688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,202500,677213770,7130,7130,7130,7130,2254
|
|
20231218,202400,677213770,7130,7130,7130,7130,0
|
|
20231218,202300,677213770,7130,7130,7130,7130,0
|
|
20231218,202200,677213770,7130,7130,7130,7130,0
|
|
20231218,202100,677213770,7130,7130,7130,7130,0
|
|
20231218,202000,677213770,7130,7130,7130,7130,0
|
|
20231218,201900,677213770,7130,7130,7130,7130,0
|
|
20231218,201800,677213770,7130,7130,7130,7130,0
|
|
20231218,201700,677213770,7130,7130,7130,7130,0
|
|
20231218,201600,677213770,7130,7130,7130,7130,0
|
|
20231218,201500,677213770,7130,7130,7130,7130,0
|
|
20231218,201400,677213770,7130,7130,7130,7130,0
|
|
20231218,201300,677213770,7130,7130,7130,7130,0
|
|
20231218,201200,677213770,7130,7130,7130,7130,0
|
|
20231218,201100,677213770,7130,7130,7130,7130,0
|
|
20231218,201000,677213770,7130,7130,7130,7130,0
|
|
20231218,200900,677213770,7130,7130,7130,7130,0
|
|
20231218,200800,677213770,7130,7130,7130,7130,0
|
|
20231218,200700,677213770,7130,7130,7130,7130,0
|
|
20231218,200600,677213770,7130,7130,7130,7130,0
|
|
20231218,200500,677213770,7130,7130,7130,7130,0
|
|
20231218,200400,677213770,7130,7130,7130,7130,0
|
|
20231218,200300,677213770,7130,7130,7130,7130,0
|
|
20231218,200200,677213770,7130,7130,7130,7130,0
|
|
20231218,200100,677213770,7130,7130,7130,7130,0
|
|
20231218,200000,677213770,7130,7130,7130,7130,0
|
|
20231218,195900,677213770,7130,7130,7130,7130,0
|
|
20231218,195800,677213770,7130,7130,7130,7130,0
|
|
20231218,195700,677213770,7130,7130,7130,7130,0
|
|
20231218,195600,677213770,7130,7130,7130,7130,0
|
|
20231218,195500,677213770,7130,7130,7130,7130,2254
|
|
20231218,195400,677213770,7130,7130,7130,7130,0
|
|
20231218,195300,677213770,7130,7130,7130,7130,0
|
|
20231218,195200,677213770,7130,7130,7130,7130,0
|
|
20231218,195100,677213770,7130,7130,7130,7130,0
|
|
20231218,195000,677213770,7130,7130,7130,7130,0
|
|
20231218,194900,677213770,7130,7130,7130,7130,0
|
|
20231218,194800,677213770,7130,7130,7130,7130,0
|
|
20231218,194700,677213770,7130,7130,7130,7130,0
|
|
20231218,194600,677213770,7130,7130,7130,7130,0
|
|
20231218,194500,677213770,7130,7130,7130,7130,0
|
|
20231218,194400,677213770,7130,7130,7130,7130,0
|
|
20231218,194300,677213770,7130,7130,7130,7130,0
|
|
20231218,194200,677213770,7130,7130,7130,7130,0
|
|
20231218,194100,677213770,7130,7130,7130,7130,0
|
|
20231218,194000,677213770,7130,7130,7130,7130,0
|
|
20231218,193900,677213770,7130,7130,7130,7130,0
|
|
20231218,193800,677213770,7130,7130,7130,7130,0
|
|
20231218,193700,677213770,7130,7130,7130,7130,0
|
|
20231218,193600,677213770,7130,7130,7130,7130,0
|
|
20231218,193500,677213770,7130,7130,7130,7130,0
|
|
20231218,193400,677213770,7130,7130,7130,7130,0
|
|
20231218,193300,677213770,7130,7130,7130,7130,0
|
|
20231218,193200,677213770,7130,7130,7130,7130,0
|
|
20231218,193100,677213770,7130,7130,7130,7130,0
|
|
20231218,193000,677213770,7130,7130,7130,7130,0
|
|
20231218,192900,677213770,7130,7130,7130,7130,0
|
|
20231218,192800,677213770,7130,7130,7130,7130,0
|
|
20231218,192700,677213770,7130,7130,7130,7130,0
|
|
20231218,192600,677213770,7130,7130,7130,7130,0
|
|
20231218,192500,677213770,7130,7130,7130,7130,2254
|
|
20231218,192400,677213770,7130,7130,7130,7130,0
|
|
20231218,192300,677213770,7130,7130,7130,7130,0
|
|
20231218,192200,677213770,7130,7130,7130,7130,0
|
|
20231218,192100,677213770,7130,7130,7130,7130,0
|
|
20231218,192000,677213770,7130,7130,7130,7130,0
|
|
20231218,191900,677213770,7130,7130,7130,7130,0
|
|
20231218,191800,677213770,7130,7130,7130,7130,0
|
|
20231218,191700,677213770,7130,7130,7130,7130,0
|
|
20231218,191600,677213770,7130,7130,7130,7130,0
|
|
20231218,191500,677213770,7130,7130,7130,7130,0
|
|
20231218,191400,677213770,7130,7130,7130,7130,0
|
|
20231218,191300,677213770,7130,7130,7130,7130,0
|
|
20231218,191200,677213770,7130,7130,7130,7130,0
|
|
20231218,191100,677213770,7130,7130,7130,7130,0
|
|
20231218,191000,677213770,7130,7130,7130,7130,0
|
|
20231218,190900,677213770,7130,7130,7130,7130,0
|
|
20231218,190800,677213770,7130,7130,7130,7130,0
|
|
20231218,190700,677213770,7130,7130,7130,7130,0
|
|
20231218,190600,677213770,7130,7130,7130,7130,0
|
|
20231218,190500,677213770,7130,7130,7130,7130,0
|
|
20231218,190400,677213770,7130,7130,7130,7130,0
|
|
20231218,190300,677213770,7130,7130,7130,7130,0
|
|
20231218,190200,677213770,7130,7130,7130,7130,0
|
|
20231218,190100,677213770,7130,7130,7130,7130,0
|
|
20231218,190000,677213770,7130,7130,7130,7130,0
