670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200700,301737320,7500,7500,7500,7500,2724
|
|
20231208,200600,301737320,7500,7500,7500,7500,0
|
|
20231208,200500,301737320,7500,7500,7500,7500,0
|
|
20231208,200400,301737320,7500,7500,7500,7500,0
|
|
20231208,200300,301737320,7500,7500,7500,7500,0
|
|
20231208,200200,301737320,7500,7500,7500,7500,0
|
|
20231208,200100,301737320,7500,7500,7500,7500,0
|
|
20231208,200000,301737320,7500,7500,7500,7500,0
|
|
20231208,195900,301737320,7500,7500,7500,7500,0
|
|
20231208,195800,301737320,7500,7500,7500,7500,0
|
|
20231208,195700,301737320,7500,7500,7500,7500,0
|
|
20231208,195600,301737320,7500,7500,7500,7500,0
|
|
20231208,195500,301737320,7500,7500,7500,7500,0
|
|
20231208,195400,301737320,7500,7500,7500,7500,0
|
|
20231208,195300,301737320,7500,7500,7500,7500,0
|
|
20231208,195200,301737320,7500,7500,7500,7500,0
|
|
20231208,195100,301737320,7500,7500,7500,7500,0
|
|
20231208,195000,301737320,7500,7500,7500,7500,0
|
|
20231208,194900,301737320,7500,7500,7500,7500,0
|
|
20231208,194800,301737320,7500,7500,7500,7500,0
|
|
20231208,194700,301737320,7500,7500,7500,7500,0
|
|
20231208,194600,301737320,7500,7500,7500,7500,0
|
|
20231208,194500,301737320,7500,7500,7500,7500,0
|
|
20231208,194400,301737320,7500,7500,7500,7500,0
|
|
20231208,194300,301737320,7500,7500,7500,7500,0
|
|
20231208,194200,301737320,7500,7500,7500,7500,0
|
|
20231208,194100,301737320,7500,7500,7500,7500,0
|
|
20231208,194000,301737320,7500,7500,7500,7500,0
|
|
20231208,193900,301737320,7500,7500,7500,7500,0
|
|
20231208,193800,301737320,7500,7500,7500,7500,0
|
|
20231208,193700,301737320,7500,7500,7500,7500,2724
|
|
20231208,193600,301737320,7500,7500,7500,7500,0
|
|
20231208,193500,301737320,7500,7500,7500,7500,0
|
|
20231208,193400,301737320,7500,7500,7500,7500,0
|
|
20231208,193300,301737320,7500,7500,7500,7500,0
|
|
20231208,193200,301737320,7500,7500,7500,7500,0
|
|
20231208,193100,301737320,7500,7500,7500,7500,0
|
|
20231208,193000,301737320,7500,7500,7500,7500,0
|
|
20231208,192900,301737320,7500,7500,7500,7500,0
|
|
20231208,192800,301737320,7500,7500,7500,7500,0
|
|
20231208,192700,301737320,7500,7500,7500,7500,0
|
|
20231208,192600,301737320,7500,7500,7500,7500,0
|
|
20231208,192500,301737320,7500,7500,7500,7500,0
|
|
20231208,192400,301737320,7500,7500,7500,7500,0
|
|
20231208,192300,301737320,7500,7500,7500,7500,0
|
|
20231208,192200,301737320,7500,7500,7500,7500,0
|
|
20231208,192100,301737320,7500,7500,7500,7500,0
|
|
20231208,192000,301737320,7500,7500,7500,7500,0
|
|
20231208,191900,301737320,7500,7500,7500,7500,0
|
|
20231208,191800,301737320,7500,7500,7500,7500,0
|
|
20231208,191700,301737320,7500,7500,7500,7500,0
|
|
20231208,191600,301737320,7500,7500,7500,7500,0
|
|
20231208,191500,301737320,7500,7500,7500,7500,0
|
|
20231208,191400,301737320,7500,7500,7500,7500,0
|
|
20231208,191300,301737320,7500,7500,7500,7500,0
|
|
20231208,191200,301737320,7500,7500,7500,7500,0
|
|
20231208,191100,301737320,7500,7500,7500,7500,0
|
|
20231208,191000,301737320,7500,7500,7500,7500,0
|
|
20231208,190900,301737320,7500,7500,7500,7500,0
|
|
20231208,190800,301737320,7500,7500,7500,7500,0
|
|
20231208,190700,301737320,7500,7500,7500,7500,2724
|
|
20231208,190600,301737320,7500,7500,7500,7500,0
