687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,202400,540047770,7000,7000,7000,7000,1321
|
|
20231219,202300,540047770,7000,7000,7000,7000,0
|
|
20231219,202200,540047770,7000,7000,7000,7000,0
|
|
20231219,202100,540047770,7000,7000,7000,7000,0
|
|
20231219,202000,540047770,7000,7000,7000,7000,0
|
|
20231219,201900,540047770,7000,7000,7000,7000,0
|
|
20231219,201800,540047770,7000,7000,7000,7000,0
|
|
20231219,201700,540047770,7000,7000,7000,7000,0
|
|
20231219,201600,540047770,7000,7000,7000,7000,0
|
|
20231219,201500,540047770,7000,7000,7000,7000,0
|
|
20231219,201400,540047770,7000,7000,7000,7000,0
|
|
20231219,201300,540047770,7000,7000,7000,7000,0
|
|
20231219,201200,540047770,7000,7000,7000,7000,0
|
|
20231219,201100,540047770,7000,7000,7000,7000,0
|
|
20231219,201000,540047770,7000,7000,7000,7000,0
|
|
20231219,200900,540047770,7000,7000,7000,7000,0
|
|
20231219,200800,540047770,7000,7000,7000,7000,0
|
|
20231219,200700,540047770,7000,7000,7000,7000,0
|
|
20231219,200600,540047770,7000,7000,7000,7000,0
|
|
20231219,200500,540047770,7000,7000,7000,7000,0
|
|
20231219,200400,540047770,7000,7000,7000,7000,0
|
|
20231219,200300,540047770,7000,7000,7000,7000,0
|
|
20231219,200200,540047770,7000,7000,7000,7000,0
|
|
20231219,200100,540047770,7000,7000,7000,7000,0
|
|
20231219,200000,540047770,7000,7000,7000,7000,0
|
|
20231219,195900,540047770,7000,7000,7000,7000,0
|
|
20231219,195800,540047770,7000,7000,7000,7000,0
|
|
20231219,195700,540047770,7000,7000,7000,7000,0
|
|
20231219,195600,540047770,7000,7000,7000,7000,0
|
|
20231219,195500,540047770,7000,7000,7000,7000,0
|
|
20231219,195400,540047770,7000,7000,7000,7000,1321
|
|
20231219,195300,540047770,7000,7000,7000,7000,0
|
|
20231219,195200,540047770,7000,7000,7000,7000,0
|
|
20231219,195100,540047770,7000,7000,7000,7000,0
|
|
20231219,195000,540047770,7000,7000,7000,7000,0
|
|
20231219,194900,540047770,7000,7000,7000,7000,0
|
|
20231219,194800,540047770,7000,7000,7000,7000,0
|
|
20231219,194700,540047770,7000,7000,7000,7000,0
|
|
20231219,194600,540047770,7000,7000,7000,7000,0
|
|
20231219,194500,540047770,7000,7000,7000,7000,0
|
|
20231219,194400,540047770,7000,7000,7000,7000,0
|
|
20231219,194300,540047770,7000,7000,7000,7000,0
|
|
20231219,194200,540047770,7000,7000,7000,7000,0
|
|
20231219,194100,540047770,7000,7000,7000,7000,0
|
|
20231219,194000,540047770,7000,7000,7000,7000,0
|
|
20231219,193900,540047770,7000,7000,7000,7000,0
|
|
20231219,193800,540047770,7000,7000,7000,7000,0
|
|
20231219,193700,540047770,7000,7000,7000,7000,0
|
|
20231219,193600,540047770,7000,7000,7000,7000,0
|
|
20231219,193500,540047770,7000,7000,7000,7000,0
|
|
20231219,193400,540047770,7000,7000,7000,7000,0
|
|
20231219,193300,540047770,7000,7000,7000,7000,0
|
|
20231219,193200,540047770,7000,7000,7000,7000,0
|
|
20231219,193100,540047770,7000,7000,7000,7000,0
|
|
20231219,193000,540047770,7000,7000,7000,7000,0
|
|
20231219,192900,540047770,7000,7000,7000,7000,0
|
|
20231219,192800,540047770,7000,7000,7000,7000,0
|
|
20231219,192700,540047770,7000,7000,7000,7000,0
|
|
20231219,192600,540047770,7000,7000,7000,7000,0
|
|
20231219,192500,540047770,7000,7000,7000,7000,0
|
|
20231219,192400,540047770,7000,7000,7000,7000,1321
|
|
20231219,192300,540047770,7000,7000,7000,7000,0
|
|
20231219,192200,540047770,7000,7000,7000,7000,0
|
|
20231219,192100,540047770,7000,7000,7000,7000,0
|
|
20231219,192000,540047770,7000,7000,7000,7000,0
|
|
20231219,191900,540047770,7000,7000,7000,7000,0
|
|
20231219,191800,540047770,7000,7000,7000,7000,0
|
|
20231219,191700,540047770,7000,7000,7000,7000,0
|
|
20231219,191600,540047770,7000,7000,7000,7000,0
|
|
20231219,191500,540047770,7000,7000,7000,7000,0
|
|
20231219,191400,540047770,7000,7000,7000,7000,0
|
|
20231219,191300,540047770,7000,7000,7000,7000,0
|
|
20231219,191200,540047770,7000,7000,7000,7000,0
|
|
20231219,191100,540047770,7000,7000,7000,7000,0
|
|
20231219,191000,540047770,7000,7000,7000,7000,0
|
|
20231219,190900,540047770,7000,7000,7000,7000,0
|
|
20231219,190800,540047770,7000,7000,7000,7000,0
|
|
20231219,190700,540047770,7000,7000,7000,7000,0
|
|
20231219,190600,540047770,7000,7000,7000,7000,0
|
|
20231219,190500,540047770,7000,7000,7000,7000,0
|
|
20231219,190400,540047770,7000,7000,7000,7000,0
|
|
20231219,190300,540047770,7000,7000,7000,7000,0
|
|
20231219,190200,540047770,7000,7000,7000,7000,0
|
|
20231219,190100,540047770,7000,7000,7000,7000,0
|
|
20231219,190000,540047770,7000,7000,7000,7000,0
|
|