|
|
20231218,185900,677213770,7130,7130,7130,7130,0
|
|
20231218,185800,677213770,7130,7130,7130,7130,0
|
|
20231218,185700,677213770,7130,7130,7130,7130,0
|
|
20231218,185600,677213770,7130,7130,7130,7130,0
|
|
20231218,185500,677213770,7130,7130,7130,7130,2254
|
|
20231218,185400,677213770,7130,7130,7130,7130,0
|
|
20231218,185300,677213770,7130,7130,7130,7130,0
|
|
20231218,185200,677213770,7130,7130,7130,7130,0
|
|
20231218,185100,677213770,7130,7130,7130,7130,0
|
|
20231218,185000,677213770,7130,7130,7130,7130,0
|
|
20231218,184900,677213770,7130,7130,7130,7130,0
|
|
20231218,184800,677213770,7130,7130,7130,7130,0
|
|
20231218,184700,677213770,7130,7130,7130,7130,0
|
|
20231218,184600,677213770,7130,7130,7130,7130,0
|
|
20231218,184500,677213770,7130,7130,7130,7130,0
|
|
20231218,184400,677213770,7130,7130,7130,7130,0
|
|
20231218,184300,677213770,7130,7130,7130,7130,0
|
|
20231218,184200,677213770,7130,7130,7130,7130,0
|
|
20231218,184100,677213770,7130,7130,7130,7130,0
|
|
20231218,184000,677213770,7130,7130,7130,7130,0
|
|
20231218,183900,677213770,7130,7130,7130,7130,0
|
|
20231218,183800,677213770,7130,7130,7130,7130,0
|
|
20231218,183700,677213770,7130,7130,7130,7130,0
|
|
20231218,183600,677213770,7130,7130,7130,7130,0
|
|
20231218,183500,677213770,7130,7130,7130,7130,0
|
|
20231218,183400,677213770,7130,7130,7130,7130,0
|
|
20231218,183300,677213770,7130,7130,7130,7130,0
|
|
20231218,183200,677213770,7130,7130,7130,7130,0
|
|
20231218,183100,677213770,7130,7130,7130,7130,0
|
|
20231218,183000,677213770,7130,7130,7130,7130,0
|
|
20231218,182900,677213770,7130,7130,7130,7130,0
|
|
20231218,182800,677213770,7130,7130,7130,7130,0
|
|
20231218,182700,677213770,7130,7130,7130,7130,0
|
|
20231218,182600,677213770,7130,7130,7130,7130,0
|
|
20231218,182500,677213770,7130,7130,7130,7130,2254
|
|
20231218,182400,677213770,7130,7130,7130,7130,0
|
|
20231218,182300,677213770,7130,7130,7130,7130,0
|
|
20231218,182200,677213770,7130,7130,7130,7130,0
|
|
20231218,182100,677213770,7130,7130,7130,7130,0
|
|
20231218,182000,677213770,7130,7130,7130,7130,0
|
|
20231218,181900,677213770,7130,7130,7130,7130,0
|
|
20231218,181800,677213770,7130,7130,7130,7130,0
|
|
20231218,181700,677213770,7130,7130,7130,7130,0
|
|
20231218,181600,677213770,7130,7130,7130,7130,0
|
|
20231218,181500,677213770,7130,7130,7130,7130,0
|
|
20231218,181400,677213770,7130,7130,7130,7130,0
|
|
20231218,181300,677213770,7130,7130,7130,7130,0
|
|
20231218,181200,677213770,7130,7130,7130,7130,0
|
|
20231218,181100,677213770,7130,7130,7130,7130,0
|
|
20231218,181000,677213770,7130,7130,7130,7130,0
|
|
20231218,180900,677213770,7130,7130,7130,7130,0
|
|
20231218,180800,677213770,7130,7130,7130,7130,0
|
|
20231218,180700,677213770,7130,7130,7130,7130,0
|
|
20231218,180600,677213770,7130,7130,7130,7130,0
|
|
20231218,180500,677213770,7130,7130,7130,7130,0
|
|
20231218,180400,677213770,7130,7130,7130,7130,0
|
|
20231218,180300,677213770,7130,7130,7130,7130,0
|
|
20231218,180200,677213770,7130,7130,7130,7130,0
|
|
20231218,180100,677213770,7130,7130,7130,7130,0
|
|
20231218,180000,677213770,7130,7130,7130,7130,0
|
|
20231218,175900,677213770,7130,7130,7130,7130,0
|
|
20231218,175800,677213770,7130,7130,7130,7130,0
|
|
20231218,175700,677213770,7130,7130,7130,7130,0
|
|
20231218,175600,677213770,7130,7130,7130,7130,0
|
|
20231218,175500,677213770,7130,7130,7130,7130,2254
|
|
20231218,175400,677213770,7130,7130,7130,7130,0
|
|
20231218,175300,677213770,7130,7130,7130,7130,0
|
|
20231218,175200,677213770,7130,7130,7130,7130,0
|
|
20231218,175100,677213770,7130,7130,7130,7130,0
|
|
20231218,175000,677213770,7130,7130,7130,7130,0
|
|
20231218,174900,677213770,7130,7130,7130,7130,0
|
|
20231218,174800,677213770,7130,7130,7130,7130,0
|
|
20231218,174700,677213770,7130,7130,7130,7130,0
|
|
20231218,174600,677213770,7130,7130,7130,7130,0
|
|
20231218,174500,677213770,7130,7130,7130,7130,0
|
|
20231218,174400,677213770,7130,7130,7130,7130,0
|
|
20231218,174300,677213770,7130,7130,7130,7130,0
|
|
20231218,174200,677213770,7130,7130,7130,7130,0
|
|
20231218,174100,677213770,7130,7130,7130,7130,0
|
|
20231218,174000,677213770,7130,7130,7130,7130,0
|
|
20231218,173900,677213770,7130,7130,7130,7130,0
|
|
20231218,173800,677213770,7130,7130,7130,7130,0
|
|
20231218,173700,677213770,7130,7130,7130,7130,0
|
|
20231218,173600,677213770,7130,7130,7130,7130,0
|
|
20231218,173500,677213770,7130,7130,7130,7130,0
|
|
20231218,173400,677213770,7130,7130,7130,7130,0
|
|
