200,0
|
|
20231207,180200,478767800,3200,3200,3200,3200,0
|
|
20231207,180100,478767800,3200,3200,3200,3200,0
|
|
20231207,180000,478767800,3200,3200,3200,3200,0
|
|
20231207,175900,478767800,3200,3200,3200,3200,0
|
|
20231207,175800,478767800,3200,3200,3200,3200,0
|
|
20231207,175700,478767800,3200,3200,3200,3200,0
|
|
20231207,175600,478767800,3200,3200,3200,3200,0
|
|
20231207,175500,478767800,3200,3200,3200,3200,0
|
|
20231207,175400,478767800,3200,3200,3200,3200,0
|
|
20231207,175300,478767800,3200,3200,3200,3200,0
|
|
20231207,175200,478767800,3200,3200,3200,3200,0
|
|
20231207,175100,478767800,3200,3200,3200,3200,0
|
|
20231207,175000,478767800,3200,3200,3200,3200,0
|
|
20231207,174900,478767800,3200,3200,3200,3200,0
|
|
20231207,174800,478767800,3200,3200,3200,3200,0
|
|
20231207,174700,478767800,3200,3200,3200,3200,0
|
|
20231207,174600,478767800,3200,3200,3200,3200,0
|
|
20231207,174500,478767800,3200,3200,3200,3200,0
|
|
20231207,174400,478767800,3200,3200,3200,3200,0
|
|
20231207,174300,478767800,3200,3200,3200,3200,0
|
|
20231207,174200,478767800,3200,3200,3200,3200,664
|
|
20231207,174100,478767800,3200,3200,3200,3200,0
|
|
20231207,174000,478767800,3200,3200,3200,3200,0
|
|
20231207,173900,478767800,3200,3200,3200,3200,0
|
|
20231207,173800,478767800,3200,3200,3200,3200,0
|
|
20231207,173700,478767800,3200,3200,3200,3200,0
|
|
20231207,173600,478767800,3200,3200,3200,3200,0
|
|
20231207,173500,478767800,3200,3200,3200,3200,0
|
|
20231207,173400,478767800,3200,3200,3200,3200,0
|
|
20231207,173300,478767800,3200,3200,3200,3200,0
|
|
20231207,173200,478767800,3200,3200,3200,3200,0
|
|
20231207,173100,478767800,3200,3200,3200,3200,0
|
|
20231207,173000,478767800,3200,3200,3200,3200,0
|
|
20231207,172900,478767800,3200,3200,3200,3200,0
|
|
20231207,172800,478767800,3200,3200,3200,3200,0
|
|
20231207,172700,478767800,3200,3200,3200,3200,0
|
|
20231207,172600,478767800,3200,3200,3200,3200,0
|
|
20231207,172500,478767800,3200,3200,3200,3200,0
|
|
20231207,172400,478767800,3200,3200,3200,3200,0
|
|
20231207,172300,478767800,3200,3200,3200,3200,0
|
|
20231207,172200,478767800,3200,3200,3200,3200,0
|
|
20231207,172100,478767800,3200,3200,3200,3200,0
|
|
20231207,172000,478767800,3200,3200,3200,3200,0
|
|
20231207,171900,478767800,3200,3200,3200,3200,0
|
|
20231207,171800,478767800,3200,3200,3200,3200,0
|
|
20231207,171700,478767800,3200,3200,3200,3200,0
|
|
20231207,171600,478767800,3200,3200,3200,3200,0
|
|
20231207,171500,478767800,3200,3200,3200,3200,0
|
|
20231207,171400,478767800,3200,3200,3200,3200,0
|
|
20231207,171300,478767800,3200,3200,3200,3200,0
|
|
20231207,171200,478767800,3200,3200,3200,3200,664
|
|
20231207,171100,478767800,3200,3200,3200,3200,0
|
|
20231207,171000,478767800,3200,3200,3200,3200,0
|
|
20231207,170900,478767800,3200,3200,3200,3200,0
|
|
20231207,170800,478767800,3200,3200,3200,3200,0
|
|
20231207,170700,478767800,3200,3200,3200,3200,0
|
|
20231207,170600,478767800,3200,3200,3200,3200,0
|
|
20231207,170500,478767800,3200,3200,3200,3200,0
|
|
20231207,170400,478767800,3200,3200,3200,3200,0
|
|
20231207,170300,478767800,3200,3200,3200,3200,0
|
|
20231207,170200,478767800,3200,3200,3200,3200,0
|
|
20231207,170100,478767800,3200,3200,3200,3200,0
|
|
20231207,170000,478767800,3200,3200,3200,3200,0
|
|
20231207,165900,478767800,3200,3200,3200,3200,0
|
|
20231207,165800,478767800,3200,3200,3200,3200,0
|
|
20231207,165700,478767800,3200,3200,3200,3200,0
|
|
20231207,165600,478767800,3200,3200,3200,3200,0
|
|
20231207,165500,478767800,3200,3200,3200,3200,0
|
|