20231219,185900,540047770,7000,7000,7000,7000,0
|
|
20231219,185800,540047770,7000,7000,7000,7000,0
|
|
20231219,185700,540047770,7000,7000,7000,7000,0
|
|
20231219,185600,540047770,7000,7000,7000,7000,0
|
|
20231219,185500,540047770,7000,7000,7000,7000,0
|
|
20231219,185400,540047770,7000,7000,7000,7000,1321
|
|
20231219,185300,540047770,7000,7000,7000,7000,0
|
|
20231219,185200,540047770,7000,7000,7000,7000,0
|
|
20231219,185100,540047770,7000,7000,7000,7000,0
|
|
20231219,185000,540047770,7000,7000,7000,7000,0
|
|
20231219,184900,540047770,7000,7000,7000,7000,0
|
|
20231219,184800,540047770,7000,7000,7000,7000,0
|
|
20231219,184700,540047770,7000,7000,7000,7000,0
|
|
20231219,184600,540047770,7000,7000,7000,7000,0
|
|
20231219,184500,540047770,7000,7000,7000,7000,0
|
|
20231219,184400,540047770,7000,7000,7000,7000,0
|
|
20231219,184300,540047770,7000,7000,7000,7000,0
|
|
20231219,184200,540047770,7000,7000,7000,7000,0
|
|
20231219,184100,540047770,7000,7000,7000,7000,0
|
|
20231219,184000,540047770,7000,7000,7000,7000,0
|
|
20231219,183900,540047770,7000,7000,7000,7000,0
|
|
20231219,183800,540047770,7000,7000,7000,7000,0
|
|
20231219,183700,540047770,7000,7000,7000,7000,0
|
|
20231219,183600,540047770,7000,7000,7000,7000,0
|
|
20231219,183500,540047770,7000,7000,7000,7000,0
|
|
20231219,183400,540047770,7000,7000,7000,7000,0
|
|
20231219,183300,540047770,7000,7000,7000,7000,0
|
|
20231219,183200,540047770,7000,7000,7000,7000,0
|
|
20231219,183100,540047770,7000,7000,7000,7000,0
|
|
20231219,183000,540047770,7000,7000,7000,7000,0
|
|
20231219,182900,540047770,7000,7000,7000,7000,0
|
|
20231219,182800,540047770,7000,7000,7000,7000,0
|
|
20231219,182700,540047770,7000,7000,7000,7000,0
|
|
20231219,182600,540047770,7000,7000,7000,7000,0
|
|
20231219,182500,540047770,7000,7000,7000,7000,0
|
|
20231219,182400,540047770,7000,7000,7000,7000,1321
|
|
20231219,182300,540047770,7000,7000,7000,7000,0
|
|
20231219,182200,540047770,7000,7000,7000,7000,0
|
|
20231219,182100,540047770,7000,7000,7000,7000,0
|
|
20231219,182000,540047770,7000,7000,7000,7000,0
|
|
20231219,181900,540047770,7000,7000,7000,7000,0
|
|
20231219,181800,540047770,7000,7000,7000,7000,0
|
|
20231219,181700,540047770,7000,7000,7000,7000,0
|
|
20231219,181600,540047770,7000,7000,7000,7000,0
|
|
20231219,181500,540047770,7000,7000,7000,7000,0
|
|
20231219,181400,540047770,7000,7000,7000,7000,0
|
|
20231219,181300,540047770,7000,7000,7000,7000,0
|
|
20231219,181200,540047770,7000,7000,7000,7000,0
|
|
20231219,181100,540047770,7000,7000,7000,7000,0
|
|
20231219,181000,540047770,7000,7000,7000,7000,0
|
|
20231219,180900,540047770,7000,7000,7000,7000,0
|
|
20231219,180800,540047770,7000,7000,7000,7000,0
|
|
20231219,180700,540047770,7000,7000,7000,7000,0
|
|
20231219,180600,540047770,7000,7000,7000,7000,0
|
|
20231219,180500,540047770,7000,7000,7000,7000,0
|
|
20231219,180400,540047770,7000,7000,7000,7000,0
|
|
20231219,180300,540047770,7000,7000,7000,7000,0
|
|
20231219,180200,540047770,7000,7000,7000,7000,0
|
|
20231219,180100,540047770,7000,7000,7000,7000,0
|
|
20231219,180000,540047770,7000,7000,7000,7000,0
|
|
20231219,175900,540047770,7000,7000,7000,7000,0
|
|
20231219,175800,540047770,7000,7000,7000,7000,0
|
|
20231219,175700,540047770,7000,7000,7000,7000,0
|
|
20231219,175600,540047770,7000,7000,7000,7000,0
|
|
20231219,175500,540047770,7000,7000,7000,7000,0
|
|
20231219,175400,540047770,7000,7000,7000,7000,1321
|
|
20231219,175300,540047770,7000,7000,7000,7000,0
|
|
20231219,175200,540047770,7000,7000,7000,7000,0
|
|
20231219,175100,540047770,7000,7000,7000,7000,0
|
|
20231219,175000,540047770,7000,7000,7000,7000,0
|
|
20231219,174900,540047770,7000,7000,7000,7000,0
|
|
20231219,174800,540047770,7000,7000,7000,7000,0
|
|
20231219,174700,540047770,7000,7000,7000,7000,0
|
|
20231219,174600,540047770,7000,7000,7000,7000,0
|
|
20231219,174500,540047770,7000,7000,7000,7000,0
|
|
20231219,174400,540047770,7000,7000,7000,7000,0
|
|
20231219,174300,540047770,7000,7000,7000,7000,0
|
|
20231219,174200,540047770,7000,7000,7000,7000,0
|
|
20231219,174100,540047770,7000,7000,7000,7000,0
|
|
20231219,174000,540047770,7000,7000,7000,7000,0
|
|
20231219,173900,540047770,7000,7000,7000,7000,0
|
|
20231219,173800,540047770,7000,7000,7000,7000,0
|
|
20231219,173700,540047770,7000,7000,7000,7000,0
|
|
20231219,173600,540047770,7000,7000,7000,7000,0
|
|
20231219,173500,540047770,7000,7000,7000,7000,0
|
|
20231219,173400,540047770,7000,7000,7000,7000,0
|
|