20231218,173300,677213770,7130,7130,7130,7130,0
|
|
20231218,173200,677213770,7130,7130,7130,7130,0
|
|
20231218,173100,677213770,7130,7130,7130,7130,0
|
|
20231218,173000,677213770,7130,7130,7130,7130,0
|
|
20231218,172900,677213770,7130,7130,7130,7130,0
|
|
20231218,172800,677213770,7130,7130,7130,7130,0
|
|
20231218,172700,677213770,7130,7130,7130,7130,0
|
|
20231218,172600,677213770,7130,7130,7130,7130,0
|
|
20231218,172500,677213770,7130,7130,7130,7130,2254
|
|
20231218,172400,677213770,7130,7130,7130,7130,0
|
|
20231218,172300,677213770,7130,7130,7130,7130,0
|
|
20231218,172200,677213770,7130,7130,7130,7130,0
|
|
20231218,172100,677213770,7130,7130,7130,7130,0
|
|
20231218,172000,677213770,7130,7130,7130,7130,0
|
|
20231218,171900,677213770,7130,7130,7130,7130,0
|
|
20231218,171800,677213770,7130,7130,7130,7130,0
|
|
20231218,171700,677213770,7130,7130,7130,7130,0
|
|
20231218,171600,677213770,7130,7130,7130,7130,0
|
|
20231218,171500,677213770,7130,7130,7130,7130,0
|
|
20231218,171400,677213770,7130,7130,7130,7130,0
|
|
20231218,171300,677213770,7130,7130,7130,7130,0
|
|
20231218,171200,677213770,7130,7130,7130,7130,0
|
|
20231218,171100,677213770,7130,7130,7130,7130,0
|
|
20231218,171000,677213770,7130,7130,7130,7130,0
|
|
20231218,170900,677213770,7130,7130,7130,7130,0
|
|
20231218,170800,677213770,7130,7130,7130,7130,0
|
|
20231218,170700,677213770,7130,7130,7130,7130,0
|
|
20231218,170600,677213770,7130,7130,7130,7130,0
|
|
20231218,170500,677213770,7130,7130,7130,7130,0
|
|
20231218,170400,677213770,7130,7130,7130,7130,0
|
|
20231218,170300,677213770,7130,7130,7130,7130,0
|
|
20231218,170200,677213770,7130,7130,7130,7130,0
|
|
20231218,170100,677213770,7130,7130,7130,7130,0
|
|
20231218,170000,677213770,7130,7130,7130,7130,0
|
|
20231218,165900,677213770,7130,7130,7130,7130,0
|
|
20231218,165800,677213770,7130,7130,7130,7130,0
|
|
20231218,165700,677213770,7130,7130,7130,7130,0
|
|
20231218,165600,677213770,7130,7130,7130,7130,0
|
|
20231218,165500,677213770,7130,7130,7130,7130,2254
|
|
20231218,165400,677213770,7130,7130,7130,7130,0
|
|
20231218,165300,677213770,7130,7130,7130,7130,0
|
|
20231218,165200,677213770,7130,7130,7130,7130,0
|
|
20231218,165100,677213770,7130,7130,7130,7130,0
|
|
20231218,165000,677213770,7130,7130,7130,7130,0
|
|
20231218,164900,677213770,7130,7130,7130,7130,0
|
|
20231218,164800,677213770,7130,7130,7130,7130,0
|
|
20231218,164700,677213770,7130,7130,7130,7130,0
|
|
20231218,164600,677213770,7130,7130,7130,7130,0
|
|
20231218,164500,677213770,7130,7130,7130,7130,0
|
|
20231218,164400,677213770,7130,7130,7130,7130,0
|
|
20231218,164300,677213770,7130,7130,7130,7130,0
|
|
20231218,164200,677213770,7130,7130,7130,7130,0
|
|
20231218,164100,677213770,7130,7130,7130,7130,0
|
|
20231218,164000,677213770,7130,7130,7130,7130,0
|
|
20231218,163900,677213770,7130,7130,7130,7130,0
|
|
20231218,163800,677213770,7130,7130,7130,7130,0
|
|
20231218,163700,677213770,7130,7130,7130,7130,0
|
|
20231218,163600,677213770,7130,7130,7130,7130,0
|
|
20231218,163500,677213770,7130,7130,7130,7130,0
|
|
20231218,163400,677213770,7130,7130,7130,7130,0
|
|
20231218,163300,677213770,7130,7130,7130,7130,0
|
|
20231218,163200,677213770,7130,7130,7130,7130,0
|
|
20231218,163100,677213770,7130,7130,7130,7130,0
|
|
20231218,163000,677213770,7130,7130,7130,7130,0
|
|
20231218,162900,677213770,7130,7130,7130,7130,0
|
|
20231218,162800,677213770,7130,7130,7130,7130,0
|
|
20231218,162700,677213770,7130,7130,7130,7130,0
|
|
20231218,162600,677213770,7130,7130,7130,7130,0
|
|
20231218,162500,677213770,7130,7130,7130,7130,2254
|
|
20231218,162400,677213770,7130,7130,7130,7130,0
|
|
20231218,162300,677213770,7130,7130,7130,7130,0
|
|
20231218,162200,677213770,7130,7130,7130,7130,0
|
|
20231218,162100,677213770,7130,7130,7130,7130,0
|
|
20231218,162000,677213770,7130,7130,7130,7130,0
|
|
20231218,161900,677213770,7130,7130,7130,7130,0
|
|
20231218,161800,677213770,7130,7130,7130,7130,0
|
|
20231218,161700,677213770,7130,7130,7130,7130,0
|
|
20231218,161600,677213770,7130,7130,7130,7130,0
|
|
20231218,161500,677213770,7130,7130,7130,7130,0
|
|
20231218,161400,677213770,7130,7130,7130,7130,0
|
|
20231218,161300,677213770,7130,7130,7130,7130,0
|
|
20231218,161200,677213770,7130,7130,7130,7130,0
|
|
20231218,161100,677213770,7130,7130,7130,7130,0
|
|
20231218,161000,677213770,7130,7130,7130,7130,0
|
|
20231218,160900,677213770,7130,7130,7130,7130,0
|
|
20231218,160800,677213770,7130,7130,7130,7130,0
|
|
20231218,160700,677213770,7130,7130,7130,7130,0