20231207,165400,478767800,3200,3200,3200,3200,0
|
|
20231207,165300,478767800,3200,3200,3200,3200,0
|
|
20231207,165200,478767800,3200,3200,3200,3200,0
|
|
20231207,165100,478767800,3200,3200,3200,3200,0
|
|
20231207,165000,478767800,3200,3200,3200,3200,0
|
|
20231207,164900,478767800,3200,3200,3200,3200,0
|
|
20231207,164800,478767800,3200,3200,3200,3200,0
|
|
20231207,164700,478767800,3200,3200,3200,3200,0
|
|
20231207,164600,478767800,3200,3200,3200,3200,0
|
|
20231207,164500,478767800,3200,3200,3200,3200,0
|
|
20231207,164400,478767800,3200,3200,3200,3200,0
|
|
20231207,164300,478767800,3200,3200,3200,3200,0
|
|
20231207,164200,478767800,3200,3200,3200,3200,664
|
|
20231207,164100,478767800,3200,3200,3200,3200,0
|
|
20231207,164000,478767800,3200,3200,3200,3200,0
|
|
20231207,163900,478767800,3200,3200,3200,3200,0
|
|
20231207,163800,478767800,3200,3200,3200,3200,0
|
|
20231207,163700,478767800,3200,3200,3200,3200,0
|
|
20231207,163600,478767800,3200,3200,3200,3200,0
|
|
20231207,163500,478767800,3200,3200,3200,3200,0
|
|
20231207,163400,478767800,3200,3200,3200,3200,0
|
|
20231207,163300,478767800,3200,3200,3200,3200,0
|
|
20231207,163200,478767800,3200,3200,3200,3200,0
|
|
20231207,163100,478767800,3200,3200,3200,3200,0
|
|
20231207,163000,478767800,3200,3200,3200,3200,0
|
|
20231207,162900,478767800,3200,3200,3200,3200,0
|
|
20231207,162800,478767800,3200,3200,3200,3200,0
|
|
20231207,162700,478767800,3200,3200,3200,3200,0
|
|
20231207,162600,478767800,3200,3200,3200,3200,0
|
|
20231207,162500,478767800,3200,3200,3200,3200,0
|
|
20231207,162400,478767800,3200,3200,3200,3200,0
|
|
20231207,162300,478767800,3200,3200,3200,3200,0
|
|
20231207,162200,478767800,3200,3200,3200,3200,0
|
|
20231207,162100,478767800,3200,3200,3200,3200,0
|
|
20231207,162000,478767800,3200,3200,3200,3200,0
|
|
20231207,161900,478767800,3200,3200,3200,3200,0
|
|
20231207,161800,478767800,3200,3200,3200,3200,0
|
|
20231207,161700,478767800,3200,3200,3200,3200,0
|
|
20231207,161600,478767800,3200,3200,3200,3200,0
|
|
20231207,161500,478767800,3200,3200,3200,3200,0
|
|
20231207,161400,478767800,3200,3200,3200,3200,0
|
|
20231207,161300,478767800,3200,3200,3200,3200,0
|
|
20231207,161200,478767800,3200,3200,3200,3200,664
|
|
20231207,161100,478767800,3200,3200,3200,3200,0
|
|
20231207,161000,478767800,3200,3200,3200,3200,0
|
|
20231207,160900,478767800,3200,3200,3200,3200,0
|
|
20231207,160800,478767800,3200,3200,3200,3200,0
|
|
20231207,160700,478767800,3200,3200,3200,3200,0
|
|
20231207,160600,478767800,3200,3200,3200,3200,0
|
|
20231207,160500,478767800,3200,3200,3200,3200,0
|
|
20231207,160400,478767800,3200,3200,3200,3200,0
|
|
20231207,160300,478767800,3200,3200,3200,3200,0
|
|
20231207,160200,478767800,3200,3200,3200,3200,0
|
|
20231207,160100,478767800,3200,3200,3200,3200,0
|
|
20231207,160000,478767800,3200,3200,3200,3200,0
|
|
20231207,155900,478767800,3200,3200,3200,3200,0
|
|
20231207,155800,478767800,3200,3200,3200,3200,0
|
|
20231207,155700,478767800,3200,3200,3200,3200,0
|
|
20231207,155600,478767800,3200,3200,3200,3200,0
|
|
20231207,155500,478767800,3200,3200,3200,3200,0
|
|
20231207,155400,478767800,3200,3200,3200,3200,0
|
|
20231207,155300,478767800,3200,3200,3200,3200,0
|
|
20231207,155200,478767800,3200,3200,3200,3200,0
|
|
20231207,155100,478767800,3200,3200,3200,3200,0
|
|
20231207,155000,478767800,3200,3200,3200,3200,0
|
|
20231207,154900,478767800,3200,3200,3200,3200,0
|
|
20231207,154800,478767800,3200,3200,3200,3200,0
|
|
20231207,154700,478767800,3200,3200,3200,3200,0
|
|