|
|
20231208,190500,301737320,7500,7500,7500,7500,0
|
|
20231208,190400,301737320,7500,7500,7500,7500,0
|
|
20231208,190300,301737320,7500,7500,7500,7500,0
|
|
20231208,190200,301737320,7500,7500,7500,7500,0
|
|
20231208,190100,301737320,7500,7500,7500,7500,0
|
|
20231208,190000,301737320,7500,7500,7500,7500,0
|
|
20231208,185900,301737320,7500,7500,7500,7500,0
|
|
20231208,185800,301737320,7500,7500,7500,7500,0
|
|
20231208,185700,301737320,7500,7500,7500,7500,0
|
|
20231208,185600,301737320,7500,7500,7500,7500,0
|
|
20231208,185500,301737320,7500,7500,7500,7500,0
|
|
20231208,185400,301737320,7500,7500,7500,7500,0
|
|
20231208,185300,301737320,7500,7500,7500,7500,0
|
|
20231208,185200,301737320,7500,7500,7500,7500,0
|
|
20231208,185100,301737320,7500,7500,7500,7500,0
|
|
20231208,185000,301737320,7500,7500,7500,7500,0
|
|
20231208,184900,301737320,7500,7500,7500,7500,0
|
|
20231208,184800,301737320,7500,7500,7500,7500,0
|
|
20231208,184700,301737320,7500,7500,7500,7500,0
|
|
20231208,184600,301737320,7500,7500,7500,7500,0
|
|
20231208,184500,301737320,7500,7500,7500,7500,0
|
|
20231208,184400,301737320,7500,7500,7500,7500,0
|
|
20231208,184300,301737320,7500,7500,7500,7500,0
|
|
20231208,184200,301737320,7500,7500,7500,7500,0
|
|
20231208,184100,301737320,7500,7500,7500,7500,0
|
|
20231208,184000,301737320,7500,7500,7500,7500,0
|
|
20231208,183900,301737320,7500,7500,7500,7500,0
|
|
20231208,183800,301737320,7500,7500,7500,7500,0
|
|
20231208,183700,301737320,7500,7500,7500,7500,2724
|
|
20231208,183600,301737320,7500,7500,7500,7500,0
|
|
20231208,183500,301737320,7500,7500,7500,7500,0
|
|
20231208,183400,301737320,7500,7500,7500,7500,0
|
|
20231208,183300,301737320,7500,7500,7500,7500,0
|
|
20231208,183200,301737320,7500,7500,7500,7500,0
|
|
20231208,183100,301737320,7500,7500,7500,7500,0
|
|
20231208,183000,301737320,7500,7500,7500,7500,0
|
|
20231208,182900,301737320,7500,7500,7500,7500,0
|
|
20231208,182800,301737320,7500,7500,7500,7500,0
|
|
20231208,182700,301737320,7500,7500,7500,7500,0
|
|
20231208,182600,301737320,7500,7500,7500,7500,0
|
|
20231208,182500,301737320,7500,7500,7500,7500,0
|
|
20231208,182400,301737320,7500,7500,7500,7500,0
|
|
20231208,182300,301737320,7500,7500,7500,7500,0
|
|
20231208,182200,301737320,7500,7500,7500,7500,0
|
|
20231208,182100,301737320,7500,7500,7500,7500,0
|
|
20231208,182000,301737320,7500,7500,7500,7500,0
|
|
20231208,181900,301737320,7500,7500,7500,7500,0
|
|
20231208,181800,301737320,7500,7500,7500,7500,0
|
|
20231208,181700,301737320,7500,7500,7500,7500,0
|
|
20231208,181600,301737320,7500,7500,7500,7500,0
|
|
20231208,181500,301737320,7500,7500,7500,7500,0
|
|
20231208,181400,301737320,7500,7500,7500,7500,0
|
|
20231208,181300,301737320,7500,7500,7500,7500,0
|
|
20231208,181200,301737320,7500,7500,7500,7500,0
|
|
20231208,181100,301737320,7500,7500,7500,7500,0
|
|
20231208,181000,301737320,7500,7500,7500,7500,0
|
|
20231208,180900,301737320,7500,7500,7500,7500,0
|
|
20231208,180800,301737320,7500,7500,7500,7500,0
|
|
20231208,180700,301737320,7500,7500,7500,7500,2724
|
|
20231208,180600,301737320,7500,7500,7500,7500,0
|
|
20231208,180500,301737320,7500,7500,7500,7500,0
|
|
20231208,180400,301737320,7500,7500,7500,7500,0
|
|
20231208,180300,301737320,7500,7500,7500,7500,0
