670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200700,443176640,7360,7360,7360,7360,1198
|
|
20231206,200600,443176640,7360,7360,7360,7360,0
|
|
20231206,200500,443176640,7360,7360,7360,7360,0
|
|
20231206,200400,443176640,7360,7360,7360,7360,0
|
|
20231206,200300,443176640,7360,7360,7360,7360,0
|
|
20231206,200200,443176640,7360,7360,7360,7360,0
|
|
20231206,200100,443176640,7360,7360,7360,7360,0
|
|
20231206,200000,443176640,7360,7360,7360,7360,0
|
|
20231206,195900,443176640,7360,7360,7360,7360,0
|
|
20231206,195800,443176640,7360,7360,7360,7360,0
|
|
20231206,195700,443176640,7360,7360,7360,7360,0
|
|
20231206,195600,443176640,7360,7360,7360,7360,0
|
|
20231206,195500,443176640,7360,7360,7360,7360,0
|
|
20231206,195400,443176640,7360,7360,7360,7360,0
|
|
20231206,195300,443176640,7360,7360,7360,7360,0
|
|
20231206,195200,443176640,7360,7360,7360,7360,0
|
|
20231206,195100,443176640,7360,7360,7360,7360,0
|
|
20231206,195000,443176640,7360,7360,7360,7360,0
|
|
20231206,194900,443176640,7360,7360,7360,7360,0
|
|
20231206,194800,443176640,7360,7360,7360,7360,0
|
|
20231206,194700,443176640,7360,7360,7360,7360,0
|
|
20231206,194600,443176640,7360,7360,7360,7360,0
|
|
20231206,194500,443176640,7360,7360,7360,7360,0
|
|
20231206,194400,443176640,7360,7360,7360,7360,0
|
|
20231206,194300,443176640,7360,7360,7360,7360,0
|
|
20231206,194200,443176640,7360,7360,7360,7360,0
|
|
20231206,194100,443176640,7360,7360,7360,7360,0
|
|
20231206,194000,443176640,7360,7360,7360,7360,0
|
|
20231206,193900,443176640,7360,7360,7360,7360,0
|
|
20231206,193800,443176640,7360,7360,7360,7360,0
|
|
20231206,193700,443176640,7360,7360,7360,7360,1198
|
|
20231206,193600,443176640,7360,7360,7360,7360,0
|
|
20231206,193500,443176640,7360,7360,7360,7360,0
|
|
20231206,193400,443176640,7360,7360,7360,7360,0
|
|
20231206,193300,443176640,7360,7360,7360,7360,0
|
|
20231206,193200,443176640,7360,7360,7360,7360,0
|
|
20231206,193100,443176640,7360,7360,7360,7360,0
|
|
20231206,193000,443176640,7360,7360,7360,7360,0
|
|
20231206,192900,443176640,7360,7360,7360,7360,0
|
|
20231206,192800,443176640,7360,7360,7360,7360,0
|
|
20231206,192700,443176640,7360,7360,7360,7360,0
|
|
20231206,192600,443176640,7360,7360,7360,7360,0
|
|
20231206,192500,443176640,7360,7360,7360,7360,0
|
|
20231206,192400,443176640,7360,7360,7360,7360,0
|
|
20231206,192300,443176640,7360,7360,7360,7360,0
|
|
20231206,192200,443176640,7360,7360,7360,7360,0
|
|
20231206,192100,443176640,7360,7360,7360,7360,0
|
|
20231206,192000,443176640,7360,7360,7360,7360,0
|
|
20231206,191900,443176640,7360,7360,7360,7360,0
|
|
20231206,191800,443176640,7360,7360,7360,7360,0
|
|
20231206,191700,443176640,7360,7360,7360,7360,0
|
|
20231206,191600,443176640,7360,7360,7360,7360,0
|
|
20231206,191500,443176640,7360,7360,7360,7360,0
|
|
20231206,191400,443176640,7360,7360,7360,7360,0
|
|
20231206,191300,443176640,7360,7360,7360,7360,0
|
|
20231206,191200,443176640,7360,7360,7360,7360,0
|
|
20231206,191100,443176640,7360,7360,7360,7360,0
|
|
20231206,191000,443176640,7360,7360,7360,7360,0
|
|
20231206,190900,443176640,7360,7360,7360,7360,0
|
|
20231206,190800,443176640,7360,7360,7360,7360,0
|
|
20231206,190700,443176640,7360,7360,7360,7360,1198
|
|
20231206,190600,443176640,7360,7360,7360,7360,0
|
|
20231206,190500,443176640,7360,7360,7360,7360,0
|
|
20231206,190400,443176640,7360,7360,7360,7360,0
|
|
20231206,190300,443176640,7360,7360,7360,7360,0
|
|
20231206,190200,443176640,7360,7360,7360,7360,0
|
|
20231206,190100,443176640,7360,7360,7360,7360,0
|
|
20231206,190000,443176640,7360,7360,7360,7360,0
|
|
20231206,185900,443176640,7360,7360,7360,7360,0
|
|
20231206,185800,443176640,7360,7360,7360,7360,0
|
|
20231206,185700,443176640,7360,7360,7360,7360,0
|
|
20231206,185600,443176640,7360,7360,7360,7360,0
|
|
20231206,185500,443176640,7360,7360,7360,7360,0
|
|
20231206,185400,443176640,7360,7360,7360,7360,0
|
|
20231206,185300,443176640,7360,7360,7360,7360,0
|
|
20231206,185200,443176640,7360,7360,7360,7360,0
|
|
20231206,185100,443176640,7360,7360,7360,7360,0
|
|
20231206,185000,443176640,7360,7360,7360,7360,0
|
|
20231206,184900,443176640,7360,7360,7360,7360,0
|
|
20231206,184800,443176640,7360,7360,7360,7360,0
|
|
20231206,184700,443176640,7360,7360,7360,7360,0
|
|
20231206,184600,443176640,7360,7360,7360,7360,0
|
|
20231206,184500,443176640,7360,7360,7360,7360,0
|
|
