686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,202300,164260100,6730,6730,6730,6730,223
|
|
20231207,202200,164260100,6730,6730,6730,6730,0
|
|
20231207,202100,164260100,6730,6730,6730,6730,0
|
|
20231207,202000,164260100,6730,6730,6730,6730,0
|
|
20231207,201900,164260100,6730,6730,6730,6730,0
|
|
20231207,201800,164260100,6730,6730,6730,6730,0
|
|
20231207,201700,164260100,6730,6730,6730,6730,0
|
|
20231207,201600,164260100,6730,6730,6730,6730,0
|
|
20231207,201500,164260100,6730,6730,6730,6730,0
|
|
20231207,201400,164260100,6730,6730,6730,6730,0
|
|
20231207,201300,164260100,6730,6730,6730,6730,0
|
|
20231207,201200,164260100,6730,6730,6730,6730,0
|
|
20231207,201100,164260100,6730,6730,6730,6730,0
|
|
20231207,201000,164260100,6730,6730,6730,6730,0
|
|
20231207,200900,164260100,6730,6730,6730,6730,0
|
|
20231207,200800,164260100,6730,6730,6730,6730,0
|
|
20231207,200700,164260100,6730,6730,6730,6730,0
|
|
20231207,200600,164260100,6730,6730,6730,6730,0
|
|
20231207,200500,164260100,6730,6730,6730,6730,0
|
|
20231207,200400,164260100,6730,6730,6730,6730,0
|
|
20231207,200300,164260100,6730,6730,6730,6730,0
|
|
20231207,200200,164260100,6730,6730,6730,6730,0
|
|
20231207,200100,164260100,6730,6730,6730,6730,0
|
|
20231207,200000,164260100,6730,6730,6730,6730,0
|
|
20231207,195900,164260100,6730,6730,6730,6730,0
|
|
20231207,195800,164260100,6730,6730,6730,6730,0
|
|
20231207,195700,164260100,6730,6730,6730,6730,0
|
|
20231207,195600,164260100,6730,6730,6730,6730,0
|
|
20231207,195500,164260100,6730,6730,6730,6730,0
|
|
20231207,195400,164260100,6730,6730,6730,6730,0
|
|
20231207,195300,164260100,6730,6730,6730,6730,223
|
|
20231207,195200,164260100,6730,6730,6730,6730,0
|
|
20231207,195100,164260100,6730,6730,6730,6730,0
|
|
20231207,195000,164260100,6730,6730,6730,6730,0
|
|
20231207,194900,164260100,6730,6730,6730,6730,0
|
|
20231207,194800,164260100,6730,6730,6730,6730,0
|
|
20231207,194700,164260100,6730,6730,6730,6730,0
|
|
20231207,194600,164260100,6730,6730,6730,6730,0
|
|
20231207,194500,164260100,6730,6730,6730,6730,0
|
|
20231207,194400,164260100,6730,6730,6730,6730,0
|
|
20231207,194300,164260100,6730,6730,6730,6730,0
|
|
20231207,194200,164260100,6730,6730,6730,6730,0
|
|
20231207,194100,164260100,6730,6730,6730,6730,0
|
|
20231207,194000,164260100,6730,6730,6730,6730,0
|
|
20231207,193900,164260100,6730,6730,6730,6730,0
|
|
20231207,193800,164260100,6730,6730,6730,6730,0
|
|
20231207,193700,164260100,6730,6730,6730,6730,0
|
|
20231207,193600,164260100,6730,6730,6730,6730,0
|
|
20231207,193500,164260100,6730,6730,6730,6730,0
|
|
20231207,193400,164260100,6730,6730,6730,6730,0
|
|
20231207,193300,164260100,6730,6730,6730,6730,0
|
|
20231207,193200,164260100,6730,6730,6730,6730,0
|
|
20231207,193100,164260100,6730,6730,6730,6730,0
|
|
20231207,193000,164260100,6730,6730,6730,6730,0
|
|
20231207,192900,164260100,6730,6730,6730,6730,0
|
|
20231207,192800,164260100,6730,6730,6730,6730,0
|
|
20231207,192700,164260100,6730,6730,6730,6730,0
|
|
20231207,192600,164260100,6730,6730,6730,6730,0
|
|
20231207,192500,164260100,6730,6730,6730,6730,0
|
|
20231207,192400,164260100,6730,6730,6730,6730,0
|
|
20231207,192300,164260100,6730,6730,6730,6730,223
|
|
20231207,192200,164260100,6730,6730,6730,6730,0
|
|
20231207,192100,164260100,6730,6730,6730,6730,0
|
|
20231207,192000,164260100,6730,6730,6730,6730,0
|
|
20231207,191900,164260100,6730,6730,6730,6730,0
|
|
20231207,191800,164260100,6730,6730,6730,6730,0
|
|
20231207,191700,164260100,6730,6730,6730,6730,0
|
|
20231207,191600,164260100,6730,6730,6730,6730,0
|
|
20231207,191500,164260100,6730,6730,6730,6730,0
|
|
20231207,191400,164260100,6730,6730,6730,6730,0
|
|
20231207,191300,164260100,6730,6730,6730,6730,0
|
|
20231207,191200,164260100,6730,6730,6730,6730,0
|
|
20231207,191100,164260100,6730,6730,6730,6730,0
|
|
20231207,191000,164260100,6730,6730,6730,6730,0
|
|
20231207,190900,164260100,6730,6730,6730,6730,0
|
|
20231207,190800,164260100,6730,6730,6730,6730,0
|
|
20231207,190700,164260100,6730,6730,6730,6730,0
|
|
20231207,190600,164260100,6730,6730,6730,6730,0
|
|
20231207,190500,164260100,6730,6730,6730,6730,0
|
|
20231207,190400,164260100,6730,6730,6730,6730,0
|
|
20231207,190300,164260100,6730,6730,6730,6730,0
|
|
20231207,190200,164260100,6730,6730,6730,6730,0
|
|
20231207,190100,164260100,6730,6730,6730,6730,0
|
|
20231207,190000,164260100,6730,6730,6730,6730,0
|
|
20231207,185900,164260100,6730,6730,6730,6730,0