|
|
20231208,180200,301737320,7500,7500,7500,7500,0
|
|
20231208,180100,301737320,7500,7500,7500,7500,0
|
|
20231208,180000,301737320,7500,7500,7500,7500,0
|
|
20231208,175900,301737320,7500,7500,7500,7500,0
|
|
20231208,175800,301737320,7500,7500,7500,7500,0
|
|
20231208,175700,301737320,7500,7500,7500,7500,0
|
|
20231208,175600,301737320,7500,7500,7500,7500,0
|
|
20231208,175500,301737320,7500,7500,7500,7500,0
|
|
20231208,175400,301737320,7500,7500,7500,7500,0
|
|
20231208,175300,301737320,7500,7500,7500,7500,0
|
|
20231208,175200,301737320,7500,7500,7500,7500,0
|
|
20231208,175100,301737320,7500,7500,7500,7500,0
|
|
20231208,175000,301737320,7500,7500,7500,7500,0
|
|
20231208,174900,301737320,7500,7500,7500,7500,0
|
|
20231208,174800,301737320,7500,7500,7500,7500,0
|
|
20231208,174700,301737320,7500,7500,7500,7500,0
|
|
20231208,174600,301737320,7500,7500,7500,7500,0
|
|
20231208,174500,301737320,7500,7500,7500,7500,0
|
|
20231208,174400,301737320,7500,7500,7500,7500,0
|
|
20231208,174300,301737320,7500,7500,7500,7500,0
|
|
20231208,174200,301737320,7500,7500,7500,7500,0
|
|
20231208,174100,301737320,7500,7500,7500,7500,0
|
|
20231208,174000,301737320,7500,7500,7500,7500,0
|
|
20231208,173900,301737320,7500,7500,7500,7500,0
|
|
20231208,173800,301737320,7500,7500,7500,7500,0
|
|
20231208,173700,301737320,7500,7500,7500,7500,2724
|
|
20231208,173600,301737320,7500,7500,7500,7500,0
|
|
20231208,173500,301737320,7500,7500,7500,7500,0
|
|
20231208,173400,301737320,7500,7500,7500,7500,0
|
|
20231208,173300,301737320,7500,7500,7500,7500,0
|
|
20231208,173200,301737320,7500,7500,7500,7500,0
|
|
20231208,173100,301737320,7500,7500,7500,7500,0
|
|
20231208,173000,301737320,7500,7500,7500,7500,0
|
|
20231208,172900,301737320,7500,7500,7500,7500,0
|
|
20231208,172800,301737320,7500,7500,7500,7500,0
|
|
20231208,172700,301737320,7500,7500,7500,7500,0
|
|
20231208,172600,301737320,7500,7500,7500,7500,0
|
|
20231208,172500,301737320,7500,7500,7500,7500,0
|
|
20231208,172400,301737320,7500,7500,7500,7500,0
|
|
20231208,172300,301737320,7500,7500,7500,7500,0
|
|
20231208,172200,301737320,7500,7500,7500,7500,0
|
|
20231208,172100,301737320,7500,7500,7500,7500,0
|
|
20231208,172000,301737320,7500,7500,7500,7500,0
|
|
20231208,171900,301737320,7500,7500,7500,7500,0
|
|
20231208,171800,301737320,7500,7500,7500,7500,0
|
|
20231208,171700,301737320,7500,7500,7500,7500,0
|
|
20231208,171600,301737320,7500,7500,7500,7500,0
|
|
20231208,171500,301737320,7500,7500,7500,7500,0
|
|
20231208,171400,301737320,7500,7500,7500,7500,0
|
|
20231208,171300,301737320,7500,7500,7500,7500,0
|
|
20231208,171200,301737320,7500,7500,7500,7500,0
|
|
20231208,171100,301737320,7500,7500,7500,7500,0
|
|
20231208,171000,301737320,7500,7500,7500,7500,0
|
|
20231208,170900,301737320,7500,7500,7500,7500,0
|
|
20231208,170800,301737320,7500,7500,7500,7500,0
|
|
20231208,170700,301737320,7500,7500,7500,7500,2724
|
|
20231208,170600,301737320,7500,7500,7500,7500,0
|
|
20231208,170500,301737320,7500,7500,7500,7500,0
|
|
20231208,170400,301737320,7500,7500,7500,7500,0
|
|
20231208,170300,301737320,7500,7500,7500,7500,0
|
|
20231208,170200,301737320,7500,7500,7500,7500,0
|
|
20231208,170100,301737320,7500,7500,7500,7500,0
|
|
20231208,170000,301737320,7500,7500,7500,7500,0