20231206,184400,443176640,7360,7360,7360,7360,0
|
|
20231206,184300,443176640,7360,7360,7360,7360,0
|
|
20231206,184200,443176640,7360,7360,7360,7360,0
|
|
20231206,184100,443176640,7360,7360,7360,7360,0
|
|
20231206,184000,443176640,7360,7360,7360,7360,0
|
|
20231206,183900,443176640,7360,7360,7360,7360,0
|
|
20231206,183800,443176640,7360,7360,7360,7360,0
|
|
20231206,183700,443176640,7360,7360,7360,7360,1198
|
|
20231206,183600,443176640,7360,7360,7360,7360,0
|
|
20231206,183500,443176640,7360,7360,7360,7360,0
|
|
20231206,183400,443176640,7360,7360,7360,7360,0
|
|
20231206,183300,443176640,7360,7360,7360,7360,0
|
|
20231206,183200,443176640,7360,7360,7360,7360,0
|
|
20231206,183100,443176640,7360,7360,7360,7360,0
|
|
20231206,183000,443176640,7360,7360,7360,7360,0
|
|
20231206,182900,443176640,7360,7360,7360,7360,0
|
|
20231206,182800,443176640,7360,7360,7360,7360,0
|
|
20231206,182700,443176640,7360,7360,7360,7360,0
|
|
20231206,182600,443176640,7360,7360,7360,7360,0
|
|
20231206,182500,443176640,7360,7360,7360,7360,0
|
|
20231206,182400,443176640,7360,7360,7360,7360,0
|
|
20231206,182300,443176640,7360,7360,7360,7360,0
|
|
20231206,182200,443176640,7360,7360,7360,7360,0
|
|
20231206,182100,443176640,7360,7360,7360,7360,0
|
|
20231206,182000,443176640,7360,7360,7360,7360,0
|
|
20231206,181900,443176640,7360,7360,7360,7360,0
|
|
20231206,181800,443176640,7360,7360,7360,7360,0
|
|
20231206,181700,443176640,7360,7360,7360,7360,0
|
|
20231206,181600,443176640,7360,7360,7360,7360,0
|
|
20231206,181500,443176640,7360,7360,7360,7360,0
|
|
20231206,181400,443176640,7360,7360,7360,7360,0
|
|
20231206,181300,443176640,7360,7360,7360,7360,0
|
|
20231206,181200,443176640,7360,7360,7360,7360,0
|
|
20231206,181100,443176640,7360,7360,7360,7360,0
|
|
20231206,181000,443176640,7360,7360,7360,7360,0
|
|
20231206,180900,443176640,7360,7360,7360,7360,0
|
|
20231206,180800,443176640,7360,7360,7360,7360,0
|
|
20231206,180700,443176640,7360,7360,7360,7360,1198
|
|
20231206,180600,443176640,7360,7360,7360,7360,0
|
|
20231206,180500,443176640,7360,7360,7360,7360,0
|
|
20231206,180400,443176640,7360,7360,7360,7360,0
|
|
20231206,180300,443176640,7360,7360,7360,7360,0
|
|
20231206,180200,443176640,7360,7360,7360,7360,0
|
|
20231206,180100,443176640,7360,7360,7360,7360,0
|
|
20231206,180000,443176640,7360,7360,7360,7360,0
|
|
20231206,175900,443176640,7360,7360,7360,7360,0
|
|
20231206,175800,443176640,7360,7360,7360,7360,0
|
|
20231206,175700,443176640,7360,7360,7360,7360,0
|
|
20231206,175600,443176640,7360,7360,7360,7360,0
|
|
20231206,175500,443176640,7360,7360,7360,7360,0
|
|
20231206,175400,443176640,7360,7360,7360,7360,0
|
|
20231206,175300,443176640,7360,7360,7360,7360,0
|
|
20231206,175200,443176640,7360,7360,7360,7360,0
|
|
20231206,175100,443176640,7360,7360,7360,7360,0
|
|
20231206,175000,443176640,7360,7360,7360,7360,0
|
|
20231206,174900,443176640,7360,7360,7360,7360,0
|
|
20231206,174800,443176640,7360,7360,7360,7360,0
|
|
20231206,174700,443176640,7360,7360,7360,7360,0
|
|
20231206,174600,443176640,7360,7360,7360,7360,0
|
|
20231206,174500,443176640,7360,7360,7360,7360,0
|
|
20231206,174400,443176640,7360,7360,7360,7360,0
|
|
20231206,174300,443176640,7360,7360,7360,7360,0
|
|
20231206,174200,443176640,7360,7360,7360,7360,0
|
|
20231206,174100,443176640,7360,7360,7360,7360,0
|
|
20231206,174000,443176640,7360,7360,7360,7360,0
|
|
20231206,173900,443176640,7360,7360,7360,7360,0
|
|
20231206,173800,443176640,7360,7360,7360,7360,0
|
|
20231206,173700,443176640,7360,7360,7360,7360,1198
|
|
20231206,173600,443176640,7360,7360,7360,7360,0
|
|
20231206,173500,443176640,7360,7360,7360,7360,0
|
|
20231206,173400,443176640,7360,7360,7360,7360,0
|
|
20231206,173300,443176640,7360,7360,7360,7360,0
|
|
20231206,173200,443176640,7360,7360,7360,7360,0
|
|
20231206,173100,443176640,7360,7360,7360,7360,0
|
|
20231206,173000,443176640,7360,7360,7360,7360,0
|
|
20231206,172900,443176640,7360,7360,7360,7360,0
|
|
20231206,172800,443176640,7360,7360,7360,7360,0
|
|
20231206,172700,443176640,7360,7360,7360,7360,0
|
|
20231206,172600,443176640,7360,7360,7360,7360,0
|
|
20231206,172500,443176640,7360,7360,7360,7360,0
|
|
20231206,172400,443176640,7360,7360,7360,7360,0
|
|
20231206,172300,443176640,7360,7360,7360,7360,0
|
|
20231206,172200,443176640,7360,7360,7360,7360,0
|
|
20231206,172100,443176640,7360,7360,7360,7360,0
|
|