20231207,154600,478767800,3200,3200,3200,3200,0
|
|
20231207,154500,478767800,3200,3200,3200,3200,0
|
|
20231207,154400,478767800,3200,3200,3200,3200,0
|
|
20231207,154300,478767800,3200,3200,3200,3200,0
|
|
20231207,154200,478767800,3200,3200,3200,3200,664
|
|
20231207,154100,478767800,3200,3200,3200,3200,0
|
|
20231207,154000,478767800,3200,3200,3200,3200,0
|
|
20231207,153900,478767800,3200,3200,3200,3200,0
|
|
20231207,153800,478767800,3200,3200,3200,3200,0
|
|
20231207,153700,478767800,3200,3200,3200,3200,0
|
|
20231207,153600,478767800,3200,3200,3200,3200,0
|
|
20231207,153500,478767800,3200,3200,3200,3200,0
|
|
20231207,153400,478767800,3200,3200,3200,3200,0
|
|
20231207,153300,478767800,3200,3200,3200,3200,0
|
|
20231207,153200,478767800,3200,3200,3200,3200,0
|
|
20231207,153100,478767800,3200,3200,3200,3200,0
|
|
20231207,153000,478767800,3200,3200,3200,3200,664
|
|
20231207,152900,476643000,3195,3195,3195,3195,0
|
|
20231207,152800,476643000,3195,3195,3195,3195,0
|
|
20231207,152700,476643000,3195,3195,3195,3195,0
|
|
20231207,152600,476643000,3195,3195,3195,3195,0
|
|
20231207,152500,476643000,3195,3195,3195,3195,0
|
|
20231207,152400,476643000,3195,3195,3195,3195,0
|
|
20231207,152300,476643000,3195,3195,3195,3195,0
|
|
20231207,152200,476643000,3195,3195,3195,3195,0
|
|
20231207,152100,476643000,3195,3195,3195,3195,0
|
|
20231207,152000,476643000,3195,3195,3195,3195,0
|
|
20231207,151900,476643000,3195,3195,3195,3195,3
|
|
20231207,151800,476633415,3190,3190,3190,3190,136
|
|
20231207,151700,476199575,3190,3195,3195,3190,8
|
|
20231207,151600,476174035,3195,3190,3195,3190,11
|
|
20231207,151500,476138940,3195,3195,3195,3195,0
|
|
20231207,151400,476138940,3195,3195,3195,3190,41
|
|
20231207,151300,476008015,3190,3195,3195,3190,18
|
|
20231207,151200,475950520,3195,3195,3195,3195,1
|
|
20231207,151100,475947325,3190,3195,3195,3190,1260
|
|
20231207,151000,471927875,3195,3190,3195,3190,23
|
|
20231207,150900,471854440,3190,3190,3190,3190,0
|
|
20231207,150800,471854440,3190,3190,3190,3190,5
|
|
20231207,150700,471838490,3190,3190,3190,3190,0
|
|
20231207,150600,471838490,3190,3190,3190,3190,20
|
|
20231207,150500,471774690,3190,3190,3190,3190,10
|
|
20231207,150400,471742790,3190,3190,3190,3190,20
|
|
20231207,150300,471678990,3190,3190,3190,3190,0
|
|
20231207,150200,471678990,3190,3190,3190,3190,15
|
|
20231207,150100,471631140,3195,3195,3195,3195,0
|
|
20231207,150000,471631140,3195,3195,3195,3195,0
|
|
20231207,145900,471631140,3195,3195,3195,3195,35
|
|
20231207,145800,471519315,3195,3195,3195,3195,0
|
|
20231207,145700,471519315,3195,3195,3195,3195,0
|
|
20231207,145600,471519315,3195,3185,3195,3185,7
|
|
20231207,145500,471496970,3200,3200,3200,3200,0
|
|
20231207,145400,471496970,3200,3200,3200,3200,0
|
|
20231207,145300,471496970,3200,3200,3200,3200,0
|
|
20231207,145200,471496970,3200,3200,3200,3200,0
|
|
20231207,145100,471496970,3200,3200,3200,3200,0
|
|
20231207,145000,471496970,3200,3200,3200,3200,0
|
|
20231207,144900,471496970,3200,3200,3200,3200,3
|
|
20231207,144800,471487370,3200,3200,3200,3200,0
|
|
20231207,144700,471487370,3200,3200,3200,3200,0
|
|
20231207,144600,471487370,3200,3200,3200,3200,10
|
|
20231207,144500,471455370,3200,3190,3200,3185,1011
|
|
20231207,144400,468235140,3200,3200,3200,3200,0
|
|
20231207,144300,468235140,3200,3200,3200,3200,0
|
|
20231207,144200,468235140,3200,3190,3200,3190,8
|
|
20231207,144100,468209550,3185,3185,3185,3185,0
|
|
20231207,144000,468209550,3185,3185,3185,3185,0
|
|
20231207,143900,468209550,3185,3185,3185,3185,0
|
|