|
|
20231208,165900,301737320,7500,7500,7500,7500,0
|
|
20231208,165800,301737320,7500,7500,7500,7500,0
|
|
20231208,165700,301737320,7500,7500,7500,7500,0
|
|
20231208,165600,301737320,7500,7500,7500,7500,0
|
|
20231208,165500,301737320,7500,7500,7500,7500,0
|
|
20231208,165400,301737320,7500,7500,7500,7500,0
|
|
20231208,165300,301737320,7500,7500,7500,7500,0
|
|
20231208,165200,301737320,7500,7500,7500,7500,0
|
|
20231208,165100,301737320,7500,7500,7500,7500,0
|
|
20231208,165000,301737320,7500,7500,7500,7500,0
|
|
20231208,164900,301737320,7500,7500,7500,7500,0
|
|
20231208,164800,301737320,7500,7500,7500,7500,0
|
|
20231208,164700,301737320,7500,7500,7500,7500,0
|
|
20231208,164600,301737320,7500,7500,7500,7500,0
|
|
20231208,164500,301737320,7500,7500,7500,7500,0
|
|
20231208,164400,301737320,7500,7500,7500,7500,0
|
|
20231208,164300,301737320,7500,7500,7500,7500,0
|
|
20231208,164200,301737320,7500,7500,7500,7500,0
|
|
20231208,164100,301737320,7500,7500,7500,7500,0
|
|
20231208,164000,301737320,7500,7500,7500,7500,0
|
|
20231208,163900,301737320,7500,7500,7500,7500,0
|
|
20231208,163800,301737320,7500,7500,7500,7500,0
|
|
20231208,163700,301737320,7500,7500,7500,7500,2724
|
|
20231208,163600,301737320,7500,7500,7500,7500,0
|
|
20231208,163500,301737320,7500,7500,7500,7500,0
|
|
20231208,163400,301737320,7500,7500,7500,7500,0
|
|
20231208,163300,301737320,7500,7500,7500,7500,0
|
|
20231208,163200,301737320,7500,7500,7500,7500,0
|
|
20231208,163100,301737320,7500,7500,7500,7500,0
|
|
20231208,163000,301737320,7500,7500,7500,7500,0
|
|
20231208,162900,301737320,7500,7500,7500,7500,0
|
|
20231208,162800,301737320,7500,7500,7500,7500,0
|
|
20231208,162700,301737320,7500,7500,7500,7500,0
|
|
20231208,162600,301737320,7500,7500,7500,7500,0
|
|
20231208,162500,301737320,7500,7500,7500,7500,0
|
|
20231208,162400,301737320,7500,7500,7500,7500,0
|
|
20231208,162300,301737320,7500,7500,7500,7500,0
|
|
20231208,162200,301737320,7500,7500,7500,7500,0
|
|
20231208,162100,301737320,7500,7500,7500,7500,0
|
|
20231208,162000,301737320,7500,7500,7500,7500,0
|
|
20231208,161900,301737320,7500,7500,7500,7500,0
|
|
20231208,161800,301737320,7500,7500,7500,7500,0
|
|
20231208,161700,301737320,7500,7500,7500,7500,0
|
|
20231208,161600,301737320,7500,7500,7500,7500,0
|
|
20231208,161500,301737320,7500,7500,7500,7500,0
|
|
20231208,161400,301737320,7500,7500,7500,7500,0
|
|
20231208,161300,301737320,7500,7500,7500,7500,0
|
|
20231208,161200,301737320,7500,7500,7500,7500,0
|
|
20231208,161100,301737320,7500,7500,7500,7500,0
|
|
20231208,161000,301737320,7500,7500,7500,7500,0
|
|
20231208,160900,301737320,7500,7500,7500,7500,0
|
|
20231208,160800,301737320,7500,7500,7500,7500,0
|
|
20231208,160700,301737320,7500,7500,7500,7500,2724
|
|
20231208,160600,301737320,7500,7500,7500,7500,0
|
|
20231208,160500,301737320,7500,7500,7500,7500,0
|
|
20231208,160400,301737320,7500,7500,7500,7500,0
|
|
20231208,160300,301737320,7500,7500,7500,7500,0
|
|
20231208,160200,301737320,7500,7500,7500,7500,0
|
|
20231208,160100,301737320,7500,7500,7500,7500,0
|
|
20231208,160000,301737320,7500,7500,7500,7500,0
|
|
20231208,155900,301737320,7500,7500,7500,7500,0
|
|
20231208,155800,301737320,7500,7500,7500,7500,0
|
|
20231208,155700,301737320,7500,7500,7500,7500,0