20231206,172000,443176640,7360,7360,7360,7360,0
|
|
20231206,171900,443176640,7360,7360,7360,7360,0
|
|
20231206,171800,443176640,7360,7360,7360,7360,0
|
|
20231206,171700,443176640,7360,7360,7360,7360,0
|
|
20231206,171600,443176640,7360,7360,7360,7360,0
|
|
20231206,171500,443176640,7360,7360,7360,7360,0
|
|
20231206,171400,443176640,7360,7360,7360,7360,0
|
|
20231206,171300,443176640,7360,7360,7360,7360,0
|
|
20231206,171200,443176640,7360,7360,7360,7360,0
|
|
20231206,171100,443176640,7360,7360,7360,7360,0
|
|
20231206,171000,443176640,7360,7360,7360,7360,0
|
|
20231206,170900,443176640,7360,7360,7360,7360,0
|
|
20231206,170800,443176640,7360,7360,7360,7360,0
|
|
20231206,170700,443176640,7360,7360,7360,7360,1198
|
|
20231206,170600,443176640,7360,7360,7360,7360,0
|
|
20231206,170500,443176640,7360,7360,7360,7360,0
|
|
20231206,170400,443176640,7360,7360,7360,7360,0
|
|
20231206,170300,443176640,7360,7360,7360,7360,0
|
|
20231206,170200,443176640,7360,7360,7360,7360,0
|
|
20231206,170100,443176640,7360,7360,7360,7360,0
|
|
20231206,170000,443176640,7360,7360,7360,7360,0
|
|
20231206,165900,443176640,7360,7360,7360,7360,0
|
|
20231206,165800,443176640,7360,7360,7360,7360,0
|
|
20231206,165700,443176640,7360,7360,7360,7360,0
|
|
20231206,165600,443176640,7360,7360,7360,7360,0
|
|
20231206,165500,443176640,7360,7360,7360,7360,0
|
|
20231206,165400,443176640,7360,7360,7360,7360,0
|
|
20231206,165300,443176640,7360,7360,7360,7360,0
|
|
20231206,165200,443176640,7360,7360,7360,7360,0
|
|
20231206,165100,443176640,7360,7360,7360,7360,0
|
|
20231206,165000,443176640,7360,7360,7360,7360,0
|
|
20231206,164900,443176640,7360,7360,7360,7360,0
|
|
20231206,164800,443176640,7360,7360,7360,7360,0
|
|
20231206,164700,443176640,7360,7360,7360,7360,0
|
|
20231206,164600,443176640,7360,7360,7360,7360,0
|
|
20231206,164500,443176640,7360,7360,7360,7360,0
|
|
20231206,164400,443176640,7360,7360,7360,7360,0
|
|
20231206,164300,443176640,7360,7360,7360,7360,0
|
|
20231206,164200,443176640,7360,7360,7360,7360,0
|
|
20231206,164100,443176640,7360,7360,7360,7360,0
|
|
20231206,164000,443176640,7360,7360,7360,7360,0
|
|
20231206,163900,443176640,7360,7360,7360,7360,0
|
|
20231206,163800,443176640,7360,7360,7360,7360,0
|
|
20231206,163700,443176640,7360,7360,7360,7360,1198
|
|
20231206,163600,443176640,7360,7360,7360,7360,0
|
|
20231206,163500,443176640,7360,7360,7360,7360,0
|
|
20231206,163400,443176640,7360,7360,7360,7360,0
|
|
20231206,163300,443176640,7360,7360,7360,7360,0
|
|
20231206,163200,443176640,7360,7360,7360,7360,0
|
|
20231206,163100,443176640,7360,7360,7360,7360,0
|
|
20231206,163000,443176640,7360,7360,7360,7360,0
|
|
20231206,162900,443176640,7360,7360,7360,7360,0
|
|
20231206,162800,443176640,7360,7360,7360,7360,0
|
|
20231206,162700,443176640,7360,7360,7360,7360,0
|
|
20231206,162600,443176640,7360,7360,7360,7360,0
|
|
20231206,162500,443176640,7360,7360,7360,7360,0
|
|
20231206,162400,443176640,7360,7360,7360,7360,0
|
|
20231206,162300,443176640,7360,7360,7360,7360,0
|
|
20231206,162200,443176640,7360,7360,7360,7360,0
|
|
20231206,162100,443176640,7360,7360,7360,7360,0
|
|
20231206,162000,443176640,7360,7360,7360,7360,0
|
|
20231206,161900,443176640,7360,7360,7360,7360,0
|
|
20231206,161800,443176640,7360,7360,7360,7360,0
|
|
20231206,161700,443176640,7360,7360,7360,7360,0
|
|
20231206,161600,443176640,7360,7360,7360,7360,0
|
|
20231206,161500,443176640,7360,7360,7360,7360,0
|
|
20231206,161400,443176640,7360,7360,7360,7360,0
|
|
20231206,161300,443176640,7360,7360,7360,7360,0
|
|
20231206,161200,443176640,7360,7360,7360,7360,0
|
|
20231206,161100,443176640,7360,7360,7360,7360,0
|
|
20231206,161000,443176640,7360,7360,7360,7360,0
|
|
20231206,160900,443176640,7360,7360,7360,7360,0
|
|
20231206,160800,443176640,7360,7360,7360,7360,0
|
|
20231206,160700,443176640,7360,7360,7360,7360,1198
|
|
20231206,160600,443176640,7360,7360,7360,7360,0
|
|
20231206,160500,443176640,7360,7360,7360,7360,0
|
|
20231206,160400,443176640,7360,7360,7360,7360,0
|
|
20231206,160300,443176640,7360,7360,7360,7360,0
|
|
20231206,160200,443176640,7360,7360,7360,7360,0
|
|
20231206,160100,443176640,7360,7360,7360,7360,0
|
|
20231206,160000,443176640,7360,7360,7360,7360,0
|
|
20231206,155900,443176640,7360,7360,7360,7360,0
|
|
20231206,155800,443176640,7360,7360,7360,7360,0
|
|
20231206,155700,443176640,7360,7360,7360,7360,0
|
|