20231207,143800,468209550,3185,3190,3190,3185,1325
|
|
20231207,143700,463988925,3185,3185,3185,3185,0
|
|
20231207,143600,463988925,3185,3195,3195,3185,10000
|
|
20231207,143500,432104925,3195,3195,3195,3195,0
|
|
20231207,143400,432104925,3195,3195,3195,3195,10
|
|
20231207,143300,432072975,3195,3195,3195,3195,20
|
|
20231207,143200,432009075,3195,3195,3195,3195,23
|
|
20231207,143100,431935590,3200,3200,3200,3200,0
|
|
20231207,143000,431935590,3200,3200,3200,3200,2
|
|
20231207,142900,431929190,3195,3195,3195,3195,2
|
|
20231207,142800,431922800,3205,3205,3205,3205,0
|
|
20231207,142700,431922800,3205,3205,3205,3205,0
|
|
20231207,142600,431922800,3205,3205,3205,3205,0
|
|
20231207,142500,431922800,3205,3205,3205,3205,0
|
|
20231207,142400,431922800,3205,3195,3205,3195,502
|
|
20231207,142300,430318900,3195,3195,3195,3195,291
|
|
20231207,142200,429389155,3195,3195,3195,3195,275
|
|
20231207,142100,428510530,3200,3200,3200,3200,0
|
|
20231207,142000,428510530,3200,3200,3200,3200,0
|
|
20231207,141900,428510530,3200,3200,3200,3200,0
|
|
20231207,141800,428510530,3200,3200,3200,3200,2077
|
|
20231207,141700,421864130,3205,3205,3205,3205,0
|
|
20231207,141600,421864130,3205,3205,3205,3205,0
|
|
20231207,141500,421864130,3205,3205,3205,3205,0
|
|
20231207,141400,421864130,3205,3205,3205,3205,0
|
|
20231207,141300,421864130,3205,3205,3205,3205,0
|
|
20231207,141200,421864130,3205,3205,3205,3205,0
|
|
20231207,141100,421864130,3205,3205,3205,3205,166
|
|
20231207,141000,421332100,3205,3205,3205,3205,31
|
|
20231207,140900,421232745,3205,3205,3205,3205,0
|
|
20231207,140800,421232745,3205,3205,3205,3205,0
|
|
20231207,140700,421232745,3205,3205,3205,3205,0
|
|
20231207,140600,421232745,3205,3205,3205,3205,2859
|
|
20231207,140500,412069650,3210,3210,3210,3210,0
|
|
20231207,140400,412069650,3210,3210,3210,3210,0
|
|
20231207,140300,412069650,3210,3210,3210,3210,0
|
|
20231207,140200,412069650,3210,3210,3210,3210,0
|
|
20231207,140100,412069650,3210,3210,3210,3210,3
|
|
20231207,140000,412060020,3210,3210,3210,3210,10
|
|
20231207,135900,412027920,3210,3210,3210,3210,8
|
|
20231207,135800,412002240,3210,3210,3210,3210,2
|
|
20231207,135700,411995820,3210,3210,3210,3210,0
|
|
20231207,135600,411995820,3210,3210,3210,3210,0
|
|
20231207,135500,411995820,3210,3205,3210,3205,807
|
|
20231207,135400,409409210,3210,3210,3210,3210,0
|
|
20231207,135300,409409210,3210,3210,3210,3210,0
|
|
20231207,135200,409409210,3210,3210,3210,3210,0
|
|
20231207,135100,409409210,3210,3210,3210,3210,0
|
|
20231207,135000,409409210,3210,3210,3210,3210,0
|
|
20231207,134900,409409210,3210,3210,3210,3210,0
|
|
20231207,134800,409409210,3210,3210,3210,3210,0
|
|
20231207,134700,409409210,3210,3210,3210,3210,0
|
|
20231207,134600,409409210,3210,3210,3210,3210,2903
|
|
20231207,134500,400090580,3205,3205,3210,3205,844
|
|
20231207,134400,397384105,3205,3205,3205,3205,150
|
|
20231207,134300,396903355,3205,3205,3205,3205,0
|
|
20231207,134200,396903355,3205,3205,3205,3205,50
|
|
20231207,134100,396743105,3205,3205,3205,3205,616
|
|
20231207,134000,394768825,3205,3205,3205,3205,35
|
|
20231207,133900,394656650,3205,3205,3205,3205,31
|
|
20231207,133800,394557295,3200,3200,3200,3200,0
|
|
20231207,133700,394557295,3200,3200,3200,3200,0
|
|
20231207,133600,394557295,3200,3200,3200,3200,0
|
|
20231207,133500,394557295,3200,3200,3200,3200,40
|
|
20231207,133400,394429295,3205,3205,3205,3205,611
|
|
20231207,133300,392471040,3205,3205,3205,3205,600
|
|
20231207,133200,390548040,3205,3205,3205,3205,600
|
|