|
|
20231208,155600,301737320,7500,7500,7500,7500,0
|
|
20231208,155500,301737320,7500,7500,7500,7500,0
|
|
20231208,155400,301737320,7500,7500,7500,7500,0
|
|
20231208,155300,301737320,7500,7500,7500,7500,0
|
|
20231208,155200,301737320,7500,7500,7500,7500,0
|
|
20231208,155100,301737320,7500,7500,7500,7500,0
|
|
20231208,155000,301737320,7500,7500,7500,7500,0
|
|
20231208,154900,301737320,7500,7500,7500,7500,0
|
|
20231208,154800,301737320,7500,7500,7500,7500,0
|
|
20231208,154700,301737320,7500,7500,7500,7500,0
|
|
20231208,154600,301737320,7500,7500,7500,7500,0
|
|
20231208,154500,301737320,7500,7500,7500,7500,0
|
|
20231208,154400,301737320,7500,7500,7500,7500,0
|
|
20231208,154300,301737320,7500,7500,7500,7500,0
|
|
20231208,154200,301737320,7500,7500,7500,7500,0
|
|
20231208,154100,301737320,7500,7500,7500,7500,0
|
|
20231208,154000,301737320,7500,7500,7500,7500,0
|
|
20231208,153900,301737320,7500,7500,7500,7500,0
|
|
20231208,153800,301737320,7500,7500,7500,7500,0
|
|
20231208,153700,301737320,7500,7500,7500,7500,2724
|
|
20231208,153600,301737320,7500,7500,7500,7500,0
|
|
20231208,153500,301737320,7500,7500,7500,7500,0
|
|
20231208,153400,301737320,7500,7500,7500,7500,0
|
|
20231208,153300,301737320,7500,7500,7500,7500,0
|
|
20231208,153200,301737320,7500,7500,7500,7500,0
|
|
20231208,153100,301737320,7500,7500,7500,7500,0
|
|
20231208,153000,301737320,7500,7500,7500,7500,2724
|
|
20231208,152900,281307320,7470,7470,7470,7470,0
|
|
20231208,152800,281307320,7470,7470,7470,7470,0
|
|
20231208,152700,281307320,7470,7470,7470,7470,0
|
|
20231208,152600,281307320,7470,7470,7470,7470,0
|
|
20231208,152500,281307320,7470,7470,7470,7470,0
|
|
20231208,152400,281307320,7470,7470,7470,7470,0
|
|
20231208,152300,281307320,7470,7470,7470,7470,0
|
|
20231208,152200,281307320,7470,7470,7470,7470,0
|
|
20231208,152100,281307320,7470,7470,7470,7470,0
|
|
20231208,152000,281307320,7470,7470,7470,7470,0
|
|
20231208,151900,281307320,7470,7470,7470,7470,44
|
|
20231208,151800,280978640,7460,7460,7460,7460,20
|
|
20231208,151700,280829440,7460,7460,7460,7460,1
|
|
20231208,151600,280821980,7460,7460,7460,7460,250
|
|
20231208,151500,278956980,7460,7460,7460,7460,10
|
|
20231208,151400,278882380,7470,7470,7470,7470,10
|
|
20231208,151300,278807680,7460,7460,7460,7460,0
|
|
20231208,151200,278807680,7460,7460,7460,7460,0
|
|
20231208,151100,278807680,7460,7460,7460,7460,0
|
|
20231208,151000,278807680,7460,7460,7460,7460,0
|
|
20231208,150900,278807680,7460,7460,7460,7460,0
|
|
20231208,150800,278807680,7460,7460,7460,7460,11
|
|
20231208,150700,278725620,7460,7460,7460,7460,0
|
|
20231208,150600,278725620,7460,7460,7460,7460,0
|
|
20231208,150500,278725620,7460,7470,7470,7460,150
|
|
20231208,150400,277606270,7470,7470,7470,7470,0
|
|
20231208,150300,277606270,7470,7470,7470,7470,85
|
|
20231208,150200,276971320,7470,7470,7470,7470,5
|
|
20231208,150100,276933970,7470,7480,7480,7470,432
|
|
20231208,150000,273706910,7470,7470,7470,7470,0
|
|
20231208,145900,273706910,7470,7470,7470,7470,0
|
|
20231208,145800,273706910,7470,7470,7470,7470,0
|
|
20231208,145700,273706910,7470,7470,7470,7470,0
|
|
20231208,145600,273706910,7470,7470,7470,7470,0
|
|
20231208,145500,273706910,7470,7490,7490,7470,639
|
|