|
|
20231207,185800,164260100,6730,6730,6730,6730,0
|
|
20231207,185700,164260100,6730,6730,6730,6730,0
|
|
20231207,185600,164260100,6730,6730,6730,6730,0
|
|
20231207,185500,164260100,6730,6730,6730,6730,0
|
|
20231207,185400,164260100,6730,6730,6730,6730,0
|
|
20231207,185300,164260100,6730,6730,6730,6730,223
|
|
20231207,185200,164260100,6730,6730,6730,6730,0
|
|
20231207,185100,164260100,6730,6730,6730,6730,0
|
|
20231207,185000,164260100,6730,6730,6730,6730,0
|
|
20231207,184900,164260100,6730,6730,6730,6730,0
|
|
20231207,184800,164260100,6730,6730,6730,6730,0
|
|
20231207,184700,164260100,6730,6730,6730,6730,0
|
|
20231207,184600,164260100,6730,6730,6730,6730,0
|
|
20231207,184500,164260100,6730,6730,6730,6730,0
|
|
20231207,184400,164260100,6730,6730,6730,6730,0
|
|
20231207,184300,164260100,6730,6730,6730,6730,0
|
|
20231207,184200,164260100,6730,6730,6730,6730,0
|
|
20231207,184100,164260100,6730,6730,6730,6730,0
|
|
20231207,184000,164260100,6730,6730,6730,6730,0
|
|
20231207,183900,164260100,6730,6730,6730,6730,0
|
|
20231207,183800,164260100,6730,6730,6730,6730,0
|
|
20231207,183700,164260100,6730,6730,6730,6730,0
|
|
20231207,183600,164260100,6730,6730,6730,6730,0
|
|
20231207,183500,164260100,6730,6730,6730,6730,0
|
|
20231207,183400,164260100,6730,6730,6730,6730,0
|
|
20231207,183300,164260100,6730,6730,6730,6730,0
|
|
20231207,183200,164260100,6730,6730,6730,6730,0
|
|
20231207,183100,164260100,6730,6730,6730,6730,0
|
|
20231207,183000,164260100,6730,6730,6730,6730,0
|
|
20231207,182900,164260100,6730,6730,6730,6730,0
|
|
20231207,182800,164260100,6730,6730,6730,6730,0
|
|
20231207,182700,164260100,6730,6730,6730,6730,0
|
|
20231207,182600,164260100,6730,6730,6730,6730,0
|
|
20231207,182500,164260100,6730,6730,6730,6730,0
|
|
20231207,182400,164260100,6730,6730,6730,6730,0
|
|
20231207,182300,164260100,6730,6730,6730,6730,223
|
|
20231207,182200,164260100,6730,6730,6730,6730,0
|
|
20231207,182100,164260100,6730,6730,6730,6730,0
|
|
20231207,182000,164260100,6730,6730,6730,6730,0
|
|
20231207,181900,164260100,6730,6730,6730,6730,0
|
|
20231207,181800,164260100,6730,6730,6730,6730,0
|
|
20231207,181700,164260100,6730,6730,6730,6730,0
|
|
20231207,181600,164260100,6730,6730,6730,6730,0
|
|
20231207,181500,164260100,6730,6730,6730,6730,0
|
|
20231207,181400,164260100,6730,6730,6730,6730,0
|
|
20231207,181300,164260100,6730,6730,6730,6730,0
|
|
20231207,181200,164260100,6730,6730,6730,6730,0
|
|
20231207,181100,164260100,6730,6730,6730,6730,0
|
|
20231207,181000,164260100,6730,6730,6730,6730,0
|
|
20231207,180900,164260100,6730,6730,6730,6730,0
|
|
20231207,180800,164260100,6730,6730,6730,6730,0
|
|
20231207,180700,164260100,6730,6730,6730,6730,0
|
|
20231207,180600,164260100,6730,6730,6730,6730,0
|
|
20231207,180500,164260100,6730,6730,6730,6730,0
|
|
20231207,180400,164260100,6730,6730,6730,6730,0
|
|
20231207,180300,164260100,6730,6730,6730,6730,0
|
|
20231207,180200,164260100,6730,6730,6730,6730,0
|
|
20231207,180100,164260100,6730,6730,6730,6730,0
|
|
20231207,180000,164260100,6730,6730,6730,6730,0
|
|
20231207,175900,164260100,6730,6730,6730,6730,0
|
|
20231207,175800,164260100,6730,6730,6730,6730,0
|
|
20231207,175700,164260100,6730,6730,6730,6730,0
|
|
20231207,175600,164260100,6730,6730,6730,6730,0
|
|
20231207,175500,164260100,6730,6730,6730,6730,0
|
|
20231207,175400,164260100,6730,6730,6730,6730,0
|
|
20231207,175300,164260100,6730,6730,6730,6730,223
|
|
20231207,175200,164260100,6730,6730,6730,6730,0
|
|
20231207,175100,164260100,6730,6730,6730,6730,0
|
|
20231207,175000,164260100,6730,6730,6730,6730,0
|
|
20231207,174900,164260100,6730,6730,6730,6730,0
|
|
20231207,174800,164260100,6730,6730,6730,6730,0
|
|
20231207,174700,164260100,6730,6730,6730,6730,0
|
|
20231207,174600,164260100,6730,6730,6730,6730,0
|
|
20231207,174500,164260100,6730,6730,6730,6730,0
|
|
20231207,174400,164260100,6730,6730,6730,6730,0
|
|
20231207,174300,164260100,6730,6730,6730,6730,0
|
|
20231207,174200,164260100,6730,6730,6730,6730,0
|
|
20231207,174100,164260100,6730,6730,6730,6730,0
|
|
20231207,174000,164260100,6730,6730,6730,6730,0
|
|
20231207,173900,164260100,6730,6730,6730,6730,0
|
|
20231207,173800,164260100,6730,6730,6730,6730,0
|
|
20231207,173700,164260100,6730,6730,6730,6730,0
|
|
20231207,173600,164260100,6730,6730,6730,6730,0
|
|
20231207,173500,164260100,6730,6730,6730,6730,0
|
|
20231207,173400,164260100,6730,6730,6730,6730,0
|
|