20231219,173300,540047770,7000,7000,7000,7000,0
|
|
20231219,173200,540047770,7000,7000,7000,7000,0
|
|
20231219,173100,540047770,7000,7000,7000,7000,0
|
|
20231219,173000,540047770,7000,7000,7000,7000,0
|
|
20231219,172900,540047770,7000,7000,7000,7000,0
|
|
20231219,172800,540047770,7000,7000,7000,7000,0
|
|
20231219,172700,540047770,7000,7000,7000,7000,0
|
|
20231219,172600,540047770,7000,7000,7000,7000,0
|
|
20231219,172500,540047770,7000,7000,7000,7000,0
|
|
20231219,172400,540047770,7000,7000,7000,7000,1321
|
|
20231219,172300,540047770,7000,7000,7000,7000,0
|
|
20231219,172200,540047770,7000,7000,7000,7000,0
|
|
20231219,172100,540047770,7000,7000,7000,7000,0
|
|
20231219,172000,540047770,7000,7000,7000,7000,0
|
|
20231219,171900,540047770,7000,7000,7000,7000,0
|
|
20231219,171800,540047770,7000,7000,7000,7000,0
|
|
20231219,171700,540047770,7000,7000,7000,7000,0
|
|
20231219,171600,540047770,7000,7000,7000,7000,0
|
|
20231219,171500,540047770,7000,7000,7000,7000,0
|
|
20231219,171400,540047770,7000,7000,7000,7000,0
|
|
20231219,171300,540047770,7000,7000,7000,7000,0
|
|
20231219,171200,540047770,7000,7000,7000,7000,0
|
|
20231219,171100,540047770,7000,7000,7000,7000,0
|
|
20231219,171000,540047770,7000,7000,7000,7000,0
|
|
20231219,170900,540047770,7000,7000,7000,7000,0
|
|
20231219,170800,540047770,7000,7000,7000,7000,0
|
|
20231219,170700,540047770,7000,7000,7000,7000,0
|
|
20231219,170600,540047770,7000,7000,7000,7000,0
|
|
20231219,170500,540047770,7000,7000,7000,7000,0
|
|
20231219,170400,540047770,7000,7000,7000,7000,0
|
|
20231219,170300,540047770,7000,7000,7000,7000,0
|
|
20231219,170200,540047770,7000,7000,7000,7000,0
|
|
20231219,170100,540047770,7000,7000,7000,7000,0
|
|
20231219,170000,540047770,7000,7000,7000,7000,0
|
|
20231219,165900,540047770,7000,7000,7000,7000,0
|
|
20231219,165800,540047770,7000,7000,7000,7000,0
|
|
20231219,165700,540047770,7000,7000,7000,7000,0
|
|
20231219,165600,540047770,7000,7000,7000,7000,0
|
|
20231219,165500,540047770,7000,7000,7000,7000,0
|
|
20231219,165400,540047770,7000,7000,7000,7000,1321
|
|
20231219,165300,540047770,7000,7000,7000,7000,0
|
|
20231219,165200,540047770,7000,7000,7000,7000,0
|
|
20231219,165100,540047770,7000,7000,7000,7000,0
|
|
20231219,165000,540047770,7000,7000,7000,7000,0
|
|
20231219,164900,540047770,7000,7000,7000,7000,0
|
|
20231219,164800,540047770,7000,7000,7000,7000,0
|
|
20231219,164700,540047770,7000,7000,7000,7000,0
|
|
20231219,164600,540047770,7000,7000,7000,7000,0
|
|
20231219,164500,540047770,7000,7000,7000,7000,0
|
|
20231219,164400,540047770,7000,7000,7000,7000,0
|
|
20231219,164300,540047770,7000,7000,7000,7000,0
|
|
20231219,164200,540047770,7000,7000,7000,7000,0
|
|
20231219,164100,540047770,7000,7000,7000,7000,0
|
|
20231219,164000,540047770,7000,7000,7000,7000,0
|
|
20231219,163900,540047770,7000,7000,7000,7000,0
|
|
20231219,163800,540047770,7000,7000,7000,7000,0
|
|
20231219,163700,540047770,7000,7000,7000,7000,0
|
|
20231219,163600,540047770,7000,7000,7000,7000,0
|
|
20231219,163500,540047770,7000,7000,7000,7000,0
|
|
20231219,163400,540047770,7000,7000,7000,7000,0
|
|
20231219,163300,540047770,7000,7000,7000,7000,0
|
|
20231219,163200,540047770,7000,7000,7000,7000,0
|
|
20231219,163100,540047770,7000,7000,7000,7000,0
|
|
20231219,163000,540047770,7000,7000,7000,7000,0
|
|
20231219,162900,540047770,7000,7000,7000,7000,0
|
|
20231219,162800,540047770,7000,7000,7000,7000,0
|
|
20231219,162700,540047770,7000,7000,7000,7000,0
|
|
20231219,162600,540047770,7000,7000,7000,7000,0
|
|
20231219,162500,540047770,7000,7000,7000,7000,0
|
|
20231219,162400,540047770,7000,7000,7000,7000,1321
|
|
20231219,162300,540047770,7000,7000,7000,7000,0
|
|
20231219,162200,540047770,7000,7000,7000,7000,0
|
|
20231219,162100,540047770,7000,7000,7000,7000,0
|
|
20231219,162000,540047770,7000,7000,7000,7000,0
|
|
20231219,161900,540047770,7000,7000,7000,7000,0
|
|
20231219,161800,540047770,7000,7000,7000,7000,0
|
|
20231219,161700,540047770,7000,7000,7000,7000,0
|
|
20231219,161600,540047770,7000,7000,7000,7000,0
|
|
20231219,161500,540047770,7000,7000,7000,7000,0
|
|
20231219,161400,540047770,7000,7000,7000,7000,0
|
|
20231219,161300,540047770,7000,7000,7000,7000,0
|
|
20231219,161200,540047770,7000,7000,7000,7000,0
|
|
20231219,161100,540047770,7000,7000,7000,7000,0
|
|
20231219,161000,540047770,7000,7000,7000,7000,0
|
|
20231219,160900,540047770,7000,7000,7000,7000,0
|
|
20231219,160800,540047770,7000,7000,7000,7000,0
|
|
20231219,160700,540047770,7000,7000,7000,7000,0