20231208,145400,268932820,7500,7480,7500,7480,168
|
|
20231208,145300,267675990,7470,7470,7470,7470,0
|
|
20231208,145200,267675990,7470,7470,7470,7470,19
|
|
20231208,145100,267534060,7470,7470,7470,7470,0
|
|
20231208,145000,267534060,7470,7470,7470,7470,0
|
|
20231208,144900,267534060,7470,7470,7470,7470,0
|
|
20231208,144800,267534060,7470,7470,7470,7470,2
|
|
20231208,144700,267519120,7470,7470,7470,7470,0
|
|
20231208,144600,267519120,7470,7470,7470,7470,0
|
|
20231208,144500,267519120,7470,7470,7470,7470,13
|
|
20231208,144400,267422010,7470,7470,7470,7470,0
|
|
20231208,144300,267422010,7470,7470,7470,7470,34
|
|
20231208,144200,267168030,7470,7470,7470,7470,0
|
|
20231208,144100,267168030,7470,7470,7470,7470,0
|
|
20231208,144000,267168030,7470,7470,7470,7470,20
|
|
20231208,143900,267018630,7470,7470,7470,7470,0
|
|
20231208,143800,267018630,7470,7470,7470,7470,0
|
|
20231208,143700,267018630,7470,7470,7470,7470,0
|
|
20231208,143600,267018630,7470,7470,7470,7470,0
|
|
20231208,143500,267018630,7470,7470,7470,7470,0
|
|
20231208,143400,267018630,7470,7460,7470,7460,197
|
|
20231208,143300,265548270,7440,7470,7470,7440,1145
|
|
20231208,143200,257022750,7470,7470,7470,7470,0
|
|
20231208,143100,257022750,7470,7480,7480,7470,15
|
|
20231208,143000,256910600,7470,7470,7470,7470,17
|
|
20231208,142900,256783610,7470,7470,7470,7470,0
|
|
20231208,142800,256783610,7470,7470,7470,7460,100
|
|
20231208,142700,256037220,7470,7470,7470,7470,1
|
|
20231208,142600,256029750,7470,7470,7470,7470,225
|
|
20231208,142500,254349000,7470,7470,7470,7470,1
|
|
20231208,142400,254341530,7470,7470,7470,7470,0
|
|
20231208,142300,254341530,7470,7470,7470,7470,0
|
|
20231208,142200,254341530,7470,7470,7470,7470,0
|
|
20231208,142100,254341530,7470,7470,7470,7470,2
|
|
20231208,142000,254326590,7480,7480,7480,7480,0
|
|
20231208,141900,254326590,7480,7480,7480,7480,0
|
|
20231208,141800,254326590,7480,7480,7480,7480,0
|
|
20231208,141700,254326590,7480,7480,7480,7480,0
|
|
20231208,141600,254326590,7480,7480,7480,7480,0
|
|
20231208,141500,254326590,7480,7480,7480,7480,0
|
|
20231208,141400,254326590,7480,7480,7480,7480,0
|
|
20231208,141300,254326590,7480,7490,7490,7480,2
|
|
20231208,141200,254311620,7460,7460,7460,7460,0
|
|
20231208,141100,254311620,7460,7490,7490,7460,2311
|
|
20231208,141000,237044920,7490,7490,7490,7490,0
|
|
20231208,140900,237044920,7490,7490,7490,7490,1
|
|
20231208,140800,237037430,7490,7490,7490,7490,297
|
|
20231208,140700,234812900,7480,7480,7480,7480,0
|
|
20231208,140600,234812900,7480,7480,7480,7480,3
|
|
20231208,140500,234790460,7480,7480,7480,7480,0
|
|
20231208,140400,234790460,7480,7480,7480,7480,0
|
|
20231208,140300,234790460,7480,7480,7480,7480,302
|
|
20231208,140200,232531500,7490,7490,7490,7490,0
|
|
20231208,140100,232531500,7490,7490,7490,7490,43
|
|
20231208,140000,232209430,7480,7480,7480,7480,0
|
|
20231208,135900,232209430,7480,7480,7480,7480,2
|
|
20231208,135800,232194470,7490,7490,7490,7490,0
|
|
20231208,135700,232194470,7490,7490,7490,7490,185
|
|
20231208,135600,230808820,7490,7490,7490,7490,15
|
|
20231208,135500,230696470,7490,7490,7490,7490,0
|
|
20231208,135400,230696470,7490,7490,7490,7490,0
|
|
20231208,135300,230696470,7490,7490,7490,7490,5
|
|
20231208,135200,230659020,7490,7490,7490,7490,0