20231207,173300,164260100,6730,6730,6730,6730,0
|
|
20231207,173200,164260100,6730,6730,6730,6730,0
|
|
20231207,173100,164260100,6730,6730,6730,6730,0
|
|
20231207,173000,164260100,6730,6730,6730,6730,0
|
|
20231207,172900,164260100,6730,6730,6730,6730,0
|
|
20231207,172800,164260100,6730,6730,6730,6730,0
|
|
20231207,172700,164260100,6730,6730,6730,6730,0
|
|
20231207,172600,164260100,6730,6730,6730,6730,0
|
|
20231207,172500,164260100,6730,6730,6730,6730,0
|
|
20231207,172400,164260100,6730,6730,6730,6730,0
|
|
20231207,172300,164260100,6730,6730,6730,6730,223
|
|
20231207,172200,164260100,6730,6730,6730,6730,0
|
|
20231207,172100,164260100,6730,6730,6730,6730,0
|
|
20231207,172000,164260100,6730,6730,6730,6730,0
|
|
20231207,171900,164260100,6730,6730,6730,6730,0
|
|
20231207,171800,164260100,6730,6730,6730,6730,0
|
|
20231207,171700,164260100,6730,6730,6730,6730,0
|
|
20231207,171600,164260100,6730,6730,6730,6730,0
|
|
20231207,171500,164260100,6730,6730,6730,6730,0
|
|
20231207,171400,164260100,6730,6730,6730,6730,0
|
|
20231207,171300,164260100,6730,6730,6730,6730,0
|
|
20231207,171200,164260100,6730,6730,6730,6730,0
|
|
20231207,171100,164260100,6730,6730,6730,6730,0
|
|
20231207,171000,164260100,6730,6730,6730,6730,0
|
|
20231207,170900,164260100,6730,6730,6730,6730,0
|
|
20231207,170800,164260100,6730,6730,6730,6730,0
|
|
20231207,170700,164260100,6730,6730,6730,6730,0
|
|
20231207,170600,164260100,6730,6730,6730,6730,0
|
|
20231207,170500,164260100,6730,6730,6730,6730,0
|
|
20231207,170400,164260100,6730,6730,6730,6730,0
|
|
20231207,170300,164260100,6730,6730,6730,6730,0
|
|
20231207,170200,164260100,6730,6730,6730,6730,0
|
|
20231207,170100,164260100,6730,6730,6730,6730,0
|
|
20231207,170000,164260100,6730,6730,6730,6730,0
|
|
20231207,165900,164260100,6730,6730,6730,6730,0
|
|
20231207,165800,164260100,6730,6730,6730,6730,0
|
|
20231207,165700,164260100,6730,6730,6730,6730,0
|
|
20231207,165600,164260100,6730,6730,6730,6730,0
|
|
20231207,165500,164260100,6730,6730,6730,6730,0
|
|
20231207,165400,164260100,6730,6730,6730,6730,0
|
|
20231207,165300,164260100,6730,6730,6730,6730,223
|
|
20231207,165200,164260100,6730,6730,6730,6730,0
|
|
20231207,165100,164260100,6730,6730,6730,6730,0
|
|
20231207,165000,164260100,6730,6730,6730,6730,0
|
|
20231207,164900,164260100,6730,6730,6730,6730,0
|
|
20231207,164800,164260100,6730,6730,6730,6730,0
|
|
20231207,164700,164260100,6730,6730,6730,6730,0
|
|
20231207,164600,164260100,6730,6730,6730,6730,0
|
|
20231207,164500,164260100,6730,6730,6730,6730,0
|
|
20231207,164400,164260100,6730,6730,6730,6730,0
|
|
20231207,164300,164260100,6730,6730,6730,6730,0
|
|
20231207,164200,164260100,6730,6730,6730,6730,0
|
|
20231207,164100,164260100,6730,6730,6730,6730,0
|
|
20231207,164000,164260100,6730,6730,6730,6730,0
|
|
20231207,163900,164260100,6730,6730,6730,6730,0
|
|
20231207,163800,164260100,6730,6730,6730,6730,0
|
|
20231207,163700,164260100,6730,6730,6730,6730,0
|
|
20231207,163600,164260100,6730,6730,6730,6730,0
|
|
20231207,163500,164260100,6730,6730,6730,6730,0
|
|
20231207,163400,164260100,6730,6730,6730,6730,0
|
|
20231207,163300,164260100,6730,6730,6730,6730,0
|
|
20231207,163200,164260100,6730,6730,6730,6730,0
|
|
20231207,163100,164260100,6730,6730,6730,6730,0
|
|
20231207,163000,164260100,6730,6730,6730,6730,0
|
|
20231207,162900,164260100,6730,6730,6730,6730,0
|
|
20231207,162800,164260100,6730,6730,6730,6730,0
|
|
20231207,162700,164260100,6730,6730,6730,6730,0
|
|
20231207,162600,164260100,6730,6730,6730,6730,0
|
|
20231207,162500,164260100,6730,6730,6730,6730,0
|
|
20231207,162400,164260100,6730,6730,6730,6730,0
|
|
20231207,162300,164260100,6730,6730,6730,6730,223
|
|
20231207,162200,164260100,6730,6730,6730,6730,0
|
|
20231207,162100,164260100,6730,6730,6730,6730,0
|
|
20231207,162000,164260100,6730,6730,6730,6730,0
|
|
20231207,161900,164260100,6730,6730,6730,6730,0
|
|
20231207,161800,164260100,6730,6730,6730,6730,0
|
|
20231207,161700,164260100,6730,6730,6730,6730,0
|
|
20231207,161600,164260100,6730,6730,6730,6730,0
|
|
20231207,161500,164260100,6730,6730,6730,6730,0
|
|
20231207,161400,164260100,6730,6730,6730,6730,0
|
|
20231207,161300,164260100,6730,6730,6730,6730,0
|
|
20231207,161200,164260100,6730,6730,6730,6730,0
|
|
20231207,161100,164260100,6730,6730,6730,6730,0
|
|
20231207,161000,164260100,6730,6730,6730,6730,0
|
|
20231207,160900,164260100,6730,6730,6730,6730,0
|
|
20231207,160800,164260100,6730,6730,6730,6730,0
|
|