|
|
20231219,160600,540047770,7000,7000,7000,7000,0
|
|
20231219,160500,540047770,7000,7000,7000,7000,0
|
|
20231219,160400,540047770,7000,7000,7000,7000,0
|
|
20231219,160300,540047770,7000,7000,7000,7000,0
|
|
20231219,160200,540047770,7000,7000,7000,7000,0
|
|
20231219,160100,540047770,7000,7000,7000,7000,0
|
|
20231219,160000,540047770,7000,7000,7000,7000,0
|
|
20231219,155900,540047770,7000,7000,7000,7000,0
|
|
20231219,155800,540047770,7000,7000,7000,7000,0
|
|
20231219,155700,540047770,7000,7000,7000,7000,0
|
|
20231219,155600,540047770,7000,7000,7000,7000,0
|
|
20231219,155500,540047770,7000,7000,7000,7000,0
|
|
20231219,155400,540047770,7000,7000,7000,7000,1321
|
|
20231219,155300,540047770,7000,7000,7000,7000,0
|
|
20231219,155200,540047770,7000,7000,7000,7000,0
|
|
20231219,155100,540047770,7000,7000,7000,7000,0
|
|
20231219,155000,540047770,7000,7000,7000,7000,0
|
|
20231219,154900,540047770,7000,7000,7000,7000,0
|
|
20231219,154800,540047770,7000,7000,7000,7000,0
|
|
20231219,154700,540047770,7000,7000,7000,7000,0
|
|
20231219,154600,540047770,7000,7000,7000,7000,0
|
|
20231219,154500,540047770,7000,7000,7000,7000,0
|
|
20231219,154400,540047770,7000,7000,7000,7000,0
|
|
20231219,154300,540047770,7000,7000,7000,7000,0
|
|
20231219,154200,540047770,7000,7000,7000,7000,0
|
|
20231219,154100,540047770,7000,7000,7000,7000,0
|
|
20231219,154000,540047770,7000,7000,7000,7000,0
|
|
20231219,153900,540047770,7000,7000,7000,7000,0
|
|
20231219,153800,540047770,7000,7000,7000,7000,0
|
|
20231219,153700,540047770,7000,7000,7000,7000,0
|
|
20231219,153600,540047770,7000,7000,7000,7000,0
|
|
20231219,153500,540047770,7000,7000,7000,7000,0
|
|
20231219,153400,540047770,7000,7000,7000,7000,0
|
|
20231219,153300,540047770,7000,7000,7000,7000,0
|
|
20231219,153200,540047770,7000,7000,7000,7000,0
|
|
20231219,153100,540047770,7000,7000,7000,7000,0
|
|
20231219,153000,540047770,7000,7000,7000,7000,1321
|
|
20231219,152900,530800770,7000,7000,7000,7000,0
|
|
20231219,152800,530800770,7000,7000,7000,7000,0
|
|
20231219,152700,530800770,7000,7000,7000,7000,0
|
|
20231219,152600,530800770,7000,7000,7000,7000,0
|
|
20231219,152500,530800770,7000,7000,7000,7000,0
|
|
20231219,152400,530800770,7000,7000,7000,7000,0
|
|
20231219,152300,530800770,7000,7000,7000,7000,0
|
|
20231219,152200,530800770,7000,7000,7000,7000,0
|
|
20231219,152100,530800770,7000,7000,7000,7000,0
|
|
20231219,152000,530800770,7000,7000,7000,7000,0
|
|
20231219,151900,530800770,7000,7030,7030,7000,368
|
|
20231219,151800,528221270,7030,7030,7030,7030,0
|
|
20231219,151700,528221270,7030,7030,7030,7030,107
|
|
20231219,151600,527469060,7040,7040,7040,7040,3
|
|
20231219,151500,527447940,7000,7000,7000,7000,1
|
|
20231219,151400,527440940,7000,7010,7010,7000,1269
|
|
20231219,151300,518554780,7040,7020,7040,7020,300
|
|
20231219,151200,516446280,7020,7010,7020,7010,9
|
|
20231219,151100,516383160,7010,7010,7010,7010,10
|
|
20231219,151000,516313060,7010,7010,7010,7010,82
|
|
20231219,150900,515738240,7000,7000,7010,7000,475
|
|
20231219,150800,512408580,7010,7010,7010,7010,198
|
|
20231219,150700,511020600,7020,7020,7020,7020,0
|
|
20231219,150600,511020600,7020,7020,7020,7020,0
|
|
20231219,150500,511020600,7020,7020,7020,7020,4
|
|
20231219,150400,510992520,7020,7040,7040,7020,11
|
|
20231219,150300,510915120,7010,7010,7010,7010,0
|
|
20231219,150200,510915120,7010,7010,7010,7010,15
|
|
20231219,150100,510809970,7040,7020,7040,7010,814
|
|
20231219,150000,505103330,7020,7010,7020,7010,23
|
|
20231219,145900,504942080,7010,7020,7020,7010,1953
|
|
20231219,145800,491247870,7020,7020,7020,7020,0
|
|
20231219,145700,491247870,7020,7020,7020,7020,14
|
|
20231219,145600,491149590,7010,7010,7010,7010,0
|
|
20231219,145500,491149590,7010,7010,7010,7010,0
|
|
20231219,145400,491149590,7010,7010,7010,7010,0
|
|
20231219,145300,491149590,7010,7010,7010,7010,0
|
|
20231219,145200,491149590,7010,7010,7010,7010,0
|
|
20231219,145100,491149590,7010,7020,7020,7010,100
|
|
20231219,145000,490448550,7010,7020,7020,7010,75
|
|
20231219,144900,489922790,7010,7010,7010,7010,0
|
|
20231219,144800,489922790,7010,7010,7010,7010,75
|
|
20231219,144700,489397040,7040,7040,7040,7040,1
|
|
20231219,144600,489390000,7050,7050,7050,7050,0
|
|
20231219,144500,489390000,7050,7050,7050,7050,0
|
|
20231219,144400,489390000,7050,7050,7050,7050,0
|
|
20231219,144300,489390000,7050,7050,7050,7050,30
|
|
20231219,144200,489178500,7030,7030,7040,7030,377
|
|