|
|
20231218,160600,677213770,7130,7130,7130,7130,0
|
|
20231218,160500,677213770,7130,7130,7130,7130,0
|
|
20231218,160400,677213770,7130,7130,7130,7130,0
|
|
20231218,160300,677213770,7130,7130,7130,7130,0
|
|
20231218,160200,677213770,7130,7130,7130,7130,0
|
|
20231218,160100,677213770,7130,7130,7130,7130,0
|
|
20231218,160000,677213770,7130,7130,7130,7130,0
|
|
20231218,155900,677213770,7130,7130,7130,7130,0
|
|
20231218,155800,677213770,7130,7130,7130,7130,0
|
|
20231218,155700,677213770,7130,7130,7130,7130,0
|
|
20231218,155600,677213770,7130,7130,7130,7130,0
|
|
20231218,155500,677213770,7130,7130,7130,7130,2254
|
|
20231218,155400,677213770,7130,7130,7130,7130,0
|
|
20231218,155300,677213770,7130,7130,7130,7130,0
|
|
20231218,155200,677213770,7130,7130,7130,7130,0
|
|
20231218,155100,677213770,7130,7130,7130,7130,0
|
|
20231218,155000,677213770,7130,7130,7130,7130,0
|
|
20231218,154900,677213770,7130,7130,7130,7130,0
|
|
20231218,154800,677213770,7130,7130,7130,7130,0
|
|
20231218,154700,677213770,7130,7130,7130,7130,0
|
|
20231218,154600,677213770,7130,7130,7130,7130,0
|
|
20231218,154500,677213770,7130,7130,7130,7130,0
|
|
20231218,154400,677213770,7130,7130,7130,7130,0
|
|
20231218,154300,677213770,7130,7130,7130,7130,0
|
|
20231218,154200,677213770,7130,7130,7130,7130,0
|
|
20231218,154100,677213770,7130,7130,7130,7130,0
|
|
20231218,154000,677213770,7130,7130,7130,7130,0
|
|
20231218,153900,677213770,7130,7130,7130,7130,0
|
|
20231218,153800,677213770,7130,7130,7130,7130,0
|
|
20231218,153700,677213770,7130,7130,7130,7130,0
|
|
20231218,153600,677213770,7130,7130,7130,7130,0
|
|
20231218,153500,677213770,7130,7130,7130,7130,0
|
|
20231218,153400,677213770,7130,7130,7130,7130,0
|
|
20231218,153300,677213770,7130,7130,7130,7130,0
|
|
20231218,153200,677213770,7130,7130,7130,7130,0
|
|
20231218,153100,677213770,7130,7130,7130,7130,0
|
|
20231218,153000,677213770,7130,7130,7130,7130,2254
|
|
20231218,152900,661142750,7090,7090,7090,7090,0
|
|
20231218,152800,661142750,7090,7090,7090,7090,0
|
|
20231218,152700,661142750,7090,7090,7090,7090,0
|
|
20231218,152600,661142750,7090,7090,7090,7090,0
|
|
20231218,152500,661142750,7090,7090,7090,7090,0
|
|
20231218,152400,661142750,7090,7090,7090,7090,0
|
|
20231218,152300,661142750,7090,7090,7090,7090,0
|
|
20231218,152200,661142750,7090,7090,7090,7090,0
|
|
20231218,152100,661142750,7090,7090,7090,7090,0
|
|
20231218,152000,661142750,7090,7090,7090,7090,0
|
|
20231218,151900,661142750,7090,7090,7090,7080,276
|
|
20231218,151800,659186270,7090,7100,7100,7090,115
|
|
20231218,151700,658369870,7100,7100,7100,7100,106
|
|
20231218,151600,657617270,7100,7080,7100,7080,141
|
|
20231218,151500,656616520,7090,7090,7090,7090,0
|
|
20231218,151400,656616520,7090,7090,7090,7090,454
|
|
20231218,151300,653397660,7090,7100,7100,7090,21
|
|
20231218,151200,653248670,7100,7100,7100,7100,100
|
|
20231218,151100,652538670,7100,7100,7100,7100,4
|
|
20231218,151000,652510270,7100,7100,7100,7100,65
|
|
20231218,150900,652048770,7100,7100,7100,7100,15
|
|
20231218,150800,651942270,7100,7100,7100,7100,35
|
|
20231218,150700,651693770,7100,7090,7100,7090,756
|
|
20231218,150600,646326450,7090,7090,7090,7090,10
|
|
20231218,150500,646255550,7100,7100,7100,7100,0
|
|
20231218,150400,646255550,7100,7100,7100,7100,0
|
|
20231218,150300,646255550,7100,7100,7100,7100,1822
|
|
20231218,150200,633319350,7090,7090,7090,7090,0
|
|
20231218,150100,633319350,7090,7090,7090,7090,0
|
|
20231218,150000,633319350,7090,7090,7090,7090,108
|
|
20231218,145900,632553630,7080,7080,7080,7080,51
|
|
20231218,145800,632192550,7080,7080,7080,7080,0
|
|
20231218,145700,632192550,7080,7080,7080,7080,0
|
|
20231218,145600,632192550,7080,7080,7080,7080,0
|
|
20231218,145500,632192550,7080,7080,7080,7080,2
|
|
20231218,145400,632178390,7090,7100,7100,7090,263
|
|
20231218,145300,630313310,7100,7140,7140,7100,286
|
|
20231218,145200,628282670,7140,7140,7140,7140,3
|
|
20231218,145100,628261250,7150,7100,7150,7100,1000
|
|
20231218,145000,621139670,7090,7110,7110,7090,120
|
|
20231218,144900,620286870,7110,7110,7110,7110,426
|
|
20231218,144800,617258010,7100,7100,7110,7100,41
|
|
20231218,144700,616966900,7110,7110,7110,7110,1
|
|
20231218,144600,616959790,7110,7110,7110,7110,0
|
|
20231218,144500,616959790,7110,7090,7110,7090,567
|
|
20231218,144400,612939330,7090,7090,7100,7090,275
|
|
20231218,144300,610988580,7100,7100,7100,7100,1
|
|
20231218,144200,610981480,7100,7100,7100,7100,1
|
|
20231218,144100,610974380,7090,7090,7090,7090,0