|
|
20231208,135100,230659020,7490,7490,7490,7490,10
|
|
20231208,135000,230584120,7490,7480,7490,7480,457
|
|
20231208,134900,227162190,7480,7480,7480,7480,0
|
|
20231208,134800,227162190,7480,7480,7480,7480,0
|
|
20231208,134700,227162190,7480,7480,7480,7480,10
|
|
20231208,134600,227087390,7480,7480,7480,7480,100
|
|
20231208,134500,226339390,7490,7490,7490,7490,0
|
|
20231208,134400,226339390,7490,7490,7490,7490,8
|
|
20231208,134300,226279470,7480,7490,7490,7480,505
|
|
20231208,134200,222502020,7490,7490,7490,7490,15
|
|
20231208,134100,222389670,7490,7490,7490,7490,394
|
|
20231208,134000,219438610,7490,7490,7490,7490,85
|
|
20231208,133900,218801960,7490,7490,7490,7490,0
|
|
20231208,133800,218801960,7490,7500,7500,7490,105
|
|
20231208,133700,218014510,7500,7500,7500,7500,0
|
|
20231208,133600,218014510,7500,7490,7500,7490,95
|
|
20231208,133500,217302860,7490,7490,7490,7490,0
|
|
20231208,133400,217302860,7490,7490,7490,7490,461
|
|
20231208,133300,213849970,7490,7490,7490,7490,1
|
|
20231208,133200,213842480,7500,7500,7500,7500,0
|
|
20231208,133100,213842480,7500,7500,7500,7500,0
|
|
20231208,133000,213842480,7500,7500,7500,7500,0
|
|
20231208,132900,213842480,7500,7490,7500,7490,11
|
|
20231208,132800,213760080,7490,7490,7490,7490,357
|
|
20231208,132700,211086150,7490,7480,7490,7480,3063
|
|
20231208,132600,188171220,7470,7470,7470,7470,659
|
|
20231208,132500,183248490,7460,7460,7460,7460,0
|
|
20231208,132400,183248490,7460,7460,7460,7460,0
|
|
20231208,132300,183248490,7460,7460,7460,7460,116
|
|
20231208,132200,182383130,7460,7470,7470,7460,22
|
|
20231208,132100,182218810,7460,7460,7460,7460,0
|
|
20231208,132000,182218810,7460,7460,7460,7460,734
|
|
20231208,131900,176743170,7460,7460,7460,7460,0
|
|
20231208,131800,176743170,7460,7460,7460,7460,0
|
|
20231208,131700,176743170,7460,7460,7460,7460,400
|
|
20231208,131600,173759170,7470,7450,7470,7450,838
|
|
20231208,131500,167511270,7440,7440,7440,7440,0
|
|
20231208,131400,167511270,7440,7440,7440,7440,0
|
|
20231208,131300,167511270,7440,7450,7450,7440,200
|
|
20231208,131200,166022270,7450,7450,7450,7450,0
|
|
20231208,131100,166022270,7450,7450,7450,7450,0
|
|
20231208,131000,166022270,7450,7450,7450,7450,0
|
|
20231208,130900,166022270,7450,7450,7450,7450,100
|
|
20231208,130800,165277270,7450,7450,7450,7450,0
|
|
20231208,130700,165277270,7450,7450,7450,7450,0
|
|
20231208,130600,165277270,7450,7450,7450,7450,0
|
|
20231208,130500,165277270,7450,7450,7450,7450,0
|
|
20231208,130400,165277270,7450,7450,7450,7450,0
|
|
20231208,130300,165277270,7450,7450,7450,7450,1
|
|
20231208,130200,165269820,7440,7440,7440,7440,5
|
|
20231208,130100,165232620,7430,7430,7430,7430,0
|
|
20231208,130000,165232620,7430,7440,7450,7430,1810
|
|
20231208,125900,151763130,7430,7430,7430,7430,32
|
|
20231208,125800,151525370,7430,7430,7430,7430,0
|
|
20231208,125700,151525370,7430,7430,7430,7430,0
|
|
20231208,125600,151525370,7430,7440,7440,7430,40
|
|
20231208,125500,151228070,7430,7430,7430,7430,30
|
|
20231208,125400,151005170,7430,7430,7430,7430,0
|
|
20231208,125300,151005170,7430,7430,7430,7430,412
|
|
20231208,125200,147944010,7430,7430,7430,7430,218
|
|
20231208,125100,146324270,7430,7430,7430,7430,0
|
|
20231208,125000,146324270,7430,7430,7430,7430,0