20231219,144100,486524920,7010,7010,7010,7010,1
|
|
20231219,144000,486517910,6990,6990,6990,6990,0
|
|
20231219,143900,486517910,6990,7020,7020,6990,10000
|
|
20231219,143800,416555640,7010,7030,7030,7010,5130
|
|
20231219,143700,380577350,7030,7030,7030,7030,84
|
|
20231219,143600,379986830,7020,7020,7020,7020,0
|
|
20231219,143500,379986830,7020,7020,7020,7020,0
|
|
20231219,143400,379986830,7020,7020,7020,7020,0
|
|
20231219,143300,379986830,7020,7020,7020,7020,0
|
|
20231219,143200,379986830,7020,7020,7020,7020,222
|
|
20231219,143100,378428390,7020,7020,7020,7020,0
|
|
20231219,143000,378428390,7020,7020,7020,7020,0
|
|
20231219,142900,378428390,7020,7020,7020,7020,2
|
|
20231219,142800,378414350,7060,7060,7060,7060,6
|
|
20231219,142700,378371990,7020,7020,7020,7020,0
|
|
20231219,142600,378371990,7020,7020,7020,7020,0
|
|
20231219,142500,378371990,7020,7030,7030,7020,2733
|
|
20231219,142400,359180590,7030,7030,7030,7030,31
|
|
20231219,142300,358962660,7030,7030,7030,7030,0
|
|
20231219,142200,358962660,7030,7030,7030,7030,28
|
|
20231219,142100,358765820,7030,7030,7030,7030,1372
|
|
20231219,142000,349120660,7040,7040,7040,7040,183
|
|
20231219,141900,347832340,7040,7040,7040,7040,0
|
|
20231219,141800,347832340,7040,7040,7040,7040,0
|
|
20231219,141700,347832340,7040,7040,7040,7040,0
|
|
20231219,141600,347832340,7040,7040,7040,7040,0
|
|
20231219,141500,347832340,7040,7040,7040,7040,55
|
|
20231219,141400,347445140,7040,7040,7040,7040,1
|
|
20231219,141300,347438100,7070,7070,7070,7070,0
|
|
20231219,141200,347438100,7070,7070,7070,7070,0
|
|
20231219,141100,347438100,7070,7070,7070,7070,1
|
|
20231219,141000,347431030,7040,7040,7040,7040,0
|
|
20231219,140900,347431030,7040,7040,7040,7040,34
|
|
20231219,140800,347191670,7040,7040,7040,7040,285
|
|
20231219,140700,345185270,7040,7030,7040,7030,31
|
|
20231219,140600,344967040,7040,7030,7040,7030,701
|
|
20231219,140500,340033200,7040,7050,7050,7040,1854
|
|
20231219,140400,326975890,7070,7070,7070,7070,3
|
|
20231219,140300,326954680,7060,7060,7060,7060,0
|
|
20231219,140200,326954680,7060,7060,7060,7060,0
|
|
20231219,140100,326954680,7060,7060,7060,7060,15
|
|
20231219,140000,326848780,7070,7070,7070,7070,0
|
|
20231219,135900,326848780,7070,7070,7070,7070,50
|
|
20231219,135800,326495280,7050,7050,7050,7050,0
|
|
20231219,135700,326495280,7050,7050,7050,7050,0
|
|
20231219,135600,326495280,7050,7050,7050,7050,0
|
|
20231219,135500,326495280,7050,7050,7050,7050,200
|
|
20231219,135400,325085280,7050,7050,7050,7050,77
|
|
20231219,135300,324542430,7050,7050,7050,7050,0
|
|
20231219,135200,324542430,7050,7050,7050,7050,33
|
|
20231219,135100,324309780,7060,7060,7060,7060,0
|
|
20231219,135000,324309780,7060,7060,7060,7060,14
|
|
20231219,134900,324210940,7060,7060,7060,7060,86
|
|
20231219,134800,323603780,7060,7070,7070,7060,19
|
|
20231219,134700,323469590,7050,7050,7050,7050,0
|
|
20231219,134600,323469590,7050,7050,7050,7050,4
|
|
20231219,134500,323441390,7050,7050,7050,7050,88
|
|
20231219,134400,322820990,7050,7050,7050,7050,8
|
|
20231219,134300,322764590,7070,7070,7070,7070,0
|
|
20231219,134200,322764590,7070,7070,7070,7070,1
|
|
20231219,134100,322757520,7040,7040,7040,7040,0
|
|
20231219,134000,322757520,7040,7060,7060,7040,1124
|
|
20231219,133900,314838500,7060,7060,7060,7060,0
|
|
20231219,133800,314838500,7060,7060,7060,7060,1
|
|
20231219,133700,314831440,7060,7060,7060,7060,0
|
|
20231219,133600,314831440,7060,7060,7060,7060,1
|
|
20231219,133500,314824380,7060,7060,7060,7060,0
|
|
20231219,133400,314824380,7060,7060,7060,7060,1
|
|
20231219,133300,314817320,7050,7050,7050,7050,0
|
|
20231219,133200,314817320,7050,7050,7050,7050,0
|
|
20231219,133100,314817320,7050,7050,7050,7050,0
|
|
20231219,133000,314817320,7050,7050,7050,7050,10000
|
|
20231219,132900,244317320,7050,7060,7060,7050,545
|
|
20231219,132800,240474190,7060,7070,7070,7060,309
|
|
20231219,132700,238291560,7070,7070,7070,7070,0
|
|
20231219,132600,238291560,7070,7070,7070,7070,230
|
|
20231219,132500,236665460,7070,7070,7070,7070,0
|
|
20231219,132400,236665460,7070,7070,7070,7070,0
|
|
20231219,132300,236665460,7070,7080,7080,7070,12
|
|
20231219,132200,236580510,7080,7080,7080,7080,0
|
|
20231219,132100,236580510,7080,7080,7080,7080,1
|
|
20231219,132000,236573430,7070,7070,7070,7070,0
|
|
20231219,131900,236573430,7070,7070,7070,7070,0
|
|
20231219,131800,236573430,7070,7070,7070,7070,0
|
|
20231219,131700,236573430,7070,7070,7070,7070,0
|
|
20231219,131600,236573430,7070,7070,7070,7070,0