20231207,133100,388625040,3205,3205,3205,3205,0
|
|
20231207,133000,388625040,3205,3205,3205,3205,20
|
|
20231207,132900,388560940,3205,3205,3205,3205,0
|
|
20231207,132800,388560940,3205,3205,3205,3205,3
|
|
20231207,132700,388551325,3205,3205,3205,3205,0
|
|
20231207,132600,388551325,3205,3205,3205,3205,0
|
|
20231207,132500,388551325,3205,3205,3205,3205,51
|
|
20231207,132400,388387870,3200,3200,3200,3200,0
|
|
20231207,132300,388387870,3200,3205,3205,3200,62
|
|
20231207,132200,388189460,3200,3200,3200,3200,0
|
|
20231207,132100,388189460,3200,3200,3200,3200,0
|
|
20231207,132000,388189460,3200,3200,3200,3200,0
|
|
20231207,131900,388189460,3200,3200,3200,3200,0
|
|
20231207,131800,388189460,3200,3200,3200,3200,0
|
|
20231207,131700,388189460,3200,3200,3200,3200,9
|
|
20231207,131600,388160660,3200,3200,3200,3200,1370
|
|
20231207,131500,383776660,3200,3200,3200,3200,10
|
|
20231207,131400,383744660,3195,3195,3195,3195,0
|
|
20231207,131300,383744660,3195,3195,3195,3195,2
|
|
20231207,131200,383738270,3200,3200,3200,3200,0
|
|
20231207,131100,383738270,3200,3200,3200,3200,0
|
|
20231207,131000,383738270,3200,3200,3200,3200,0
|
|
20231207,130900,383738270,3200,3200,3200,3200,0
|
|
20231207,130800,383738270,3200,3200,3200,3200,0
|
|
20231207,130700,383738270,3200,3200,3200,3200,0
|
|
20231207,130600,383738270,3200,3200,3200,3200,5
|
|
20231207,130500,383722270,3200,3195,3200,3195,65
|
|
20231207,130400,383514425,3200,3200,3200,3200,0
|
|
20231207,130300,383514425,3200,3200,3200,3200,0
|
|
20231207,130200,383514425,3200,3200,3200,3200,300
|
|
20231207,130100,382554425,3200,3200,3200,3200,0
|
|
20231207,130000,382554425,3200,3200,3200,3200,0
|
|
20231207,125900,382554425,3200,3200,3200,3200,0
|
|
20231207,125800,382554425,3200,3200,3200,3200,0
|
|
20231207,125700,382554425,3200,3200,3200,3200,48
|
|
20231207,125600,382400825,3200,3200,3200,3200,0
|
|
20231207,125500,382400825,3200,3200,3200,3200,0
|
|
20231207,125400,382400825,3200,3200,3200,3200,17
|
|
20231207,125300,382346425,3200,3200,3200,3200,3060
|
|
20231207,125200,372554425,3200,3200,3200,3200,0
|
|
20231207,125100,372554425,3200,3200,3200,3200,0
|
|
20231207,125000,372554425,3200,3200,3200,3200,5
|
|
20231207,124900,372538425,3200,3200,3200,3200,5
|
|
20231207,124800,372522425,3200,3200,3200,3200,0
|
|
20231207,124700,372522425,3200,3200,3200,3200,0
|
|
20231207,124600,372522425,3200,3200,3200,3200,0
|
|
20231207,124500,372522425,3200,3200,3200,3200,2
|
|
20231207,124400,372516025,3200,3200,3200,3200,3
|
|
20231207,124300,372506425,3200,3200,3200,3200,6
|
|
20231207,124200,372487225,3195,3195,3195,3195,613
|
|
20231207,124100,370528690,3200,3200,3200,3200,0
|
|
20231207,124000,370528690,3200,3200,3200,3200,0
|
|
20231207,123900,370528690,3200,3200,3200,3200,0
|
|
20231207,123800,370528690,3200,3200,3200,3200,30
|
|
20231207,123700,370432690,3200,3195,3200,3195,12
|
|
20231207,123600,370394340,3195,3195,3195,3195,0
|
|
20231207,123500,370394340,3195,3195,3195,3195,62
|
|
20231207,123400,370196250,3200,3200,3200,3200,0
|
|
20231207,123300,370196250,3200,3200,3200,3200,0
|
|
20231207,123200,370196250,3200,3200,3200,3200,0
|
|
20231207,123100,370196250,3200,3200,3200,3200,0
|
|
20231207,123000,370196250,3200,3200,3200,3200,0
|
|
20231207,122900,370196250,3200,3200,3200,3200,2
|
|
20231207,122800,370189850,3195,3195,3195,3195,503
|
|
20231207,122700,368582765,3195,3195,3195,3195,31
|
|
20231207,122600,368483720,3190,3190,3190,3190,0
|
|
20231207,122500,368483720,3190,3190,3190,3190,0
|
|
20231207,122400,368483720,3190,3190,3190,3190,0
|
|