20231206,155600,443176640,7360,7360,7360,7360,0
|
|
20231206,155500,443176640,7360,7360,7360,7360,0
|
|
20231206,155400,443176640,7360,7360,7360,7360,0
|
|
20231206,155300,443176640,7360,7360,7360,7360,0
|
|
20231206,155200,443176640,7360,7360,7360,7360,0
|
|
20231206,155100,443176640,7360,7360,7360,7360,0
|
|
20231206,155000,443176640,7360,7360,7360,7360,0
|
|
20231206,154900,443176640,7360,7360,7360,7360,0
|
|
20231206,154800,443176640,7360,7360,7360,7360,0
|
|
20231206,154700,443176640,7360,7360,7360,7360,0
|
|
20231206,154600,443176640,7360,7360,7360,7360,0
|
|
20231206,154500,443176640,7360,7360,7360,7360,0
|
|
20231206,154400,443176640,7360,7360,7360,7360,0
|
|
20231206,154300,443176640,7360,7360,7360,7360,0
|
|
20231206,154200,443176640,7360,7360,7360,7360,0
|
|
20231206,154100,443176640,7360,7360,7360,7360,0
|
|
20231206,154000,443176640,7360,7360,7360,7360,0
|
|
20231206,153900,443176640,7360,7360,7360,7360,0
|
|
20231206,153800,443176640,7360,7360,7360,7360,0
|
|
20231206,153700,443176640,7360,7360,7360,7360,1198
|
|
20231206,153600,443176640,7360,7360,7360,7360,0
|
|
20231206,153500,443176640,7360,7360,7360,7360,0
|
|
20231206,153400,443176640,7360,7360,7360,7360,0
|
|
20231206,153300,443176640,7360,7360,7360,7360,0
|
|
20231206,153200,443176640,7360,7360,7360,7360,0
|
|
20231206,153100,443176640,7360,7360,7360,7360,0
|
|
20231206,153000,443176640,7360,7360,7360,7360,1198
|
|
20231206,152900,434359360,7360,7360,7360,7360,0
|
|
20231206,152800,434359360,7360,7360,7360,7360,0
|
|
20231206,152700,434359360,7360,7360,7360,7360,0
|
|
20231206,152600,434359360,7360,7360,7360,7360,0
|
|
20231206,152500,434359360,7360,7360,7360,7360,0
|
|
20231206,152400,434359360,7360,7360,7360,7360,0
|
|
20231206,152300,434359360,7360,7360,7360,7360,0
|
|
20231206,152200,434359360,7360,7360,7360,7360,0
|
|
20231206,152100,434359360,7360,7360,7360,7360,0
|
|
20231206,152000,434359360,7360,7360,7360,7360,0
|
|
20231206,151900,434359360,7360,7340,7360,7330,21
|
|
20231206,151800,434205280,7360,7360,7360,7360,0
|
|
20231206,151700,434205280,7360,7360,7360,7360,0
|
|
20231206,151600,434205280,7360,7360,7360,7360,1
|
|
20231206,151500,434197920,7360,7360,7360,7360,0
|
|
20231206,151400,434197920,7360,7350,7360,7350,3
|
|
20231206,151300,434175860,7360,7340,7360,7340,120
|
|
20231206,151200,433294080,7340,7330,7340,7330,51
|
|
20231206,151100,432920240,7330,7330,7330,7330,0
|
|
20231206,151000,432920240,7330,7310,7330,7310,311
|
|
20231206,150900,430646790,7310,7320,7330,7310,837
|
|
20231206,150800,424524550,7330,7330,7330,7330,2
|
|
20231206,150700,424509890,7330,7330,7330,7330,0
|
|
20231206,150600,424509890,7330,7330,7330,7330,1
|
|
20231206,150500,424502560,7320,7320,7330,7320,288
|
|
20231206,150400,422394390,7300,7320,7320,7300,410
|
|
20231206,150300,419401350,7310,7310,7310,7310,439
|
|
20231206,150200,416192260,7320,7320,7320,7320,0
|
|
20231206,150100,416192260,7320,7320,7320,7320,0
|
|
20231206,150000,416192260,7320,7320,7320,7320,113
|
|
20231206,145900,415365100,7330,7330,7330,7330,0
|
|
20231206,145800,415365100,7330,7330,7330,7330,2
|
|
20231206,145700,415350440,7320,7320,7320,7320,0
|
|
20231206,145600,415350440,7320,7330,7330,7320,132
|
|
20231206,145500,414382900,7320,7320,7320,7320,397
|
|
20231206,145400,411476860,7310,7310,7310,7310,0
|
|
20231206,145300,411476860,7310,7310,7310,7310,50
|
|
20231206,145200,411111360,7330,7330,7330,7330,1
|
|
20231206,145100,411104030,7310,7310,7310,7310,353
|
|
20231206,145000,408523600,7330,7330,7330,7330,0
|
|
20231206,144900,408523600,7330,7330,7330,7330,0
|
|
20231206,144800,408523600,7330,7330,7330,7330,0
|
|
20231206,144700,408523600,7330,7330,7330,7330,0
|
|
20231206,144600,408523600,7330,7310,7330,7310,407
|
|
20231206,144500,405548410,7330,7330,7330,7310,11
|
|
20231206,144400,405467800,7330,7330,7330,7330,0
|
|
20231206,144300,405467800,7330,7330,7330,7330,0
|
|
20231206,144200,405467800,7330,7310,7330,7310,345
|
|
20231206,144100,402945830,7330,7330,7330,7330,0
|
|
20231206,144000,402945830,7330,7330,7330,7330,0
|
|
20231206,143900,402945830,7330,7330,7330,7330,0
|
|
20231206,143800,402945830,7330,7340,7340,7330,10
|
|
20231206,143700,402872470,7340,7330,7340,7330,390
|
|
20231206,143600,400013740,7340,7340,7340,7340,3
|
|
20231206,143500,399991720,7340,7340,7340,7340,0
|
|
20231206,143400,399991720,7340,7340,7340,7340,0
|
|
20231206,143300,399991720,7340,7310,7340,7310,439