|
|
20231219,131500,236573430,7070,7070,7070,7070,0
|
|
20231219,131400,236573430,7070,7070,7070,7070,0
|
|
20231219,131300,236573430,7070,7070,7070,7070,0
|
|
20231219,131200,236573430,7070,7070,7070,7070,0
|
|
20231219,131100,236573430,7070,7070,7070,7070,0
|
|
20231219,131000,236573430,7070,7070,7070,7070,8
|
|
20231219,130900,236516870,7070,7070,7070,7070,0
|
|
20231219,130800,236516870,7070,7070,7070,7070,1
|
|
20231219,130700,236509800,7070,7070,7070,7070,100
|
|
20231219,130600,235802800,7080,7080,7080,7080,0
|
|
20231219,130500,235802800,7080,7080,7080,7080,0
|
|
20231219,130400,235802800,7080,7080,7080,7080,0
|
|
20231219,130300,235802800,7080,7080,7080,7080,0
|
|
20231219,130200,235802800,7080,7080,7080,7080,0
|
|
20231219,130100,235802800,7080,7080,7080,7080,0
|
|
20231219,130000,235802800,7080,7080,7080,7080,36
|
|
20231219,125900,235547920,7090,7090,7090,7090,0
|
|
20231219,125800,235547920,7090,7090,7090,7090,0
|
|
20231219,125700,235547920,7090,7060,7090,7060,211
|
|
20231219,125600,234057880,7060,7060,7060,7060,0
|
|
20231219,125500,234057880,7060,7060,7060,7060,107
|
|
20231219,125400,233302460,7060,7060,7060,7060,35
|
|
20231219,125300,233055360,7050,7060,7060,7050,104
|
|
20231219,125200,232321360,7060,7060,7060,7060,35
|
|
20231219,125100,232074260,7070,7070,7070,7070,265
|
|
20231219,125000,230200710,7070,7070,7070,7070,35
|
|
20231219,124900,229953260,7070,7070,7070,7070,155
|
|
20231219,124800,228857410,7060,7060,7060,7060,35
|
|
20231219,124700,228610310,7070,7070,7070,7070,0
|
|
20231219,124600,228610310,7070,7070,7070,7070,2
|
|
20231219,124500,228596170,7060,7060,7060,7060,35
|
|
20231219,124400,228349070,7070,7070,7070,7070,0
|
|
20231219,124300,228349070,7070,7070,7070,7070,1
|
|
20231219,124200,228342000,7060,7050,7060,7050,36
|
|
20231219,124100,228087850,7050,7050,7050,7050,0
|
|
20231219,124000,228087850,7050,7050,7050,7050,2
|
|
20231219,123900,228073750,7060,7050,7060,7050,51
|
|
20231219,123800,227713850,7050,7050,7050,7050,0
|
|
20231219,123700,227713850,7050,7060,7060,7050,406
|
|
20231219,123600,224850670,7060,7060,7060,7060,135
|
|
20231219,123500,223897570,7070,7070,7070,7070,0
|
|
20231219,123400,223897570,7070,7070,7070,7070,56
|
|
20231219,123300,223501650,7080,7080,7080,7080,0
|
|
20231219,123200,223501650,7080,7080,7080,7080,0
|
|
20231219,123100,223501650,7080,7080,7080,7080,2
|
|
20231219,123000,223487490,7090,7090,7090,7090,0
|
|
20231219,122900,223487490,7090,7090,7090,7090,0
|
|
20231219,122800,223487490,7090,7090,7090,7090,41
|
|
20231219,122700,223196800,7090,7090,7090,7070,19
|
|
20231219,122600,223062370,7090,7090,7090,7090,0
|
|
20231219,122500,223062370,7090,7090,7090,7090,6
|
|
20231219,122400,223019830,7070,7070,7070,7070,0
|
|
20231219,122300,223019830,7070,7070,7070,7070,10
|
|
20231219,122200,222949130,7070,7070,7070,7070,0
|
|
20231219,122100,222949130,7070,7070,7070,7070,0
|
|
20231219,122000,222949130,7070,7070,7070,7070,0
|
|
20231219,121900,222949130,7070,7060,7070,7060,197
|
|
20231219,121800,221556350,7060,7060,7060,7060,40
|
|
20231219,121700,221273950,7060,7060,7060,7060,0
|
|
20231219,121600,221273950,7060,7060,7060,7060,0
|
|
20231219,121500,221273950,7060,7060,7060,7060,0
|
|
20231219,121400,221273950,7060,7060,7060,7060,0
|
|
20231219,121300,221273950,7060,7060,7060,7060,21
|
|
20231219,121200,221125690,7060,7060,7060,7060,196
|
|
20231219,121100,219741930,7070,7070,7070,7070,0
|
|
20231219,121000,219741930,7070,7070,7070,7070,52
|
|
20231219,120900,219374290,7070,7070,7070,7070,148
|
|
20231219,120800,218327930,7070,7070,7070,7070,7
|
|
20231219,120700,218278440,7070,7070,7070,7070,0
|
|
20231219,120600,218278440,7070,7070,7070,7070,0
|
|
20231219,120500,218278440,7070,7070,7070,7070,0
|
|
20231219,120400,218278440,7070,7070,7080,7070,50
|
|
20231219,120300,217924930,7070,7070,7070,7070,0
|
|
20231219,120200,217924930,7070,7070,7070,7070,0
|
|
20231219,120100,217924930,7070,7070,7070,7070,0
|
|
20231219,120000,217924930,7070,7070,7070,7070,0
|
|
20231219,115900,217924930,7070,7070,7070,7070,0
|
|
20231219,115800,217924930,7070,7070,7070,7070,0
|
|
20231219,115700,217924930,7070,7070,7070,7070,0
|
|
20231219,115600,217924930,7070,7070,7070,7070,0
|
|
20231219,115500,217924930,7070,7070,7070,7070,1
|
|
20231219,115400,217917860,7060,7060,7060,7060,0
|
|
20231219,115300,217917860,7060,7060,7060,7060,0
|
|
20231219,115200,217917860,7060,7060,7060,7060,0
|
|
20231219,115100,217917860,7060,7060,7060,7060,0
|
|