20231207,160700,164260100,6730,6730,6730,6730,0
|
|
20231207,160600,164260100,6730,6730,6730,6730,0
|
|
20231207,160500,164260100,6730,6730,6730,6730,0
|
|
20231207,160400,164260100,6730,6730,6730,6730,0
|
|
20231207,160300,164260100,6730,6730,6730,6730,0
|
|
20231207,160200,164260100,6730,6730,6730,6730,0
|
|
20231207,160100,164260100,6730,6730,6730,6730,0
|
|
20231207,160000,164260100,6730,6730,6730,6730,0
|
|
20231207,155900,164260100,6730,6730,6730,6730,0
|
|
20231207,155800,164260100,6730,6730,6730,6730,0
|
|
20231207,155700,164260100,6730,6730,6730,6730,0
|
|
20231207,155600,164260100,6730,6730,6730,6730,0
|
|
20231207,155500,164260100,6730,6730,6730,6730,0
|
|
20231207,155400,164260100,6730,6730,6730,6730,0
|
|
20231207,155300,164260100,6730,6730,6730,6730,223
|
|
20231207,155200,164260100,6730,6730,6730,6730,0
|
|
20231207,155100,164260100,6730,6730,6730,6730,0
|
|
20231207,155000,164260100,6730,6730,6730,6730,0
|
|
20231207,154900,164260100,6730,6730,6730,6730,0
|
|
20231207,154800,164260100,6730,6730,6730,6730,0
|
|
20231207,154700,164260100,6730,6730,6730,6730,0
|
|
20231207,154600,164260100,6730,6730,6730,6730,0
|
|
20231207,154500,164260100,6730,6730,6730,6730,0
|
|
20231207,154400,164260100,6730,6730,6730,6730,0
|
|
20231207,154300,164260100,6730,6730,6730,6730,0
|
|
20231207,154200,164260100,6730,6730,6730,6730,0
|
|
20231207,154100,164260100,6730,6730,6730,6730,0
|
|
20231207,154000,164260100,6730,6730,6730,6730,0
|
|
20231207,153900,164260100,6730,6730,6730,6730,0
|
|
20231207,153800,164260100,6730,6730,6730,6730,0
|
|
20231207,153700,164260100,6730,6730,6730,6730,0
|
|
20231207,153600,164260100,6730,6730,6730,6730,0
|
|
20231207,153500,164260100,6730,6730,6730,6730,0
|
|
20231207,153400,164260100,6730,6730,6730,6730,0
|
|
20231207,153300,164260100,6730,6730,6730,6730,0
|
|
20231207,153200,164260100,6730,6730,6730,6730,0
|
|
20231207,153100,164260100,6730,6730,6730,6730,0
|
|
20231207,153000,164260100,6730,6730,6730,6730,223
|
|
20231207,152900,162759310,6720,6720,6720,6720,0
|
|
20231207,152800,162759310,6720,6720,6720,6720,0
|
|
20231207,152700,162759310,6720,6720,6720,6720,0
|
|
20231207,152600,162759310,6720,6720,6720,6720,0
|
|
20231207,152500,162759310,6720,6720,6720,6720,0
|
|
20231207,152400,162759310,6720,6720,6720,6720,0
|
|
20231207,152300,162759310,6720,6720,6720,6720,0
|
|
20231207,152200,162759310,6720,6720,6720,6720,0
|
|
20231207,152100,162759310,6720,6720,6720,6720,0
|
|
20231207,152000,162759310,6720,6720,6720,6720,0
|
|
20231207,151900,162759310,6720,6720,6720,6720,189
|
|
20231207,151800,161489230,6730,6730,6730,6730,11
|
|
20231207,151700,161415200,6720,6720,6720,6720,26
|
|
20231207,151600,161240480,6740,6740,6740,6740,0
|
|
20231207,151500,161240480,6740,6740,6740,6740,0
|
|
20231207,151400,161240480,6740,6740,6740,6740,0
|
|
20231207,151300,161240480,6740,6740,6740,6740,2
|
|
20231207,151200,161227000,6720,6720,6740,6720,25
|
|
20231207,151100,161058940,6740,6740,6740,6740,0
|
|
20231207,151000,161058940,6740,6730,6740,6730,5
|
|
20231207,150900,161025270,6730,6730,6730,6730,8
|
|
20231207,150800,160971430,6730,6730,6730,6730,25
|
|
20231207,150700,160803180,6730,6730,6730,6730,0
|
|
20231207,150600,160803180,6730,6730,6730,6730,540
|
|
20231207,150500,157168980,6730,6730,6730,6730,350
|
|
20231207,150400,154813480,6730,6730,6730,6730,50
|
|
20231207,150300,154476980,6730,6730,6730,6730,72
|
|
20231207,150200,153992420,6730,6730,6730,6730,240
|
|
20231207,150100,152377220,6720,6720,6720,6720,1
|
|
20231207,150000,152370500,6720,6720,6720,6720,0
|
|
20231207,145900,152370500,6720,6720,6720,6720,0
|
|
20231207,145800,152370500,6720,6720,6720,6720,32
|
|
20231207,145700,152155460,6720,6720,6720,6720,191
|
|
20231207,145600,150871940,6720,6720,6720,6720,0
|
|
20231207,145500,150871940,6720,6720,6720,6720,0
|
|
20231207,145400,150871940,6720,6720,6720,6720,100
|
|
20231207,145300,150199940,6730,6730,6730,6730,0
|
|
20231207,145200,150199940,6730,6730,6730,6730,10
|
|
20231207,145100,150132640,6720,6720,6720,6720,20
|
|
20231207,145000,149998240,6720,6720,6720,6720,0
|
|
20231207,144900,149998240,6720,6720,6720,6720,200
|
|
20231207,144800,148654240,6720,6720,6720,6720,0
|
|
20231207,144700,148654240,6720,6720,6720,6720,0
|
|
20231207,144600,148654240,6720,6720,6720,6720,50
|
|
20231207,144500,148318240,6720,6720,6720,6720,32
|
|
20231207,144400,148103200,6720,6720,6720,6720,373
|
|
20231207,144300,145596640,6720,6720,6720,6720,251
|
|