|
|
20231206,143200,396782570,7330,7330,7330,7330,100
|
|
20231206,143100,396049570,7340,7340,7340,7340,0
|
|
20231206,143000,396049570,7340,7340,7340,7340,0
|
|
20231206,142900,396049570,7340,7340,7340,7340,0
|
|
20231206,142800,396049570,7340,7340,7340,7340,110
|
|
20231206,142700,395242170,7350,7350,7350,7340,6
|
|
20231206,142600,395198110,7340,7340,7340,7340,27
|
|
20231206,142500,394999930,7340,7340,7340,7340,0
|
|
20231206,142400,394999930,7340,7320,7340,7320,370
|
|
20231206,142300,392291510,7340,7340,7340,7340,0
|
|
20231206,142200,392291510,7340,7340,7340,7340,0
|
|
20231206,142100,392291510,7340,7340,7340,7340,0
|
|
20231206,142000,392291510,7340,7340,7340,7340,0
|
|
20231206,141900,392291510,7340,7310,7340,7310,394
|
|
20231206,141800,389411340,7340,7340,7340,7340,0
|
|
20231206,141700,389411340,7340,7340,7340,7340,0
|
|
20231206,141600,389411340,7340,7340,7340,7340,0
|
|
20231206,141500,389411340,7340,7340,7340,7340,1
|
|
20231206,141400,389404000,7310,7310,7310,7310,357
|
|
20231206,141300,386794330,7340,7340,7340,7340,0
|
|
20231206,141200,386794330,7340,7340,7340,7340,0
|
|
20231206,141100,386794330,7340,7340,7340,7340,0
|
|
20231206,141000,386794330,7340,7310,7340,7310,382
|
|
20231206,140900,384001880,7340,7310,7340,7310,21
|
|
20231206,140800,383848340,7340,7340,7340,7340,0
|
|
20231206,140700,383848340,7340,7340,7340,7340,0
|
|
20231206,140600,383848340,7340,7340,7340,7340,1
|
|
20231206,140500,383841000,7320,7320,7320,7320,369
|
|
20231206,140400,381139920,7340,7340,7340,7340,0
|
|
20231206,140300,381139920,7340,7340,7340,7340,2
|
|
20231206,140200,381125240,7340,7340,7340,7340,13
|
|
20231206,140100,381029820,7340,7340,7340,7340,357
|
|
20231206,140000,378409440,7350,7340,7350,7340,50
|
|
20231206,135900,378042420,7340,7340,7340,7340,0
|
|
20231206,135800,378042420,7340,7340,7340,7340,0
|
|
20231206,135700,378042420,7340,7320,7340,7320,91
|
|
20231206,135600,377374500,7320,7320,7320,7320,368
|
|
20231206,135500,374680740,7340,7340,7340,7340,0
|
|
20231206,135400,374680740,7340,7340,7340,7340,0
|
|
20231206,135300,374680740,7340,7340,7340,7340,0
|
|
20231206,135200,374680740,7340,7320,7340,7320,467
|
|
20231206,135100,371260460,7340,7340,7340,7340,0
|
|
20231206,135000,371260460,7340,7320,7340,7320,31
|
|
20231206,134900,371033520,7340,7340,7340,7340,1
|
|
20231206,134800,371026180,7310,7310,7310,7310,0
|
|
20231206,134700,371026180,7310,7310,7310,7310,375
|
|
20231206,134600,368284930,7310,7310,7310,7310,0
|
|
20231206,134500,368284930,7310,7310,7310,7310,0
|
|
20231206,134400,368284930,7310,7310,7310,7310,2
|
|
20231206,134300,368270310,7320,7320,7320,7320,385
|
|
20231206,134200,365452110,7330,7330,7330,7330,0
|
|
20231206,134100,365452110,7330,7330,7330,7330,0
|
|
20231206,134000,365452110,7330,7330,7330,7330,1
|
|
20231206,133900,365444780,7330,7330,7330,7330,0
|
|
20231206,133800,365444780,7330,7320,7330,7320,368
|
|
20231206,133700,362750990,7320,7320,7320,7320,0
|
|
20231206,133600,362750990,7320,7320,7320,7320,0
|
|
20231206,133500,362750990,7320,7320,7320,7320,0
|
|
20231206,133400,362750990,7320,7320,7320,7320,390
|
|
20231206,133300,359896190,7330,7330,7330,7330,84
|
|
20231206,133200,359280470,7340,7340,7340,7340,0
|
|
20231206,133100,359280470,7340,7340,7340,7340,0
|
|
20231206,133000,359280470,7340,7340,7340,7340,3
|
|
20231206,132900,359258450,7340,7330,7340,7320,475
|
|
20231206,132800,355775750,7340,7340,7340,7340,120
|
|
20231206,132700,354894950,7330,7330,7330,7330,0
|
|
20231206,132600,354894950,7330,7330,7330,7330,0
|
|
20231206,132500,354894950,7330,7330,7330,7330,0
|
|
20231206,132400,354894950,7330,7340,7340,7330,679
|
|
20231206,132300,349915070,7330,7330,7330,7330,0
|
|
20231206,132200,349915070,7330,7330,7330,7330,0
|
|
20231206,132100,349915070,7330,7330,7330,7330,0
|
|
20231206,132000,349915070,7330,7340,7340,7330,96
|
|
20231206,131900,349210530,7350,7350,7350,7350,0
|
|
20231206,131800,349210530,7350,7350,7350,7350,1
|
|
20231206,131700,349203180,7340,7350,7350,7340,24
|
|
20231206,131600,349026920,7350,7350,7350,7350,0
|
|
20231206,131500,349026920,7350,7350,7350,7350,162
|
|
20231206,131400,347836220,7360,7360,7360,7360,0
|
|
20231206,131300,347836220,7360,7360,7360,7360,1
|
|
20231206,131200,347828860,7360,7360,7360,7360,5
|
|
20231206,131100,347792060,7330,7330,7330,7330,372
|
|
20231206,131000,345065300,7330,7330,7330,7330,0
|
|