20231219,115000,217917860,7060,7060,7060,7060,0
|
|
20231219,114900,217917860,7060,7060,7060,7060,0
|
|
20231219,114800,217917860,7060,7090,7090,7060,198
|
|
20231219,114700,216519830,7100,7100,7100,7100,0
|
|
20231219,114600,216519830,7100,7100,7100,7100,444
|
|
20231219,114500,213367430,7100,7100,7100,7100,0
|
|
20231219,114400,213367430,7100,7100,7100,7100,0
|
|
20231219,114300,213367430,7100,7090,7100,7090,4
|
|
20231219,114200,213339060,7090,7090,7090,7090,36
|
|
20231219,114100,213083820,7060,7060,7060,7060,213
|
|
20231219,114000,211580040,7060,7060,7060,7060,0
|
|
20231219,113900,211580040,7060,7060,7060,7060,1
|
|
20231219,113800,211572980,7060,7060,7060,7060,800
|
|
20231219,113700,205924980,7060,7060,7060,7060,0
|
|
20231219,113600,205924980,7060,7060,7060,7060,0
|
|
20231219,113500,205924980,7060,7060,7060,7060,100
|
|
20231219,113400,205218980,7050,7050,7050,7050,1
|
|
20231219,113300,205211930,7050,7070,7070,7050,2367
|
|
20231219,113200,188505350,7080,7080,7080,7080,0
|
|
20231219,113100,188505350,7080,7080,7080,7080,0
|
|
20231219,113000,188505350,7080,7080,7080,7080,0
|
|
20231219,112900,188505350,7080,7080,7080,7080,71
|
|
20231219,112800,188002670,7080,7080,7080,7080,31
|
|
20231219,112700,187783190,7090,7090,7090,7090,0
|
|
20231219,112600,187783190,7090,7090,7090,7090,0
|
|
20231219,112500,187783190,7090,7090,7090,7090,0
|
|
20231219,112400,187783190,7090,7090,7090,7090,0
|
|
20231219,112300,187783190,7090,7090,7090,7090,1
|
|
20231219,112200,187776100,7090,7090,7090,7090,100
|
|
20231219,112100,187067100,7100,7100,7100,7100,5
|
|
20231219,112000,187031600,7100,7100,7100,7100,1
|
|
20231219,111900,187024500,7100,7100,7100,7100,0
|
|
20231219,111800,187024500,7100,7100,7100,7100,150
|
|
20231219,111700,185959500,7100,7100,7100,7100,350
|
|
20231219,111600,183474500,7100,7100,7100,7100,0
|
|
20231219,111500,183474500,7100,7100,7100,7100,60
|
|
20231219,111400,183048500,7090,7090,7090,7090,0
|
|
20231219,111300,183048500,7090,7090,7090,7090,0
|
|
20231219,111200,183048500,7090,7090,7090,7090,70
|
|
20231219,111100,182552200,7090,7080,7090,7080,440
|
|
20231219,111000,179434800,7090,7090,7090,7090,0
|
|
20231219,110900,179434800,7090,7090,7090,7090,3
|
|
20231219,110800,179413530,7090,7090,7090,7090,7
|
|
20231219,110700,179363900,7090,7090,7090,7090,0
|
|
20231219,110600,179363900,7090,7090,7090,7090,0
|
|
20231219,110500,179363900,7090,7090,7090,7090,496
|
|
20231219,110400,175847260,7060,7060,7060,7060,0
|
|
20231219,110300,175847260,7060,7070,7070,7060,382
|
|
20231219,110200,173149150,7080,7080,7080,7080,2
|
|
20231219,110100,173134990,7080,7080,7080,7080,1
|
|
20231219,110000,173127910,7080,7080,7080,7080,0
|
|
20231219,105900,173127910,7080,7080,7080,7080,11
|
|
20231219,105800,173050030,7080,7080,7080,7080,1
|
|
20231219,105700,173042950,7080,7080,7080,7080,92
|
|
20231219,105600,172391590,7060,7060,7060,7060,0
|
|
20231219,105500,172391590,7060,7060,7060,7060,1
|
|
20231219,105400,172384530,7060,7060,7060,7060,0
|
|
20231219,105300,172384530,7060,7060,7060,7060,0
|
|
20231219,105200,172384530,7060,7080,7080,7060,908
|
|
20231219,105100,165972150,7070,7070,7070,7070,50
|
|
20231219,105000,165618650,7070,7070,7070,7070,0
|
|
20231219,104900,165618650,7070,7070,7070,7070,0
|
|
20231219,104800,165618650,7070,7070,7070,7070,10
|
|
20231219,104700,165547950,7070,7070,7070,7070,0
|
|
20231219,104600,165547950,7070,7070,7070,7070,200
|
|
20231219,104500,164133950,7090,7090,7090,7090,0
|
|
20231219,104400,164133950,7090,7090,7090,7090,0
|
|
20231219,104300,164133950,7090,7090,7090,7090,49
|
|
20231219,104200,163786540,7090,7080,7090,7080,101
|
|
20231219,104100,163070460,7080,7080,7080,7080,0
|
|
20231219,104000,163070460,7080,7080,7080,7080,0
|
|
20231219,103900,163070460,7080,7080,7080,7080,0
|
|
20231219,103800,163070460,7080,7080,7080,7080,14
|
|
20231219,103700,162971340,7070,7090,7090,7070,35
|
|
20231219,103600,162723790,7070,7070,7070,7070,0
|
|
20231219,103500,162723790,7070,7070,7070,7070,380
|
|
20231219,103400,160037190,7070,7070,7070,7070,0
|
|
20231219,103300,160037190,7070,7070,7070,7070,0
|
|
20231219,103200,160037190,7070,7070,7070,7070,0
|
|
20231219,103100,160037190,7070,7070,7070,7070,0
|
|
20231219,103000,160037190,7070,7070,7070,7070,0
|
|
20231219,102900,160037190,7070,7070,7070,7070,0
|
|
20231219,102800,160037190,7070,7070,7070,7070,168
|
|
20231219,102700,158849430,7080,7080,7080,7080,0
|
|
20231219,102600,158849430,7080,7080,7080,7080,4
|
|
20231219,102500,158821110,7080,7080,7080,7080,2