20231207,144200,143909920,6720,6720,6720,6720,200
|
|
20231207,144100,142565920,6710,6710,6710,6710,0
|
|
20231207,144000,142565920,6710,6710,6710,6710,86
|
|
20231207,143900,141988860,6710,6710,6710,6710,0
|
|
20231207,143800,141988860,6710,6710,6710,6710,0
|
|
20231207,143700,141988860,6710,6710,6710,6710,0
|
|
20231207,143600,141988860,6710,6710,6710,6710,302
|
|
20231207,143500,139962440,6730,6730,6730,6730,0
|
|
20231207,143400,139962440,6730,6730,6730,6730,0
|
|
20231207,143300,139962440,6730,6730,6730,6730,0
|
|
20231207,143200,139962440,6730,6730,6730,6730,5
|
|
20231207,143100,139928790,6720,6720,6720,6720,0
|
|
20231207,143000,139928790,6720,6720,6720,6720,0
|
|
20231207,142900,139928790,6720,6720,6720,6720,0
|
|
20231207,142800,139928790,6720,6720,6720,6720,0
|
|
20231207,142700,139928790,6720,6720,6720,6720,0
|
|
20231207,142600,139928790,6720,6720,6720,6720,1
|
|
20231207,142500,139922070,6710,6710,6710,6710,0
|
|
20231207,142400,139922070,6710,6710,6710,6710,0
|
|
20231207,142300,139922070,6710,6710,6710,6710,0
|
|
20231207,142200,139922070,6710,6710,6710,6710,0
|
|
20231207,142100,139922070,6710,6710,6710,6710,50
|
|
20231207,142000,139586570,6720,6720,6720,6720,10
|
|
20231207,141900,139519370,6720,6720,6720,6720,39
|
|
20231207,141800,139257290,6710,6710,6710,6710,0
|
|
20231207,141700,139257290,6710,6710,6710,6710,0
|
|
20231207,141600,139257290,6710,6710,6710,6710,2
|
|
20231207,141500,139243870,6710,6710,6710,6710,5
|
|
20231207,141400,139210320,6710,6710,6710,6710,502
|
|
20231207,141300,135841900,6720,6720,6720,6720,0
|
|
20231207,141200,135841900,6720,6720,6720,6720,0
|
|
20231207,141100,135841900,6720,6720,6720,6720,0
|
|
20231207,141000,135841900,6720,6720,6720,6720,0
|
|
20231207,140900,135841900,6720,6720,6720,6720,0
|
|
20231207,140800,135841900,6720,6720,6720,6720,0
|
|
20231207,140700,135841900,6720,6720,6720,6720,0
|
|
20231207,140600,135841900,6720,6720,6720,6720,0
|
|
20231207,140500,135841900,6720,6720,6720,6720,0
|
|
20231207,140400,135841900,6720,6720,6720,6720,113
|
|
20231207,140300,135082540,6740,6740,6740,6740,0
|
|
20231207,140200,135082540,6740,6740,6740,6740,0
|
|
20231207,140100,135082540,6740,6740,6740,6740,0
|
|
20231207,140000,135082540,6740,6740,6740,6740,0
|
|
20231207,135900,135082540,6740,6740,6740,6740,0
|
|
20231207,135800,135082540,6740,6740,6740,6740,4
|
|
20231207,135700,135055580,6740,6740,6740,6740,0
|
|
20231207,135600,135055580,6740,6740,6740,6740,47
|
|
20231207,135500,134738800,6720,6720,6720,6720,0
|
|
20231207,135400,134738800,6720,6720,6720,6720,2
|
|
20231207,135300,134725360,6720,6720,6720,6720,10
|
|
20231207,135200,134658160,6720,6720,6720,6720,0
|
|
20231207,135100,134658160,6720,6720,6720,6720,0
|
|
20231207,135000,134658160,6720,6720,6720,6720,0
|
|
20231207,134900,134658160,6720,6720,6720,6720,40
|
|
20231207,134800,134389360,6720,6720,6720,6720,5
|
|
20231207,134700,134355760,6750,6750,6750,6750,0
|
|
20231207,134600,134355760,6750,6720,6750,6720,41
|
|
20231207,134500,134079340,6750,6750,6750,6750,0
|
|
20231207,134400,134079340,6750,6750,6750,6750,0
|
|
20231207,134300,134079340,6750,6750,6750,6750,20
|
|
20231207,134200,133944340,6730,6730,6730,6730,137
|
|
20231207,134100,133022330,6730,6730,6730,6730,0
|
|
20231207,134000,133022330,6730,6730,6730,6730,0
|
|
20231207,133900,133022330,6730,6730,6730,6730,0
|
|
20231207,133800,133022330,6730,6730,6730,6730,0
|
|
20231207,133700,133022330,6730,6730,6730,6730,0
|
|
20231207,133600,133022330,6730,6730,6730,6730,0
|
|
20231207,133500,133022330,6730,6730,6730,6730,0
|
|
20231207,133400,133022330,6730,6730,6730,6730,0
|
|
20231207,133300,133022330,6730,6730,6730,6730,0
|
|
20231207,133200,133022330,6730,6730,6730,6730,0
|
|
20231207,133100,133022330,6730,6730,6730,6730,0
|
|
20231207,133000,133022330,6730,6730,6730,6730,1
|
|
20231207,132900,133015600,6730,6730,6730,6730,2
|
|
20231207,132800,133002140,6730,6730,6730,6730,190
|
|
20231207,132700,131723440,6730,6730,6730,6730,34
|
|
20231207,132600,131494620,6730,6730,6730,6730,0
|
|
20231207,132500,131494620,6730,6730,6730,6730,0
|
|
20231207,132400,131494620,6730,6730,6730,6730,20
|
|
20231207,132300,131360020,6730,6730,6730,6730,0
|
|
20231207,132200,131360020,6730,6730,6730,6730,0
|
|
20231207,132100,131360020,6730,6730,6730,6730,0
|
|
20231207,132000,131360020,6730,6730,6730,6730,0
|
|
20231207,131900,131360020,6730,6730,6730,6730,0
|
|
20231207,131800,131360020,6730,6730,6730,6730,0
|
|
20231207,131700,131360020,6730,6740,6740,6730,59