20231206,130900,345065300,7330,7330,7330,7330,0
|
|
20231206,130800,345065300,7330,7330,7330,7330,0
|
|
20231206,130700,345065300,7330,7330,7330,7330,226
|
|
20231206,130600,343408720,7340,7340,7340,7340,388
|
|
20231206,130500,340560800,7340,7340,7340,7340,0
|
|
20231206,130400,340560800,7340,7340,7340,7340,1
|
|
20231206,130300,340553460,7350,7350,7350,7350,0
|
|
20231206,130200,340553460,7350,7350,7350,7350,362
|
|
20231206,130100,337892760,7360,7360,7360,7360,0
|
|
20231206,130000,337892760,7360,7360,7360,7360,0
|
|
20231206,125900,337892760,7360,7360,7360,7360,70
|
|
20231206,125800,337377560,7360,7360,7360,7360,4
|
|
20231206,125700,337348120,7340,7340,7340,7340,395
|
|
20231206,125600,334448820,7340,7340,7340,7340,0
|
|
20231206,125500,334448820,7340,7340,7340,7340,0
|
|
20231206,125400,334448820,7340,7340,7340,7340,0
|
|
20231206,125300,334448820,7340,7340,7340,7340,356
|
|
20231206,125200,331835780,7350,7350,7350,7350,0
|
|
20231206,125100,331835780,7350,7350,7350,7350,104
|
|
20231206,125000,331071380,7350,7350,7350,7350,0
|
|
20231206,124900,331071380,7350,7350,7350,7350,0
|
|
20231206,124800,331071380,7350,7350,7350,7350,290
|
|
20231206,124700,328939880,7350,7350,7350,7350,0
|
|
20231206,124600,328939880,7350,7350,7350,7350,50
|
|
20231206,124500,328572380,7350,7350,7350,7350,17
|
|
20231206,124400,328447430,7360,7360,7360,7360,122
|
|
20231206,124300,327549510,7360,7360,7360,7360,0
|
|
20231206,124200,327549510,7360,7360,7360,7360,0
|
|
20231206,124100,327549510,7360,7360,7360,7360,0
|
|
20231206,124000,327549510,7360,7360,7360,7360,1
|
|
20231206,123900,327542150,7350,7350,7350,7350,380
|
|
20231206,123800,324749150,7350,7350,7350,7350,0
|
|
20231206,123700,324749150,7350,7350,7350,7350,0
|
|
20231206,123600,324749150,7350,7350,7350,7350,0
|
|
20231206,123500,324749150,7350,7350,7350,7350,0
|
|
20231206,123400,324749150,7350,7350,7350,7350,445
|
|
20231206,123300,321478400,7350,7350,7350,7350,0
|
|
20231206,123200,321478400,7350,7350,7350,7350,9
|
|
20231206,123100,321412250,7350,7350,7350,7350,0
|
|
20231206,123000,321412250,7350,7350,7350,7350,376
|
|
20231206,122900,318648650,7340,7340,7340,7340,0
|
|
20231206,122800,318648650,7340,7340,7340,7340,0
|
|
20231206,122700,318648650,7340,7340,7340,7340,0
|
|
20231206,122600,318648650,7340,7350,7350,7340,384
|
|
20231206,122500,315829950,7350,7350,7350,7350,374
|
|
20231206,122400,313081050,7360,7360,7360,7360,0
|
|
20231206,122300,313081050,7360,7360,7360,7360,0
|
|
20231206,122200,313081050,7360,7360,7360,7360,70
|
|
20231206,122100,312565850,7360,7360,7360,7360,437
|
|
20231206,122000,309349530,7370,7370,7370,7370,0
|
|
20231206,121900,309349530,7370,7370,7370,7370,0
|
|
20231206,121800,309349530,7370,7370,7370,7370,7
|
|
20231206,121700,309297940,7370,7370,7370,7370,15
|
|
20231206,121600,309187390,7370,7370,7370,7340,378
|
|
20231206,121500,306412390,7370,7370,7370,7370,16
|
|
20231206,121400,306294470,7370,7370,7370,7370,16
|
|
20231206,121300,306176550,7370,7350,7370,7350,350
|
|
20231206,121200,303603990,7350,7350,7350,7350,143
|
|
20231206,121100,302552940,7370,7370,7370,7370,0
|
|
20231206,121000,302552940,7370,7370,7370,7370,0
|
|
20231206,120900,302552940,7370,7370,7370,7370,0
|
|
20231206,120800,302552940,7370,7370,7370,7370,2
|
|
20231206,120700,302538200,7370,7340,7370,7340,364
|
|
20231206,120600,299866110,7350,7350,7350,7350,120
|
|
20231206,120500,298984110,7350,7350,7350,7350,22
|
|
20231206,120400,298822410,7350,7350,7350,7350,14
|
|
20231206,120300,298719510,7350,7350,7350,7350,227
|
|
20231206,120200,297051060,7380,7380,7380,7380,9
|
|
20231206,120100,296984640,7380,7380,7380,7380,0
|
|
20231206,120000,296984640,7380,7350,7380,7350,12
|
|
20231206,115900,296896260,7350,7350,7350,7350,30
|
|
20231206,115800,296675760,7350,7350,7350,7350,331
|
|
20231206,115700,294242910,7350,7350,7350,7350,589
|
|
20231206,115600,289913760,7350,7350,7350,7350,86
|
|
20231206,115500,289281660,7350,7350,7350,7350,7
|
|
20231206,115400,289230210,7350,7350,7350,7340,503
|
|
20231206,115300,285534080,7350,7350,7350,7350,0
|
|
20231206,115200,285534080,7350,7350,7350,7350,0
|
|
20231206,115100,285534080,7350,7350,7350,7350,0
|
|
20231206,115000,285534080,7350,7350,7350,7350,100
|
|
20231206,114900,284799080,7350,7370,7370,7350,349
|
|
20231206,114800,282233870,7370,7370,7370,7370,19
|
|
20231206,114700,282093840,7370,7370,7370,7370,19
|
|