|
|
20231219,102400,158806950,7080,7080,7080,7080,0
|
|
20231219,102300,158806950,7080,7080,7080,7080,0
|
|
20231219,102200,158806950,7080,7080,7080,7080,24
|
|
20231219,102100,158637030,7080,7080,7080,7080,20
|
|
20231219,102000,158495430,7090,7090,7090,7090,541
|
|
20231219,101900,154659740,7090,7090,7090,7090,462
|
|
20231219,101800,151384160,7090,7090,7090,7090,0
|
|
20231219,101700,151384160,7090,7090,7090,7090,0
|
|
20231219,101600,151384160,7090,7090,7090,7090,100
|
|
20231219,101500,150675160,7100,7090,7100,7090,77
|
|
20231219,101400,150129080,7090,7090,7090,7090,440
|
|
20231219,101300,147009480,7090,7090,7090,7090,1051
|
|
20231219,101200,139557890,7090,7090,7090,7090,301
|
|
20231219,101100,137423800,7090,7090,7090,7090,103
|
|
20231219,101000,136693530,7090,7080,7090,7080,6
|
|
20231219,100900,136651000,7090,7090,7090,7090,35
|
|
20231219,100800,136402850,7080,7080,7080,7080,500
|
|
20231219,100700,132862850,7090,7090,7090,7090,0
|
|
20231219,100600,132862850,7090,7090,7090,7090,513
|
|
20231219,100500,129225680,7090,7090,7090,7090,141
|
|
20231219,100400,128225990,7070,7090,7090,7070,12
|
|
20231219,100300,128141050,7090,7070,7090,7070,12
|
|
20231219,100200,128056180,7060,7060,7060,7060,55
|
|
20231219,100100,127667880,7060,7060,7060,7060,0
|
|
20231219,100000,127667880,7060,7060,7060,7060,0
|
|
20231219,095900,127667880,7060,7060,7060,7060,10
|
|
20231219,095800,127597280,7060,7060,7060,7060,0
|
|
20231219,095700,127597280,7060,7060,7060,7060,5
|
|
20231219,095600,127561980,7070,7070,7070,7070,357
|
|
20231219,095500,125037990,7070,7070,7070,7070,0
|
|
20231219,095400,125037990,7070,7070,7070,7070,19
|
|
20231219,095300,124903660,7070,7070,7070,7070,100
|
|
20231219,095200,124196660,7060,7060,7060,7060,0
|
|
20231219,095100,124196660,7060,7060,7060,7060,275
|
|
20231219,095000,122255160,7060,7070,7070,7060,509
|
|
20231219,094900,118656610,7070,7060,7070,7060,216
|
|
20231219,094800,117131630,7060,7060,7060,7060,1
|
|
20231219,094700,117124570,7070,7070,7070,7070,0
|
|
20231219,094600,117124570,7070,7070,7070,7070,478
|
|
20231219,094500,113745110,7070,7070,7070,7070,100
|
|
20231219,094400,113038110,7070,7070,7070,7070,200
|
|
20231219,094300,111624110,7060,7060,7060,7060,0
|
|
20231219,094200,111624110,7060,7060,7060,7060,1592
|
|
20231219,094100,100384590,7060,7060,7060,7060,0
|
|
20231219,094000,100384590,7060,7060,7060,7060,5
|
|
20231219,093900,100349290,7100,7100,7100,7050,79
|
|
20231219,093800,99792040,7050,7050,7050,7050,1
|
|
20231219,093700,99784990,7060,7060,7060,7060,100
|
|
20231219,093600,99078990,7100,7060,7100,7060,10
|
|
20231219,093500,99008310,7050,7060,7060,7050,63
|
|
20231219,093400,98563540,7080,7080,7080,7080,10
|
|
20231219,093300,98492740,7080,7080,7080,7080,0
|
|
20231219,093200,98492740,7080,7080,7080,7080,0
|
|
20231219,093100,98492740,7080,7080,7080,7080,71
|
|
20231219,093000,97990060,7040,7050,7050,7040,320
|
|
20231219,092900,95734910,7050,7050,7050,7050,0
|
|
20231219,092800,95734910,7050,7050,7050,7050,2
|
|
20231219,092700,95720810,7050,7080,7080,7050,350
|
|
20231219,092600,93250310,7080,7080,7080,7080,1
|
|
20231219,092500,93243230,7050,7050,7050,7050,25
|
|
20231219,092400,93066980,7090,7070,7090,7070,301
|
|
20231219,092300,90932910,7070,7050,7070,7050,3296
|
|
20231219,092200,67662660,7030,7040,7040,7030,241
|
|
20231219,092100,65968190,7050,7050,7050,7030,226
|
|
20231219,092000,64378580,7060,7060,7060,7060,1
|
|
20231219,091900,64371520,7060,7060,7060,7060,3
|
|
20231219,091800,64350340,7060,7060,7060,7060,4
|
|
20231219,091700,64322100,7060,7030,7060,7030,176
|
|
20231219,091600,63079690,7030,7040,7040,7030,400
|
|
20231219,091500,60267090,7060,7040,7060,7040,183
|
|
20231219,091400,58978710,7040,7050,7050,7040,14
|
|
20231219,091300,58880020,7050,7060,7060,7050,2
|
|
20231219,091200,58865910,7040,7040,7040,7040,9
|
|
20231219,091100,58802550,7060,7060,7060,7060,0
|
|
20231219,091000,58802550,7060,7060,7060,7060,1
|
|
20231219,090900,58795490,7020,7050,7050,7020,2722
|
|
20231219,090800,39656760,7060,7060,7060,7050,43
|
|
20231219,090700,39353280,7060,7070,7070,7060,287
|
|
20231219,090600,37326330,7060,7060,7070,7060,13
|
|
20231219,090500,37234510,7060,7070,7070,7060,2201
|
|
20231219,090400,21673760,7080,7080,7090,7080,605
|
|
20231219,090300,17390160,7080,7090,7090,7080,43
|
|
20231219,090200,17085610,7080,7080,7080,7080,456
|
|
20231219,090100,13857130,7080,7110,7120,7080,364
|
|
20231219,090000,11266030,7120,7130,7130,7080,1586
|