|
|
20231218,144000,610974380,7090,7090,7090,7090,85
|
|
20231218,143900,610371730,7090,7090,7090,7090,0
|
|
20231218,143800,610371730,7090,7090,7090,7090,10
|
|
20231218,143700,610300830,7080,7080,7080,7080,0
|
|
20231218,143600,610300830,7080,7080,7080,7080,4
|
|
20231218,143500,610272510,7080,7080,7080,7080,0
|
|
20231218,143400,610272510,7080,7080,7080,7080,230
|
|
20231218,143300,608644110,7080,7080,7080,7080,0
|
|
20231218,143200,608644110,7080,7080,7080,7080,100
|
|
20231218,143100,607936110,7080,7080,7080,7080,0
|
|
20231218,143000,607936110,7080,7080,7080,7080,17
|
|
20231218,142900,607815750,7080,7080,7080,7080,0
|
|
20231218,142800,607815750,7080,7080,7080,7080,0
|
|
20231218,142700,607815750,7080,7100,7100,7080,60
|
|
20231218,142600,607390560,7100,7100,7100,7100,110
|
|
20231218,142500,606609560,7100,7090,7100,7090,224
|
|
20231218,142400,605019220,7090,7070,7090,7070,9
|
|
20231218,142300,604955570,7090,7090,7090,7090,3
|
|
20231218,142200,604934300,7090,7090,7090,7090,5
|
|
20231218,142100,604898850,7080,7080,7080,7080,5
|
|
20231218,142000,604863450,7080,7080,7080,7080,617
|
|
20231218,141900,600495090,7080,7080,7080,7080,506
|
|
20231218,141800,596912610,7090,7090,7090,7090,143
|
|
20231218,141700,595898740,7090,7090,7100,7090,10
|
|
20231218,141600,595827800,7090,7090,7090,7090,10
|
|
20231218,141500,595756900,7100,7100,7100,7100,46
|
|
20231218,141400,595430300,7100,7100,7100,7100,0
|
|
20231218,141300,595430300,7100,7100,7100,7100,56
|
|
20231218,141200,595032700,7100,7100,7100,7100,297
|
|
20231218,141100,592924000,7100,7100,7100,7090,3
|
|
20231218,141000,592902710,7100,7100,7100,7100,0
|
|
20231218,140900,592902710,7100,7100,7100,7100,3
|
|
20231218,140800,592881410,7100,7100,7100,7100,0
|
|
20231218,140700,592881410,7100,7100,7100,7100,94
|
|
20231218,140600,592214010,7100,7100,7100,7100,28
|
|
20231218,140500,592015210,7100,7100,7100,7100,1023
|
|
20231218,140400,584751910,7070,7070,7070,7070,0
|
|
20231218,140300,584751910,7070,7070,7070,7070,0
|
|
20231218,140200,584751910,7070,7090,7090,7070,131
|
|
20231218,140100,583824590,7080,7120,7120,7080,162
|
|
20231218,140000,582677190,7080,7080,7080,7080,86
|
|
20231218,135900,582068310,7080,7110,7130,7080,39
|
|
20231218,135800,581791340,7140,7130,7150,7130,1445
|
|
20231218,135700,571466440,7110,7070,7110,7070,2119
|
|
20231218,135600,556461110,7070,7070,7070,7070,0
|
|
20231218,135500,556461110,7070,7070,7070,7070,1
|
|
20231218,135400,556454040,7070,7100,7100,7070,312
|
|
20231218,135300,554246020,7100,7100,7110,7100,606
|
|
20231218,135200,549943410,7110,7150,7150,7110,31
|
|
20231218,135100,549722280,7160,7160,7170,7100,2025
|
|
20231218,135000,535210310,7160,7120,7160,7080,3935
|
|
20231218,134900,507119810,7080,7080,7080,7080,1
|
|
20231218,134800,507112730,7130,7110,7130,7060,2984
|
|
20231218,134700,485857880,7110,7040,7110,7040,6234
|
|
20231218,134600,441713490,7040,7040,7040,7040,143
|
|
20231218,134500,440706770,7040,7040,7040,7040,0
|
|
20231218,134400,440706770,7040,7050,7050,7040,100
|
|
20231218,134300,440002060,7050,7050,7050,7050,81
|
|
20231218,134200,439431010,7040,7040,7040,7040,0
|
|
20231218,134100,439431010,7040,7040,7040,7040,7
|
|
20231218,134000,439381730,7040,7040,7040,7040,0
|
|
20231218,133900,439381730,7040,7040,7040,7040,0
|
|
20231218,133800,439381730,7040,7040,7040,7040,50
|
|
20231218,133700,439029730,7040,7050,7050,7040,1010
|
|
20231218,133600,431919230,7050,7050,7050,7050,10
|
|
20231218,133500,431848730,7050,7050,7050,7050,21
|
|
20231218,133400,431700680,7050,7050,7050,7050,0
|
|
20231218,133300,431700680,7050,7050,7050,7050,0
|
|
20231218,133200,431700680,7050,7050,7050,7050,0
|
|
20231218,133100,431700680,7050,7050,7050,7050,0
|
|
20231218,133000,431700680,7050,7050,7050,7050,18
|
|
20231218,132900,431573780,7050,7050,7050,7050,1
|
|
20231218,132800,431566730,7020,7020,7020,7020,860
|
|
20231218,132700,425529530,7020,7030,7030,7020,2340
|
|
20231218,132600,409092770,7030,7030,7030,7030,0
|
|
20231218,132500,409092770,7030,7030,7030,7030,0
|
|
20231218,132400,409092770,7030,7030,7030,7030,0
|
|
20231218,132300,409092770,7030,7030,7030,7030,0
|
|
20231218,132200,409092770,7030,7030,7030,7030,111
|
|
20231218,132100,408312440,7030,7030,7030,7030,0
|
|
20231218,132000,408312440,7030,7030,7030,7030,0
|
|
20231218,131900,408312440,7030,7030,7030,7030,0
|
|
20231218,131800,408312440,7030,7030,7030,7030,0
|
|
20231218,131700,408312440,7030,7030,7030,7030,0
|
|
20231218,131600,408312440,7030,7030,7030,7030,0