|
|
20231207,131600,130962900,6740,6740,6740,6740,55
|
|
20231207,131500,130592200,6740,6740,6740,6740,0
|
|
20231207,131400,130592200,6740,6740,6740,6740,0
|
|
20231207,131300,130592200,6740,6730,6740,6730,15
|
|
20231207,131200,130491200,6730,6730,6730,6730,0
|
|
20231207,131100,130491200,6730,6730,6730,6730,589
|
|
20231207,131000,126527230,6730,6730,6730,6730,0
|
|
20231207,130900,126527230,6730,6730,6730,6730,0
|
|
20231207,130800,126527230,6730,6730,6730,6730,0
|
|
20231207,130700,126527230,6730,6730,6730,6730,10
|
|
20231207,130600,126459930,6720,6720,6720,6720,0
|
|
20231207,130500,126459930,6720,6720,6720,6720,1285
|
|
20231207,130400,117824730,6710,6710,6710,6710,3
|
|
20231207,130300,117804600,6720,6720,6720,6720,5
|
|
20231207,130200,117771000,6720,6720,6720,6720,0
|
|
20231207,130100,117771000,6720,6720,6720,6720,210
|
|
20231207,130000,116359800,6710,6710,6710,6710,0
|
|
20231207,125900,116359800,6710,6710,6710,6710,0
|
|
20231207,125800,116359800,6710,6710,6710,6710,0
|
|
20231207,125700,116359800,6710,6710,6710,6710,0
|
|
20231207,125600,116359800,6710,6710,6710,6710,0
|
|
20231207,125500,116359800,6710,6710,6710,6710,14
|
|
20231207,125400,116265860,6710,6710,6710,6710,0
|
|
20231207,125300,116265860,6710,6710,6710,6710,0
|
|
20231207,125200,116265860,6710,6710,6710,6710,7
|
|
20231207,125100,116218890,6710,6710,6710,6710,0
|
|
20231207,125000,116218890,6710,6710,6710,6710,0
|
|
20231207,124900,116218890,6710,6710,6710,6710,22
|
|
20231207,124800,116071270,6720,6720,6720,6720,0
|
|
20231207,124700,116071270,6720,6720,6720,6720,0
|
|
20231207,124600,116071270,6720,6720,6720,6720,0
|
|
20231207,124500,116071270,6720,6720,6720,6720,0
|
|
20231207,124400,116071270,6720,6720,6720,6720,260
|
|
20231207,124300,114324070,6720,6720,6720,6720,0
|
|
20231207,124200,114324070,6720,6720,6720,6720,1
|
|
20231207,124100,114317350,6720,6720,6720,6720,6
|
|
20231207,124000,114277030,6720,6720,6720,6720,14
|
|
20231207,123900,114182950,6730,6730,6730,6730,0
|
|
20231207,123800,114182950,6730,6730,6730,6730,7
|
|
20231207,123700,114135840,6730,6730,6730,6730,0
|
|
20231207,123600,114135840,6730,6730,6730,6730,0
|
|
20231207,123500,114135840,6730,6730,6730,6730,20
|
|
20231207,123400,114001240,6730,6730,6730,6730,10
|
|
20231207,123300,113933940,6730,6730,6730,6730,1
|
|
20231207,123200,113927210,6710,6710,6710,6710,0
|
|
20231207,123100,113927210,6710,6710,6710,6710,0
|
|
20231207,123000,113927210,6710,6710,6710,6710,200
|
|
20231207,122900,112585210,6730,6730,6730,6730,0
|
|
20231207,122800,112585210,6730,6730,6730,6730,0
|
|
20231207,122700,112585210,6730,6730,6730,6730,0
|
|
20231207,122600,112585210,6730,6730,6730,6730,0
|
|
20231207,122500,112585210,6730,6730,6730,6730,1
|
|
20231207,122400,112578480,6700,6700,6700,6700,0
|
|
20231207,122300,112578480,6700,6700,6700,6700,0
|
|
20231207,122200,112578480,6700,6700,6700,6700,0
|
|
20231207,122100,112578480,6700,6700,6700,6700,0
|
|
20231207,122000,112578480,6700,6700,6700,6700,230
|
|
20231207,121900,111037480,6740,6740,6740,6740,0
|
|
20231207,121800,111037480,6740,6730,6740,6730,660
|
|
20231207,121700,106594660,6720,6720,6720,6720,0
|
|
20231207,121600,106594660,6720,6720,6720,6720,0
|
|
20231207,121500,106594660,6720,6720,6720,6720,0
|
|
20231207,121400,106594660,6720,6720,6720,6720,0
|
|
20231207,121300,106594660,6720,6720,6720,6720,0
|
|
20231207,121200,106594660,6720,6720,6720,6720,0
|
|
20231207,121100,106594660,6720,6720,6720,6720,0
|
|
20231207,121000,106594660,6720,6720,6720,6720,0
|
|
20231207,120900,106594660,6720,6720,6720,6720,30
|
|
20231207,120800,106393060,6710,6710,6710,6710,0
|
|
20231207,120700,106393060,6710,6710,6710,6710,1
|
|
20231207,120600,106386350,6720,6720,6720,6720,0
|
|
20231207,120500,106386350,6720,6720,6720,6720,0
|
|
20231207,120400,106386350,6720,6720,6720,6720,0
|
|
20231207,120300,106386350,6720,6720,6720,6720,0
|
|
20231207,120200,106386350,6720,6720,6720,6720,0
|
|
20231207,120100,106386350,6720,6720,6720,6720,50
|
|
20231207,120000,106050350,6720,6720,6720,6720,0
|
|
20231207,115900,106050350,6720,6720,6720,6720,0
|
|
20231207,115800,106050350,6720,6720,6720,6720,0
|
|
20231207,115700,106050350,6720,6720,6720,6720,0
|
|
20231207,115600,106050350,6720,6720,6720,6720,1
|
|
20231207,115500,106043630,6710,6700,6710,6700,7
|
|
20231207,115400,105996670,6700,6700,6700,6700,0
|
|
20231207,115300,105996670,6700,6700,6700,6700,0
|
|
20231207,115200,105996670,6700,6700,6700,6700,0