20231207,122300,368483720,3190,3190,3190,3190,0
|
|
20231207,122200,368483720,3190,3190,3190,3190,0
|
|
20231207,122100,368483720,3190,3190,3190,3190,2030
|
|
20231207,122000,362008020,3195,3195,3195,3195,0
|
|
20231207,121900,362008020,3195,3195,3195,3195,0
|
|
20231207,121800,362008020,3195,3195,3195,3195,0
|
|
20231207,121700,362008020,3195,3195,3195,3195,500
|
|
20231207,121600,360410520,3195,3195,3195,3195,0
|
|
20231207,121500,360410520,3195,3195,3195,3195,426
|
|
20231207,121400,359049450,3200,3200,3200,3200,0
|
|
20231207,121300,359049450,3200,3200,3200,3200,0
|
|
20231207,121200,359049450,3200,3200,3200,3200,15
|
|
20231207,121100,359001450,3195,3195,3195,3195,0
|
|
20231207,121000,359001450,3195,3195,3195,3195,0
|
|
20231207,120900,359001450,3195,3195,3195,3195,120
|
|
20231207,120800,358618050,3200,3200,3200,3200,0
|
|
20231207,120700,358618050,3200,3200,3200,3200,0
|
|
20231207,120600,358618050,3200,3200,3200,3200,0
|
|
20231207,120500,358618050,3200,3200,3200,3200,0
|
|
20231207,120400,358618050,3200,3200,3200,3200,0
|
|
20231207,120300,358618050,3200,3200,3200,3200,0
|
|
20231207,120200,358618050,3200,3200,3200,3200,0
|
|
20231207,120100,358618050,3200,3200,3200,3200,2
|
|
20231207,120000,358611650,3195,3195,3195,3195,0
|
|
20231207,115900,358611650,3195,3195,3195,3195,0
|
|
20231207,115800,358611650,3195,3195,3195,3195,0
|
|
20231207,115700,358611650,3195,3195,3195,3195,0
|
|
20231207,115600,358611650,3195,3195,3195,3195,0
|
|
20231207,115500,358611650,3195,3195,3195,3195,0
|
|
20231207,115400,358611650,3195,3195,3195,3195,0
|
|
20231207,115300,358611650,3195,3195,3195,3195,0
|
|
20231207,115200,358611650,3195,3195,3195,3195,0
|
|
20231207,115100,358611650,3195,3195,3195,3195,43
|
|
20231207,115000,358474265,3195,3195,3195,3195,0
|
|
20231207,114900,358474265,3195,3195,3195,3195,0
|
|
20231207,114800,358474265,3195,3195,3195,3195,0
|
|
20231207,114700,358474265,3195,3195,3195,3195,0
|
|
20231207,114600,358474265,3195,3195,3195,3195,0
|
|
20231207,114500,358474265,3195,3195,3195,3195,0
|
|
20231207,114400,358474265,3195,3195,3195,3195,0
|
|
20231207,114300,358474265,3195,3195,3195,3195,100
|
|
20231207,114200,358154765,3200,3200,3200,3200,1
|
|
20231207,114100,358151565,3200,3200,3200,3200,0
|
|
20231207,114000,358151565,3200,3200,3200,3200,24
|
|
20231207,113900,358074765,3200,3200,3200,3200,9
|
|
20231207,113800,358045965,3200,3200,3200,3200,0
|
|
20231207,113700,358045965,3200,3200,3200,3200,0
|
|
20231207,113600,358045965,3200,3200,3200,3200,0
|
|
20231207,113500,358045965,3200,3200,3200,3200,0
|
|
20231207,113400,358045965,3200,3200,3200,3200,12
|
|
20231207,113300,358007565,3200,3200,3200,3200,49
|
|
20231207,113200,357850765,3200,3200,3200,3200,0
|
|
20231207,113100,357850765,3200,3200,3200,3200,0
|
|
20231207,113000,357850765,3200,3200,3200,3200,0
|
|
20231207,112900,357850765,3200,3200,3200,3200,0
|
|
20231207,112800,357850765,3200,3200,3200,3200,0
|
|
20231207,112700,357850765,3200,3200,3200,3200,1
|
|
20231207,112600,357847565,3195,3195,3195,3195,0
|
|
20231207,112500,357847565,3195,3195,3195,3195,1279
|
|
20231207,112400,353761160,3195,3195,3195,3195,0
|
|
20231207,112300,353761160,3195,3195,3195,3195,55
|
|
20231207,112200,353585435,3195,3195,3195,3195,0
|
|
20231207,112100,353585435,3195,3195,3195,3195,12
|
|
20231207,112000,353547095,3195,3195,3195,3195,272
|
|
20231207,111900,352678055,3195,3195,3195,3195,219
|
|
20231207,111800,351978350,3195,3195,3195,3195,0
|
|
20231207,111700,351978350,3195,3195,3195,3195,0
|
|
20231207,111600,351978350,3195,3195,3195,3195,0
|
|