20231206,114600,281953810,7370,7360,7370,7360,47
|
|
20231206,114500,281607770,7350,7350,7350,7350,448
|
|
20231206,114400,278314970,7350,7370,7370,7350,95
|
|
20231206,114300,277615830,7370,7330,7370,7330,1801
|
|
20231206,114200,264380340,7320,7320,7320,7320,0
|
|
20231206,114100,264380340,7320,7350,7350,7320,2416
|
|
20231206,114000,246686710,7360,7360,7360,7360,54
|
|
20231206,113900,246289270,7360,7360,7360,7360,0
|
|
20231206,113800,246289270,7360,7360,7360,7360,0
|
|
20231206,113700,246289270,7360,7350,7360,7350,351
|
|
20231206,113600,243709080,7360,7360,7360,7360,0
|
|
20231206,113500,243709080,7360,7360,7360,7360,77
|
|
20231206,113400,243142360,7360,7360,7360,7360,0
|
|
20231206,113300,243142360,7360,7360,7360,7360,0
|
|
20231206,113200,243142360,7360,7360,7360,7360,0
|
|
20231206,113100,243142360,7360,7360,7360,7360,355
|
|
20231206,113000,240529560,7360,7360,7360,7360,0
|
|
20231206,112900,240529560,7360,7360,7360,7360,0
|
|
20231206,112800,240529560,7360,7360,7360,7360,0
|
|
20231206,112700,240529560,7360,7360,7360,7360,0
|
|
20231206,112600,240529560,7360,7370,7370,7360,406
|
|
20231206,112500,237541110,7370,7370,7370,7370,0
|
|
20231206,112400,237541110,7370,7370,7370,7370,0
|
|
20231206,112300,237541110,7370,7370,7370,7370,5
|
|
20231206,112200,237504260,7360,7360,7360,7360,713
|
|
20231206,112100,232256580,7380,7380,7380,7380,71
|
|
20231206,112000,231732600,7380,7380,7380,7380,2
|
|
20231206,111900,231717840,7360,7360,7360,7360,191
|
|
20231206,111800,230312080,7360,7360,7360,7360,141
|
|
20231206,111700,229274320,7360,7360,7360,7360,77
|
|
20231206,111600,228707600,7360,7360,7360,7360,0
|
|
20231206,111500,228707600,7360,7360,7360,7360,0
|
|
20231206,111400,228707600,7360,7360,7360,7360,0
|
|
20231206,111300,228707600,7360,7360,7360,7360,341
|
|
20231206,111200,226197840,7380,7380,7380,7380,11
|
|
20231206,111100,226116660,7370,7370,7370,7370,0
|
|
20231206,111000,226116660,7370,7380,7380,7370,441
|
|
20231206,110900,222866480,7380,7380,7380,7380,376
|
|
20231206,110800,220091600,7380,7380,7380,7380,100
|
|
20231206,110700,219353600,7390,7380,7390,7380,22
|
|
20231206,110600,219191030,7370,7370,7370,7370,0
|
|
20231206,110500,219191030,7370,7370,7370,7370,0
|
|
20231206,110400,219191030,7370,7370,7370,7370,356
|
|
20231206,110300,216567310,7370,7370,7370,7370,0
|
|
20231206,110200,216567310,7370,7370,7370,7370,0
|
|
20231206,110100,216567310,7370,7370,7370,7370,0
|
|
20231206,110000,216567310,7370,7370,7370,7370,1
|
|
20231206,105900,216559940,7380,7380,7380,7380,400
|
|
20231206,105800,213607940,7380,7380,7380,7380,0
|
|
20231206,105700,213607940,7380,7380,7380,7380,0
|
|
20231206,105600,213607940,7380,7380,7380,7380,0
|
|
20231206,105500,213607940,7380,7380,7380,7380,0
|
|
20231206,105400,213607940,7380,7380,7380,7380,349
|
|
20231206,105300,211032320,7410,7410,7410,7410,0
|
|
20231206,105200,211032320,7410,7410,7410,7410,24
|
|
20231206,105100,210854480,7410,7380,7410,7380,9
|
|
20231206,105000,210788030,7410,7390,7410,7380,3153
|
|
20231206,104900,187490030,7390,7390,7390,7390,0
|
|
20231206,104800,187490030,7390,7390,7390,7390,0
|
|
20231206,104700,187490030,7390,7390,7390,7390,6
|
|
20231206,104600,187445690,7380,7380,7380,7380,0
|
|
20231206,104500,187445690,7380,7400,7400,7380,360
|
|
20231206,104400,184788870,7400,7390,7400,7390,260
|
|
20231206,104300,182867360,7380,7380,7380,7380,2
|
|
20231206,104200,182852600,7380,7380,7380,7380,1
|
|
20231206,104100,182845220,7390,7400,7400,7380,283
|
|
20231206,104000,180755340,7400,7400,7410,7400,1206
|
|
20231206,103900,171821910,7390,7370,7390,7370,553
|
|
20231206,103800,167743300,7360,7360,7360,7360,0
|
|
20231206,103700,167743300,7360,7360,7360,7360,10
|
|
20231206,103600,167669700,7340,7340,7340,7340,369
|
|
20231206,103500,164961240,7360,7360,7360,7360,0
|
|
20231206,103400,164961240,7360,7360,7360,7360,0
|
|
20231206,103300,164961240,7360,7360,7360,7360,0
|
|
20231206,103200,164961240,7360,7350,7360,7350,414
|
|
20231206,103100,161918240,7370,7370,7370,7370,0
|
|
20231206,103000,161918240,7370,7370,7370,7370,0
|
|
20231206,102900,161918240,7370,7370,7370,7370,1
|
|
20231206,102800,161910870,7350,7350,7350,7350,0
|
|
20231206,102700,161910870,7350,7350,7350,7350,346
|
|
20231206,102600,159367770,7370,7370,7370,7370,3
|
|
20231206,102500,159345660,7360,7360,7360,7360,0
|
|
20231206,102400,159345660,7360,7360,7360,7360,174
|
|