|
|
20231207,115100,105996670,6700,6700,6700,6700,0
|
|
20231207,115000,105996670,6700,6700,6700,6700,0
|
|
20231207,114900,105996670,6700,6700,6700,6700,1
|
|
20231207,114800,105989970,6700,6700,6700,6700,0
|
|
20231207,114700,105989970,6700,6700,6700,6700,0
|
|
20231207,114600,105989970,6700,6700,6700,6700,0
|
|
20231207,114500,105989970,6700,6700,6700,6700,3
|
|
20231207,114400,105969870,6700,6700,6700,6700,0
|
|
20231207,114300,105969870,6700,6700,6700,6700,0
|
|
20231207,114200,105969870,6700,6700,6700,6700,0
|
|
20231207,114100,105969870,6700,6700,6700,6700,250
|
|
20231207,114000,104294870,6700,6700,6700,6700,0
|
|
20231207,113900,104294870,6700,6700,6700,6700,0
|
|
20231207,113800,104294870,6700,6700,6700,6700,0
|
|
20231207,113700,104294870,6700,6700,6700,6700,0
|
|
20231207,113600,104294870,6700,6700,6700,6700,0
|
|
20231207,113500,104294870,6700,6700,6700,6700,0
|
|
20231207,113400,104294870,6700,6700,6700,6700,0
|
|
20231207,113300,104294870,6700,6700,6700,6700,0
|
|
20231207,113200,104294870,6700,6700,6700,6700,0
|
|
20231207,113100,104294870,6700,6700,6700,6700,0
|
|
20231207,113000,104294870,6700,6700,6700,6700,0
|
|
20231207,112900,104294870,6700,6700,6700,6700,0
|
|
20231207,112800,104294870,6700,6700,6700,6700,0
|
|
20231207,112700,104294870,6700,6700,6700,6700,0
|
|
20231207,112600,104294870,6700,6700,6700,6700,0
|
|
20231207,112500,104294870,6700,6700,6700,6700,0
|
|
20231207,112400,104294870,6700,6700,6700,6700,0
|
|
20231207,112300,104294870,6700,6700,6700,6700,6
|
|
20231207,112200,104254670,6700,6700,6700,6700,35
|
|
20231207,112100,104020170,6710,6710,6710,6710,4
|
|
20231207,112000,103993330,6690,6690,6690,6690,0
|
|
20231207,111900,103993330,6690,6690,6690,6690,0
|
|
20231207,111800,103993330,6690,6690,6690,6690,0
|
|
20231207,111700,103993330,6690,6690,6690,6690,0
|
|
20231207,111600,103993330,6690,6690,6690,6690,0
|
|
20231207,111500,103993330,6690,6690,6690,6690,0
|
|
20231207,111400,103993330,6690,6690,6690,6690,99
|
|
20231207,111300,103331020,6690,6690,6690,6690,0
|
|
20231207,111200,103331020,6690,6690,6690,6690,0
|
|
20231207,111100,103331020,6690,6690,6690,6690,0
|
|
20231207,111000,103331020,6690,6700,6700,6690,75
|
|
20231207,110900,102828650,6710,6700,6710,6700,51
|
|
20231207,110800,102486450,6700,6700,6700,6700,43
|
|
20231207,110700,102198350,6700,6700,6700,6700,0
|
|
20231207,110600,102198350,6700,6700,6700,6700,1
|
|
20231207,110500,102191650,6690,6690,6690,6690,0
|
|
20231207,110400,102191650,6690,6690,6690,6690,0
|
|
20231207,110300,102191650,6690,6690,6690,6690,0
|
|
20231207,110200,102191650,6690,6690,6690,6690,0
|
|
20231207,110100,102191650,6690,6690,6690,6690,267
|
|
20231207,110000,100405420,6700,6700,6700,6700,0
|
|
20231207,105900,100405420,6700,6700,6700,6700,0
|
|
20231207,105800,100405420,6700,6700,6700,6700,42
|
|
20231207,105700,100124020,6700,6700,6700,6700,0
|
|
20231207,105600,100124020,6700,6700,6700,6700,0
|
|
20231207,105500,100124020,6700,6720,6720,6700,317
|
|
20231207,105400,98000100,6730,6730,6730,6730,0
|
|
20231207,105300,98000100,6730,6730,6730,6730,0
|
|
20231207,105200,98000100,6730,6730,6730,6730,0
|
|
20231207,105100,98000100,6730,6730,6730,6730,0
|
|
20231207,105000,98000100,6730,6730,6730,6730,99
|
|
20231207,104900,97333830,6730,6730,6730,6730,0
|
|
20231207,104800,97333830,6730,6700,6730,6700,200
|
|
20231207,104700,95993750,6700,6700,6700,6700,659
|
|
20231207,104600,91578450,6690,6690,6690,6690,0
|
|
20231207,104500,91578450,6690,6690,6690,6690,1
|
|
20231207,104400,91571760,6700,6700,6700,6700,0
|
|
20231207,104300,91571760,6700,6690,6700,6690,31
|
|
20231207,104200,91364360,6690,6690,6690,6690,0
|
|
20231207,104100,91364360,6690,6690,6690,6690,134
|
|
20231207,104000,90467900,6690,6690,6690,6690,7
|
|
20231207,103900,90421070,6690,6690,6690,6690,1
|
|
20231207,103800,90414380,6690,6690,6690,6690,35
|
|
20231207,103700,90180230,6690,6690,6690,6690,28
|
|
20231207,103600,89992910,6690,6690,6690,6690,0
|
|
20231207,103500,89992910,6690,6690,6690,6690,3
|
|
20231207,103400,89972840,6690,6690,6690,6690,5
|
|
20231207,103300,89939390,6680,6690,6690,6680,528
|
|
20231207,103200,86411750,6690,6690,6690,6690,2199
|
|
20231207,103100,71700440,6690,6690,6690,6690,404
|
|
20231207,103000,68997680,6690,6690,6690,6690,270
|
|
20231207,102900,67191380,6700,6700,6700,6700,0
|
|
20231207,102800,67191380,6700,6700,6700,6700,17
|
|
20231207,102700,67077480,6700,6700,6700,6700,0
|
|