|
|
20231218,131500,408312440,7030,7030,7030,7030,0
|
|
20231218,131400,408312440,7030,7030,7030,7030,0
|
|
20231218,131300,408312440,7030,7030,7030,7030,0
|
|
20231218,131200,408312440,7030,7040,7040,7030,300
|
|
20231218,131100,406203420,7030,7030,7030,7030,10
|
|
20231218,131000,406133120,7030,7030,7030,7030,0
|
|
20231218,130900,406133120,7030,7030,7030,7030,0
|
|
20231218,130800,406133120,7030,7050,7050,7030,1500
|
|
20231218,130700,395582240,7040,7040,7040,7040,0
|
|
20231218,130600,395582240,7040,7050,7050,7040,200
|
|
20231218,130500,394174190,7070,7070,7070,7070,0
|
|
20231218,130400,394174190,7070,7070,7070,7070,0
|
|
20231218,130300,394174190,7070,7060,7070,7060,6
|
|
20231218,130200,394131790,7040,7040,7040,7040,0
|
|
20231218,130100,394131790,7040,7050,7050,7040,201
|
|
20231218,130000,392716640,7040,7040,7040,7040,0
|
|
20231218,125900,392716640,7040,7040,7040,7040,138
|
|
20231218,125800,391745120,7040,7040,7040,7040,0
|
|
20231218,125700,391745120,7040,7040,7040,7040,5
|
|
20231218,125600,391709920,7040,7040,7040,7040,0
|
|
20231218,125500,391709920,7040,7040,7040,7040,0
|
|
20231218,125400,391709920,7040,7040,7040,7040,0
|
|
20231218,125300,391709920,7040,7040,7040,7040,0
|
|
20231218,125200,391709920,7040,7040,7040,7040,0
|
|
20231218,125100,391709920,7040,7040,7040,7040,0
|
|
20231218,125000,391709920,7040,7050,7050,7040,300
|
|
20231218,124900,389596410,7050,7060,7060,7050,282
|
|
20231218,124800,387608210,7060,7060,7060,7060,5
|
|
20231218,124700,387572910,7060,7060,7060,7060,24
|
|
20231218,124600,387403470,7060,7060,7060,7060,136
|
|
20231218,124500,386443310,7070,7070,7070,7070,54
|
|
20231218,124400,386061530,7070,7070,7070,7070,63
|
|
20231218,124300,385616120,7080,7080,7080,7080,10
|
|
20231218,124200,385545320,7080,7080,7080,7080,10
|
|
20231218,124100,385474520,7080,7080,7080,7080,5
|
|
20231218,124000,385439120,7080,7070,7080,7070,4
|
|
20231218,123900,385410810,7070,7070,7070,7070,0
|
|
20231218,123800,385410810,7070,7070,7070,7070,423
|
|
20231218,123700,382420200,7060,7060,7060,7060,0
|
|
20231218,123600,382420200,7060,7060,7060,7060,0
|
|
20231218,123500,382420200,7060,7060,7060,7060,0
|
|
20231218,123400,382420200,7060,7060,7060,7060,10
|
|
20231218,123300,382349600,7070,7070,7070,7070,282
|
|
20231218,123200,380355860,7070,7070,7070,7070,5
|
|
20231218,123100,380320510,7050,7050,7050,7050,0
|
|
20231218,123000,380320510,7050,7050,7050,7050,0
|
|
20231218,122900,380320510,7050,7050,7050,7050,0
|
|
20231218,122800,380320510,7050,7050,7050,7050,412
|
|
20231218,122700,377415910,7070,7070,7070,7070,0
|
|
20231218,122600,377415910,7070,7070,7070,7070,0
|
|
20231218,122500,377415910,7070,7070,7070,7070,5
|
|
20231218,122400,377380560,7070,7070,7070,7070,11
|
|
20231218,122300,377302790,7060,7060,7060,7060,0
|
|
20231218,122200,377302790,7060,7060,7060,7060,0
|
|
20231218,122100,377302790,7060,7060,7060,7060,0
|
|
20231218,122000,377302790,7060,7060,7060,7060,1575
|
|
20231218,121900,366183290,7070,7070,7070,7070,43
|
|
20231218,121800,365879280,7070,7070,7070,7070,700
|
|
20231218,121700,360930280,7070,7060,7070,7060,1500
|
|
20231218,121600,350327280,7060,7060,7060,7060,0
|
|
20231218,121500,350327280,7060,7060,7060,7060,110
|
|
20231218,121400,349550680,7060,7060,7060,7060,0
|
|
20231218,121300,349550680,7060,7060,7060,7060,0
|
|
20231218,121200,349550680,7060,7060,7070,7060,68
|
|
20231218,121100,349070170,7060,7060,7060,7060,85
|
|
20231218,121000,348470070,7060,7060,7060,7060,110
|
|
20231218,120900,347693470,7060,7060,7060,7060,0
|
|
20231218,120800,347693470,7060,7060,7060,7060,19
|
|
20231218,120700,347559330,7060,7060,7060,7060,35
|
|
20231218,120600,347312230,7060,7060,7060,7060,300
|
|
20231218,120500,345194230,7060,7060,7060,7060,0
|
|
20231218,120400,345194230,7060,7060,7060,7060,0
|
|
20231218,120300,345194230,7060,7060,7060,7060,310
|
|
20231218,120200,343005630,7070,7070,7070,7070,0
|
|
20231218,120100,343005630,7070,7070,7070,7070,1
|
|
20231218,120000,342998560,7070,7070,7070,7070,0
|
|
20231218,115900,342998560,7070,7070,7070,7070,7
|
|
20231218,115800,342949070,7060,7060,7060,7060,101
|
|
20231218,115700,342236010,7070,7070,7070,7070,0
|
|
20231218,115600,342236010,7070,7070,7070,7070,30
|
|
20231218,115500,342023910,7070,7060,7070,7060,65
|
|
20231218,115400,341565000,7060,7060,7060,7060,0
|
|
20231218,115300,341565000,7060,7050,7060,7050,885
|
|
20231218,115200,335322080,7060,7060,7060,7060,3
|
|
20231218,115100,335300900,7060,7060,7060,7060,169
|
|
20231218,115000,334107760,7070,7070,7070,7070,0