20231207,111500,351978350,3195,3195,3195,3195,500
|
|
20231207,111400,350380850,3190,3190,3190,3190,0
|
|
20231207,111300,350380850,3190,3190,3190,3190,0
|
|
20231207,111200,350380850,3190,3190,3190,3190,368
|
|
20231207,111100,349206930,3190,3190,3190,3190,5
|
|
20231207,111000,349190980,3190,3190,3190,3190,60
|
|
20231207,110900,348999580,3190,3190,3190,3190,55
|
|
20231207,110800,348824130,3185,3185,3185,3185,0
|
|
20231207,110700,348824130,3185,3185,3185,3185,0
|
|
20231207,110600,348824130,3185,3185,3185,3185,0
|
|
20231207,110500,348824130,3185,3185,3185,3185,0
|
|
20231207,110400,348824130,3185,3185,3185,3185,91
|
|
20231207,110300,348534295,3190,3190,3190,3190,10
|
|
20231207,110200,348502395,3190,3190,3190,3190,18
|
|
20231207,110100,348444975,3190,3190,3190,3190,3
|
|
20231207,110000,348435405,3190,3190,3190,3190,0
|
|
20231207,105900,348435405,3190,3190,3190,3190,5
|
|
20231207,105800,348419455,3185,3185,3185,3185,1895
|
|
20231207,105700,342383880,3190,3190,3190,3190,32
|
|
20231207,105600,342281800,3190,3195,3195,3190,2291
|
|
20231207,105500,334973405,3190,3190,3190,3190,0
|
|
20231207,105400,334973405,3190,3190,3190,3190,114
|
|
20231207,105300,334609745,3195,3195,3195,3195,0
|
|
20231207,105200,334609745,3195,3195,3195,3195,5
|
|
20231207,105100,334593770,3195,3195,3195,3195,0
|
|
20231207,105000,334593770,3195,3195,3195,3195,0
|
|
20231207,104900,334593770,3195,3195,3195,3195,0
|
|
20231207,104800,334593770,3195,3195,3195,3195,1
|
|
20231207,104700,334590575,3195,3195,3195,3195,0
|
|
20231207,104600,334590575,3195,3195,3195,3195,103
|
|
20231207,104500,334261490,3190,3190,3190,3190,320
|
|
20231207,104400,333240690,3195,3195,3195,3195,0
|
|
20231207,104300,333240690,3195,3195,3195,3195,5
|
|
20231207,104200,333224715,3195,3195,3195,3195,0
|
|
20231207,104100,333224715,3195,3195,3195,3195,0
|
|
20231207,104000,333224715,3195,3195,3195,3195,0
|
|
20231207,103900,333224715,3195,3195,3195,3195,2
|
|
20231207,103800,333218325,3190,3190,3190,3190,1
|
|
20231207,103700,333215135,3190,3190,3190,3190,0
|
|
20231207,103600,333215135,3190,3190,3190,3190,108
|
|
20231207,103500,332870615,3190,3190,3190,3190,534
|
|
20231207,103400,331167155,3190,3195,3195,3190,310
|
|
20231207,103300,330178205,3190,3190,3190,3190,8
|
|
20231207,103200,330152685,3195,3195,3195,3195,0
|
|
20231207,103100,330152685,3195,3195,3195,3195,0
|
|
20231207,103000,330152685,3195,3195,3195,3195,0
|
|
20231207,102900,330152685,3195,3190,3195,3190,74
|
|
20231207,102800,329916345,3190,3190,3190,3190,0
|
|
20231207,102700,329916345,3190,3190,3190,3190,10
|
|
20231207,102600,329884445,3190,3190,3190,3190,10
|
|
20231207,102500,329852545,3195,3195,3195,3195,2
|
|
20231207,102400,329846155,3190,3190,3190,3190,20
|
|
20231207,102300,329782355,3195,3195,3195,3195,0
|
|
20231207,102200,329782355,3195,3195,3195,3195,0
|
|
20231207,102100,329782355,3195,3195,3195,3195,3800
|
|
20231207,102000,317641355,3195,3195,3195,3195,0
|
|
20231207,101900,317641355,3195,3195,3195,3195,0
|
|
20231207,101800,317641355,3195,3195,3195,3195,0
|
|
20231207,101700,317641355,3195,3190,3195,3190,2000
|
|
20231207,101600,311253485,3180,3185,3185,3180,2000
|
|
20231207,101500,304886270,3195,3185,3195,3185,155
|
|
20231207,101400,304391900,3185,3185,3185,3185,409
|
|
20231207,101300,303089235,3195,3195,3195,3195,0
|
|
20231207,101200,303089235,3195,3195,3195,3195,0
|
|
20231207,101100,303089235,3195,3195,3195,3195,0
|
|
20231207,101000,303089235,3195,3195,3195,3195,0
|
|
20231207,100900,303089235,3195,3195,3195,3195,0
|
|