20231207,102600,67077480,6700,6700,6700,6700,20
|
|
20231207,102500,66943480,6690,6690,6690,6690,0
|
|
20231207,102400,66943480,6690,6690,6690,6690,0
|
|
20231207,102300,66943480,6690,6690,6690,6690,0
|
|
20231207,102200,66943480,6690,6700,6700,6690,1770
|
|
20231207,102100,55086480,6700,6700,6700,6700,0
|
|
20231207,102000,55086480,6700,6700,6700,6700,5
|
|
20231207,101900,55052980,6690,6690,6690,6690,0
|
|
20231207,101800,55052980,6690,6700,6700,6690,7
|
|
20231207,101700,55006100,6700,6700,6700,6700,0
|
|
20231207,101600,55006100,6700,6700,6700,6700,7
|
|
20231207,101500,54959200,6700,6700,6700,6700,200
|
|
20231207,101400,53619200,6700,6700,6700,6700,110
|
|
20231207,101300,52882200,6700,6700,6700,6700,0
|
|
20231207,101200,52882200,6700,6700,6700,6700,0
|
|
20231207,101100,52882200,6700,6700,6700,6700,0
|
|
20231207,101000,52882200,6700,6700,6700,6700,53
|
|
20231207,100900,52527100,6700,6700,6700,6700,80
|
|
20231207,100800,51991100,6690,6690,6690,6690,0
|
|
20231207,100700,51991100,6690,6690,6690,6690,100
|
|
20231207,100600,51322100,6690,6690,6690,6690,220
|
|
20231207,100500,49850300,6700,6700,6700,6700,0
|
|
20231207,100400,49850300,6700,6700,6700,6700,10
|
|
20231207,100300,49783300,6700,6700,6700,6700,505
|
|
20231207,100200,46399800,6700,6700,6700,6700,0
|
|
20231207,100100,46399800,6700,6700,6700,6700,1
|
|
20231207,100000,46393100,6690,6700,6730,6690,102
|
|
20231207,095900,45706870,6700,6700,6700,6700,5
|
|
20231207,095800,45673370,6700,6700,6700,6700,104
|
|
20231207,095700,44976570,6700,6700,6700,6700,0
|
|
20231207,095600,44976570,6700,6700,6700,6700,1
|
|
20231207,095500,44969870,6700,6700,6700,6700,684
|
|
20231207,095400,40387070,6700,6700,6700,6700,1
|
|
20231207,095300,40380370,6710,6720,6720,6710,2
|
|
20231207,095200,40366940,6700,6700,6700,6700,0
|
|
20231207,095100,40366940,6700,6700,6730,6700,8
|
|
20231207,095000,40313240,6730,6730,6730,6730,0
|
|
20231207,094900,40313240,6730,6710,6730,6710,121
|
|
20231207,094800,39499830,6710,6710,6710,6710,50
|
|
20231207,094700,39164330,6710,6710,6710,6710,37
|
|
20231207,094600,38916060,6700,6700,6700,6700,290
|
|
20231207,094500,36973060,6700,6700,6700,6700,0
|
|
20231207,094400,36973060,6700,6710,6710,6700,151
|
|
20231207,094300,35959860,6700,6700,6700,6700,0
|
|
20231207,094200,35959860,6700,6700,6700,6700,0
|
|
20231207,094100,35959860,6700,6710,6710,6700,71
|
|
20231207,094000,35483910,6690,6700,6700,6690,476
|
|
20231207,093900,32298480,6710,6710,6710,6710,0
|
|
20231207,093800,32298480,6710,6710,6710,6710,0
|
|
20231207,093700,32298480,6710,6710,6710,6710,3
|
|
20231207,093600,32278350,6700,6700,6700,6700,0
|
|
20231207,093500,32278350,6700,6700,6700,6690,242
|
|
20231207,093400,30657190,6700,6700,6700,6700,0
|
|
20231207,093300,30657190,6700,6700,6700,6700,0
|
|
20231207,093200,30657190,6700,6700,6700,6700,2
|
|
20231207,093100,30643790,6700,6720,6720,6700,3
|
|
20231207,093000,30623660,6720,6720,6720,6720,1
|
|
20231207,092900,30616940,6700,6710,6710,6700,849
|
|
20231207,092800,24923640,6700,6700,6700,6700,250
|
|
20231207,092700,23248640,6700,6700,6700,6700,50
|
|
20231207,092600,22913640,6700,6700,6700,6700,445
|
|
20231207,092500,19932140,6700,6700,6700,6700,0
|
|
20231207,092400,19932140,6700,6700,6700,6700,0
|
|
20231207,092300,19932140,6700,6700,6700,6700,0
|
|
20231207,092200,19932140,6700,6700,6700,6700,0
|
|
20231207,092100,19932140,6700,6700,6700,6700,0
|
|
20231207,092000,19932140,6700,6700,6700,6700,14
|
|
20231207,091900,19838340,6700,6700,6700,6700,0
|
|
20231207,091800,19838340,6700,6700,6700,6700,0
|
|
20231207,091700,19838340,6700,6690,6700,6690,398
|
|
20231207,091600,17174500,6700,6710,6710,6700,358
|
|
20231207,091500,14775890,6700,6720,6720,6700,1393
|
|
20231207,091400,5436930,6720,6720,6720,6720,24
|
|
20231207,091300,5275650,6720,6720,6720,6720,0
|
|
20231207,091200,5275650,6720,6720,6720,6720,20
|
|
20231207,091100,5141250,6720,6720,6720,6720,7
|
|
20231207,091000,5094210,6710,6720,6720,6710,181
|
|
20231207,090900,3879390,6720,6720,6720,6720,10
|
|
20231207,090800,3812190,6740,6740,6740,6740,21
|
|
20231207,090700,3670650,6740,6740,6740,6740,20
|
|
20231207,090600,3535850,6740,6740,6740,6740,0
|
|
20231207,090500,3535850,6740,6740,6740,6740,2
|
|
20231207,090400,3522370,6740,6730,6740,6730,113
|
|
20231207,090300,2760880,6730,6730,6730,6730,0
|
|
20231207,090200,2760880,6730,6730,6730,6730,49
|
|
20231207,090100,2431110,6730,6750,6750,6730,201
|
|
20231207,090000,1076420,6760,6780,6780,6760,159
|