|
|
20231218,114900,334107760,7070,7070,7070,7070,0
|
|
20231218,114800,334107760,7070,7070,7070,7070,86
|
|
20231218,114700,333499740,7060,7070,7070,7060,270
|
|
20231218,114600,331592130,7060,7060,7060,7060,306
|
|
20231218,114500,329431770,7060,7070,7070,7060,1134
|
|
20231218,114400,321424820,7070,7070,7070,7070,0
|
|
20231218,114300,321424820,7070,7070,7070,7070,0
|
|
20231218,114200,321424820,7070,7070,7070,7070,0
|
|
20231218,114100,321424820,7070,7070,7070,7070,500
|
|
20231218,114000,317889820,7070,7070,7070,7070,150
|
|
20231218,113900,316829320,7070,7070,7070,7070,0
|
|
20231218,113800,316829320,7070,7070,7070,7070,50
|
|
20231218,113700,316475820,7060,7060,7060,7060,384
|
|
20231218,113600,313764780,7060,7060,7060,7060,0
|
|
20231218,113500,313764780,7060,7060,7060,7060,0
|
|
20231218,113400,313764780,7060,7060,7060,7060,0
|
|
20231218,113300,313764780,7060,7060,7060,7060,0
|
|
20231218,113200,313764780,7060,7060,7060,7060,52
|
|
20231218,113100,313397660,7060,7060,7060,7060,0
|
|
20231218,113000,313397660,7060,7060,7060,7060,13
|
|
20231218,112900,313305880,7070,7070,7070,7070,103
|
|
20231218,112800,312577670,7070,7070,7070,7070,56
|
|
20231218,112700,312181750,7070,7060,7070,7060,343
|
|
20231218,112600,309758740,7070,7070,7070,7070,0
|
|
20231218,112500,309758740,7070,7070,7070,7070,0
|
|
20231218,112400,309758740,7070,7070,7070,7070,0
|
|
20231218,112300,309758740,7070,7070,7070,7070,0
|
|
20231218,112200,309758740,7070,7070,7070,7070,0
|
|
20231218,112100,309758740,7070,7040,7070,7040,1397
|
|
20231218,112000,299909430,7040,7040,7040,7040,1260
|
|
20231218,111900,291039030,7040,7040,7040,7040,10
|
|
20231218,111800,290968630,7060,7060,7060,7060,0
|
|
20231218,111700,290968630,7060,7060,7060,7060,0
|
|
20231218,111600,290968630,7060,7050,7060,7050,116
|
|
20231218,111500,290150820,7050,7050,7050,7050,50
|
|
20231218,111400,289798320,7030,7030,7030,7030,0
|
|
20231218,111300,289798320,7030,7030,7030,7030,0
|
|
20231218,111200,289798320,7030,7030,7030,7030,0
|
|
20231218,111100,289798320,7030,7030,7030,7030,0
|
|
20231218,111000,289798320,7030,7030,7030,7030,0
|
|
20231218,110900,289798320,7030,7030,7030,7030,0
|
|
20231218,110800,289798320,7030,7030,7030,7030,0
|
|
20231218,110700,289798320,7030,7030,7030,7030,0
|
|
20231218,110600,289798320,7030,7030,7030,7030,0
|
|
20231218,110500,289798320,7030,7040,7040,7030,150
|
|
20231218,110400,288742790,7060,7060,7060,7060,0
|
|
20231218,110300,288742790,7060,7060,7060,7060,333
|
|
20231218,110200,286391810,7060,7060,7060,7060,0
|
|
20231218,110100,286391810,7060,7060,7060,7060,0
|
|
20231218,110000,286391810,7060,7060,7060,7060,0
|
|
20231218,105900,286391810,7060,7060,7060,7060,0
|
|
20231218,105800,286391810,7060,7060,7060,7060,1
|
|
20231218,105700,286384750,7030,7050,7050,7030,316
|
|
20231218,105600,284159850,7050,7050,7050,7050,0
|
|
20231218,105500,284159850,7050,7050,7050,7050,1
|
|
20231218,105400,284152800,7050,7050,7050,7050,4
|
|
20231218,105300,284124600,7050,7050,7050,7050,28
|
|
20231218,105200,283927200,7050,7050,7050,7050,114
|
|
20231218,105100,283123500,7050,7060,7060,7050,49
|
|
20231218,105000,282777770,7060,7060,7060,7060,219
|
|
20231218,104900,281231630,7070,7070,7070,7070,30
|
|
20231218,104800,281019530,7070,7070,7070,7070,0
|
|
20231218,104700,281019530,7070,7070,7070,7070,50
|
|
20231218,104600,280666030,7070,7070,7070,7060,83
|
|
20231218,104500,280079940,7070,7070,7070,7070,31
|
|
20231218,104400,279860770,7060,7070,7070,7060,11
|
|
20231218,104300,279783010,7070,7070,7070,7070,3
|
|
20231218,104200,279761800,7060,7060,7060,7060,347
|
|
20231218,104100,277311980,7060,7060,7060,7060,0
|
|
20231218,104000,277311980,7060,7060,7060,7060,0
|
|
20231218,103900,277311980,7060,7060,7060,7060,1
|
|
20231218,103800,277304920,7050,7050,7050,7050,20
|
|
20231218,103700,277163920,7050,7050,7050,7050,3
|
|
20231218,103600,277142770,7050,7050,7050,7050,1
|
|
20231218,103500,277135720,7050,7050,7050,7050,0
|
|
20231218,103400,277135720,7050,7050,7050,7050,42
|
|
20231218,103300,276839620,7030,7030,7030,7030,0
|
|
20231218,103200,276839620,7030,7030,7030,7030,0
|
|
20231218,103100,276839620,7030,7050,7050,7030,20
|
|
20231218,103000,276698920,7050,7050,7050,7050,2
|
|
20231218,102900,276684820,7040,7040,7040,7040,33
|
|
20231218,102800,276452500,7030,7030,7030,7030,0
|
|
20231218,102700,276452500,7030,7030,7030,7030,200
|
|
20231218,102600,275046500,7030,7030,7030,7030,0
|
|
20231218,102500,275046500,7030,7030,7030,7030,314
|
|