20231207,100800,303089235,3195,3190,3200,3180,61658
|
|
20231207,100700,106811565,3195,3195,3195,3195,41
|
|
20231207,100600,106680570,3190,3190,3190,3190,4
|
|
20231207,100500,106667810,3190,3200,3200,3190,5388
|
|
20231207,100400,89480070,3195,3200,3200,3190,6734
|
|
20231207,100300,67998310,3200,3195,3200,3195,561
|
|
20231207,100200,66205710,3200,3200,3200,3200,0
|
|
20231207,100100,66205710,3200,3200,3200,3200,0
|
|
20231207,100000,66205710,3200,3200,3200,3200,0
|
|
20231207,095900,66205710,3200,3200,3200,3200,0
|
|
20231207,095800,66205710,3200,3200,3200,3200,0
|
|
20231207,095700,66205710,3200,3200,3200,3200,0
|
|
20231207,095600,66205710,3200,3200,3200,3200,0
|
|
20231207,095500,66205710,3200,3200,3200,3200,1
|
|
20231207,095400,66202510,3200,3200,3200,3200,0
|
|
20231207,095300,66202510,3200,3200,3200,3200,0
|
|
20231207,095200,66202510,3200,3200,3200,3200,0
|
|
20231207,095100,66202510,3200,3200,3200,3200,0
|
|
20231207,095000,66202510,3200,3200,3200,3200,0
|
|
20231207,094900,66202510,3200,3200,3200,3200,0
|
|
20231207,094800,66202510,3200,3195,3200,3195,639
|
|
20231207,094700,64157800,3185,3185,3185,3185,0
|
|
20231207,094600,64157800,3185,3185,3185,3185,0
|
|
20231207,094500,64157800,3185,3185,3185,3185,0
|
|
20231207,094400,64157800,3185,3185,3185,3185,0
|
|
20231207,094300,64157800,3185,3185,3185,3185,0
|
|
20231207,094200,64157800,3185,3185,3185,3185,0
|
|
20231207,094100,64157800,3185,3190,3190,3185,702
|
|
20231207,094000,61921540,3195,3195,3195,3195,5
|
|
20231207,093900,61905565,3200,3200,3200,3200,0
|
|
20231207,093800,61905565,3200,3200,3200,3200,13
|
|
20231207,093700,61863965,3200,3200,3200,3200,17
|
|
20231207,093600,61809565,3200,3190,3200,3190,16
|
|
20231207,093500,61758515,3190,3190,3190,3190,89
|
|
20231207,093400,61474605,3190,3190,3190,3190,605
|
|
20231207,093300,59544655,3190,3190,3190,3190,0
|
|
20231207,093200,59544655,3190,3190,3190,3190,17
|
|
20231207,093100,59490425,3190,3190,3190,3190,437
|
|
20231207,093000,58096395,3190,3190,3190,3190,2546
|
|
20231207,092900,49974655,3195,3200,3200,3195,193
|
|
20231207,092800,49357920,3200,3200,3200,3200,10
|
|
20231207,092700,49325920,3205,3205,3205,3205,0
|
|
20231207,092600,49325920,3205,3205,3205,3205,0
|
|
20231207,092500,49325920,3205,3205,3205,3205,0
|
|
20231207,092400,49325920,3205,3205,3205,3205,0
|
|
20231207,092300,49325920,3205,3200,3205,3200,70
|
|
20231207,092200,49101600,3205,3205,3205,3205,3
|
|
20231207,092100,49091985,3205,3205,3205,3205,0
|
|
20231207,092000,49091985,3205,3205,3205,3205,0
|
|
20231207,091900,49091985,3205,3200,3205,3200,8
|
|
20231207,091800,49066365,3200,3200,3200,3200,1
|
|
20231207,091700,49063165,3185,3190,3190,3185,1844
|
|
20231207,091600,43190015,3185,3195,3195,3185,6590
|
|
20231207,091500,22196215,3200,3200,3200,3200,85
|
|
20231207,091400,21924215,3200,3205,3205,3200,951
|
|
20231207,091300,18877760,3205,3205,3205,3205,0
|
|
20231207,091200,18877760,3205,3205,3205,3205,5
|
|
20231207,091100,18861735,3205,3205,3205,3205,150
|
|
20231207,091000,18380985,3210,3205,3210,3205,3010
|
|
20231207,090900,8733885,3205,3200,3205,3200,390
|
|
20231207,090800,7484030,3205,3205,3205,3205,234
|
|
20231207,090700,6734060,3205,3205,3205,3205,0
|
|
20231207,090600,6734060,3205,3205,3205,3205,0
|
|
20231207,090500,6734060,3205,3210,3210,3205,405
|
|
20231207,090400,5434805,3210,3210,3210,3210,54
|
|
20231207,090300,5261465,3210,3210,3210,3210,15
|
|
20231207,090200,5213315,3210,3210,3210,3200,62
|
|
20231207,090100,5014595,3200,3200,3200,3200,300
|
|
20231207,090000,4054595,3200,3185,3200,3185,1273
|