20231206,102300,158065020,7360,7370,7370,7360,336
|
|
20231206,102200,155591060,7360,7360,7360,7360,369
|
|
20231206,102100,152875220,7360,7360,7360,7360,0
|
|
20231206,102000,152875220,7360,7360,7360,7360,0
|
|
20231206,101900,152875220,7360,7360,7360,7360,69
|
|
20231206,101800,152367380,7350,7350,7350,7350,347
|
|
20231206,101700,149816930,7360,7360,7360,7360,0
|
|
20231206,101600,149816930,7360,7360,7360,7360,0
|
|
20231206,101500,149816930,7360,7360,7360,7360,0
|
|
20231206,101400,149816930,7360,7350,7360,7350,496
|
|
20231206,101300,146170180,7350,7350,7350,7350,0
|
|
20231206,101200,146170180,7350,7350,7350,7350,2
|
|
20231206,101100,146155480,7350,7350,7350,7350,0
|
|
20231206,101000,146155480,7350,7350,7350,7350,204
|
|
20231206,100900,144656080,7350,7330,7350,7320,547
|
|
20231206,100800,140650170,7330,7330,7330,7330,9
|
|
20231206,100700,140584200,7300,7300,7300,7300,0
|
|
20231206,100600,140584200,7300,7300,7300,7300,0
|
|
20231206,100500,140584200,7300,7300,7300,7300,467
|
|
20231206,100400,137175100,7300,7300,7300,7300,408
|
|
20231206,100300,134196700,7300,7300,7300,7300,0
|
|
20231206,100200,134196700,7300,7300,7300,7300,0
|
|
20231206,100100,134196700,7300,7300,7300,7300,0
|
|
20231206,100000,134196700,7300,7300,7300,7300,1342
|
|
20231206,095900,124400100,7320,7320,7320,7320,36
|
|
20231206,095800,124136580,7310,7310,7310,7310,0
|
|
20231206,095700,124136580,7310,7300,7310,7300,420
|
|
20231206,095600,121070380,7290,7290,7290,7290,0
|
|
20231206,095500,121070380,7290,7290,7290,7290,520
|
|
20231206,095400,117279580,7280,7290,7290,7280,10
|
|
20231206,095300,117206770,7300,7300,7300,7300,1
|
|
20231206,095200,117199470,7280,7280,7280,7280,1200
|
|
20231206,095100,108463470,7300,7300,7300,7300,108
|
|
20231206,095000,107675070,7300,7300,7300,7300,31
|
|
20231206,094900,107448770,7300,7300,7300,7300,71
|
|
20231206,094800,106930470,7300,7300,7300,7300,200
|
|
20231206,094700,105470470,7300,7300,7300,7300,0
|
|
20231206,094600,105470470,7300,7280,7300,7280,1545
|
|
20231206,094500,94200190,7300,7300,7300,7300,200
|
|
20231206,094400,92740190,7300,7300,7300,7300,0
|
|
20231206,094300,92740190,7300,7290,7300,7290,2
|
|
20231206,094200,92725600,7290,7280,7290,7280,600
|
|
20231206,094100,88357590,7280,7280,7280,7280,49
|
|
20231206,094000,88000870,7280,7300,7300,7280,2261
|
|
20231206,093900,71539610,7300,7300,7300,7300,12
|
|
20231206,093800,71452010,7290,7290,7290,7290,91
|
|
20231206,093700,70788620,7290,7290,7290,7280,552
|
|
20231206,093600,66768630,7280,7280,7280,7280,445
|
|
20231206,093500,63529030,7280,7280,7280,7280,35
|
|
20231206,093400,63274230,7280,7280,7280,7280,11
|
|
20231206,093300,63194150,7280,7280,7280,7270,1502
|
|
20231206,093200,52262590,7290,7290,7290,7290,3
|
|
20231206,093100,52240720,7290,7290,7290,7290,55
|
|
20231206,093000,51839770,7290,7290,7290,7290,95
|
|
20231206,092900,51147220,7290,7290,7290,7290,10
|
|
20231206,092800,51074320,7290,7300,7300,7290,633
|
|
20231206,092700,46459650,7300,7300,7300,7300,0
|
|
20231206,092600,46459650,7300,7300,7300,7300,0
|
|
20231206,092500,46459650,7300,7300,7300,7300,0
|
|
20231206,092400,46459650,7300,7300,7300,7300,50
|
|
20231206,092300,46094650,7300,7300,7300,7300,31
|
|
20231206,092200,45868350,7300,7300,7300,7300,1435
|
|
20231206,092100,35392850,7300,7300,7300,7300,215
|
|
20231206,092000,33823350,7300,7300,7300,7300,0
|
|
20231206,091900,33823350,7300,7300,7300,7300,504
|
|
20231206,091800,30144150,7300,7310,7310,7300,423
|
|
20231206,091700,27056150,7300,7320,7320,7300,130
|
|
20231206,091600,26107110,7330,7330,7330,7330,1
|
|
20231206,091500,26099780,7330,7300,7330,7300,5
|
|
20231206,091400,26063250,7300,7300,7300,7300,451
|
|
20231206,091300,22770950,7310,7310,7310,7310,45
|
|
20231206,091200,22442000,7310,7310,7310,7310,355
|
|
20231206,091100,19846950,7310,7330,7330,7310,372
|
|
20231206,091000,17126290,7340,7360,7360,7340,43
|
|
20231206,090900,16810650,7330,7330,7330,7330,0
|
|
20231206,090800,16810650,7330,7330,7330,7330,0
|
|
20231206,090700,16810650,7330,7340,7340,7330,600
|
|
20231206,090600,12412130,7340,7370,7370,7340,559
|
|
20231206,090500,8308870,7400,7340,7400,7340,525
|
|
20231206,090400,4454280,7300,7300,7300,7300,500
|
|
20231206,090300,804280,7300,7310,7310,7300,103
|
|
20231206,090200,51380,7340,7340,7340,7340,0
|
|
20231206,090100,51380,7340,7340,7340,7340,0
|
|
20231206,090000,51380,7340,7340,7340,7340,7
|