20231218,102400,272839080,7030,7030,7030,7030,0
|
|
20231218,102300,272839080,7030,7030,7030,7030,0
|
|
20231218,102200,272839080,7030,7030,7030,7030,0
|
|
20231218,102100,272839080,7030,7030,7030,7030,0
|
|
20231218,102000,272839080,7030,7030,7030,7030,1082
|
|
20231218,101900,265232620,7030,7030,7030,7030,0
|
|
20231218,101800,265232620,7030,7030,7030,7030,0
|
|
20231218,101700,265232620,7030,7030,7030,7030,103
|
|
20231218,101600,264508530,7040,7040,7050,7040,102
|
|
20231218,101500,263790440,7050,7050,7050,7050,1
|
|
20231218,101400,263783390,7050,7050,7050,7050,0
|
|
20231218,101300,263783390,7050,7030,7050,7030,18
|
|
20231218,101200,263656510,7040,7040,7040,7040,50
|
|
20231218,101100,263304510,7040,7040,7050,7040,393
|
|
20231218,101000,260537590,7050,7050,7050,7050,1
|
|
20231218,100900,260530540,7040,7040,7040,7040,0
|
|
20231218,100800,260530540,7040,7040,7040,7040,312
|
|
20231218,100700,258334060,7050,7050,7050,7050,0
|
|
20231218,100600,258334060,7050,7040,7050,7040,16
|
|
20231218,100500,258221410,7040,7040,7040,7040,0
|
|
20231218,100400,258221410,7040,7040,7040,7040,9
|
|
20231218,100300,258158050,7040,7040,7040,7040,0
|
|
20231218,100200,258158050,7040,7050,7050,7040,182
|
|
20231218,100100,256876760,7040,7040,7040,7040,0
|
|
20231218,100000,256876760,7040,7040,7040,7040,556
|
|
20231218,095900,252962520,7040,7040,7040,7040,1
|
|
20231218,095800,252955480,7040,7040,7040,7040,3
|
|
20231218,095700,252934360,7040,7060,7070,7040,1306
|
|
20231218,095600,243709030,7060,7060,7060,7060,5
|
|
20231218,095500,243673730,7060,7050,7060,7050,542
|
|
20231218,095400,239852360,7050,7060,7060,7050,3
|
|
20231218,095300,239831190,7060,7060,7060,7060,73
|
|
20231218,095200,239315810,7070,7070,7070,7070,1
|
|
20231218,095100,239308740,7060,7060,7060,7040,837
|
|
20231218,095000,233401380,7060,7050,7060,7050,337
|
|
20231218,094900,231025450,7030,7030,7030,7030,30
|
|
20231218,094800,230814550,7030,7040,7040,7030,40
|
|
20231218,094700,230533230,7040,7050,7050,7040,31
|
|
20231218,094600,230314980,7030,7030,7030,7030,0
|
|
20231218,094500,230314980,7030,7030,7030,7030,72
|
|
20231218,094400,229808820,7030,7030,7030,7030,20
|
|
20231218,094300,229668220,7060,7060,7060,7060,72
|
|
20231218,094200,229159900,7060,7030,7060,7030,1428
|
|
20231218,094100,219119040,7030,7030,7030,7030,0
|
|
20231218,094000,219119040,7030,7030,7030,7030,11
|
|
20231218,093900,219041710,7030,7010,7030,7000,80
|
|
20231218,093800,218480870,7010,7010,7010,7000,1079
|
|
20231218,093700,210923890,7010,7030,7030,7000,1365
|
|
20231218,093600,201356840,7030,7030,7030,7030,0
|
|
20231218,093500,201356840,7030,7030,7030,7030,9
|
|
20231218,093400,201293570,7030,7020,7030,7020,536
|
|
20231218,093300,197530840,7020,7030,7030,7020,331
|
|
20231218,093200,195207210,7040,7030,7040,7030,119
|
|
20231218,093100,194370580,7030,7020,7030,7020,9
|
|
20231218,093000,194307340,7020,7030,7030,7020,100
|
|
20231218,092900,193604840,7030,7020,7030,7020,280
|
|
20231218,092800,191639140,7020,7030,7030,7020,107
|
|
20231218,092700,190886990,7040,7040,7040,7040,0
|
|
20231218,092600,190886990,7040,7050,7050,7040,126
|
|
20231218,092500,189999890,7050,7050,7050,7050,94
|
|
20231218,092400,189337190,7050,7060,7060,7050,51
|
|
20231218,092300,188977140,7060,7050,7060,7050,350
|
|
20231218,092200,186509330,7020,7020,7020,7020,1
|
|
20231218,092100,186502310,7010,7010,7010,7010,0
|
|
20231218,092000,186502310,7010,7010,7010,7010,61
|
|
20231218,091900,186074700,7010,7020,7020,7000,7079
|
|
20231218,091800,136496020,7020,7000,7020,7000,1306
|
|
20231218,091700,127346010,7000,7000,7020,7000,112
|
|
20231218,091600,126561990,7020,7010,7020,7010,1137
|
|
20231218,091500,118591540,7020,7030,7030,7020,626
|
|
20231218,091400,114195310,7030,7050,7050,7030,963
|
|
20231218,091300,107423040,7050,7040,7050,7040,237
|
|
20231218,091200,105752310,7050,7030,7050,7030,394
|
|
20231218,091100,102976860,7020,7020,7020,7020,715
|
|
20231218,091000,97957560,7020,7020,7020,7010,670
|
|
20231218,090900,93260650,7020,7030,7030,7020,446
|
|
20231218,090800,90129720,7030,7030,7030,7030,152
|
|
20231218,090700,89061160,7030,7040,7040,7030,503
|
|
20231218,090600,85525060,7030,7050,7050,7030,640
|
|
20231218,090500,81021650,7050,7030,7050,7030,26
|
|
20231218,090400,80838520,7030,7030,7030,7030,302
|
|
20231218,090300,78715460,7020,7010,7020,7000,1195
|
|
20231218,090200,70334010,7000,6990,7020,6990,918
|
|
20231218,090100,63902650,6990,6980,7000,6980,1006
|
|
20231218,090000,56876580,7030,7050,7050,6970,8091
|