|
|
20231208,124900,146324270,7430,7430,7430,7420,20
|
|
20231208,124800,146175680,7430,7430,7430,7430,20
|
|
20231208,124700,146027080,7430,7430,7430,7430,50
|
|
20231208,124600,145655580,7430,7430,7430,7430,470
|
|
20231208,124500,142163480,7430,7430,7430,7430,0
|
|
20231208,124400,142163480,7430,7430,7430,7430,200
|
|
20231208,124300,140677480,7430,7430,7430,7430,0
|
|
20231208,124200,140677480,7430,7430,7430,7430,600
|
|
20231208,124100,136219480,7430,7430,7430,7430,0
|
|
20231208,124000,136219480,7430,7430,7430,7430,0
|
|
20231208,123900,136219480,7430,7430,7430,7430,100
|
|
20231208,123800,135476480,7430,7440,7440,7430,12
|
|
20231208,123700,135387300,7440,7440,7440,7440,0
|
|
20231208,123600,135387300,7440,7440,7440,7440,0
|
|
20231208,123500,135387300,7440,7440,7440,7440,0
|
|
20231208,123400,135387300,7440,7440,7440,7440,0
|
|
20231208,123300,135387300,7440,7440,7440,7440,0
|
|
20231208,123200,135387300,7440,7440,7440,7440,0
|
|
20231208,123100,135387300,7440,7440,7440,7440,0
|
|
20231208,123000,135387300,7440,7430,7440,7430,21
|
|
20231208,122900,135231260,7430,7430,7430,7430,45
|
|
20231208,122800,134896910,7430,7430,7430,7430,0
|
|
20231208,122700,134896910,7430,7430,7430,7430,25
|
|
20231208,122600,134711160,7420,7420,7420,7420,12
|
|
20231208,122500,134622120,7430,7430,7430,7430,0
|
|
20231208,122400,134622120,7430,7430,7430,7430,0
|
|
20231208,122300,134622120,7430,7430,7430,7430,475
|
|
20231208,122200,131092870,7430,7430,7430,7430,0
|
|
20231208,122100,131092870,7430,7430,7430,7430,0
|
|
20231208,122000,131092870,7430,7430,7430,7430,0
|
|
20231208,121900,131092870,7430,7430,7430,7430,5
|
|
20231208,121800,131055720,7430,7430,7430,7430,0
|
|
20231208,121700,131055720,7430,7430,7430,7430,0
|
|
20231208,121600,131055720,7430,7430,7430,7430,0
|
|
20231208,121500,131055720,7430,7430,7430,7430,488
|
|
20231208,121400,127429880,7440,7440,7440,7440,2
|
|
20231208,121300,127415000,7430,7430,7430,7430,200
|
|
20231208,121200,125929000,7440,7440,7440,7440,0
|
|
20231208,121100,125929000,7440,7440,7440,7440,0
|
|
20231208,121000,125929000,7440,7440,7440,7440,0
|
|
20231208,120900,125929000,7440,7440,7440,7440,0
|
|
20231208,120800,125929000,7440,7440,7440,7440,100
|
|
20231208,120700,125185000,7440,7440,7440,7440,0
|
|
20231208,120600,125185000,7440,7440,7440,7440,0
|
|
20231208,120500,125185000,7440,7440,7440,7440,275
|
|
20231208,120400,123139000,7440,7440,7440,7440,200
|
|
20231208,120300,121651000,7440,7440,7440,7440,0
|
|
20231208,120200,121651000,7440,7440,7440,7440,0
|
|
20231208,120100,121651000,7440,7440,7440,7440,0
|
|
20231208,120000,121651000,7440,7440,7440,7440,125
|
|
20231208,115900,120721000,7440,7440,7440,7440,0
|
|
20231208,115800,120721000,7440,7440,7440,7440,0
|
|
20231208,115700,120721000,7440,7430,7440,7430,7
|
|
20231208,115600,120668980,7430,7430,7430,7430,12
|
|
20231208,115500,120579820,7430,7430,7430,7430,5
|
|
20231208,115400,120542670,7430,7430,7430,7430,0
|
|
20231208,115300,120542670,7430,7430,7430,7430,0
|
|
20231208,115200,120542670,7430,7430,7430,7430,0
|
|
20231208,115100,120542670,7430,7430,7430,7430,0
|
|
20231208,115000,120542670,7430,7430,7430,7430,50
|
|
20231208,114900,120171170,7430,7430,7430,7430,0
|
|
20231208,114800,120171170,7430,7430,7430,7430,50
|
|
20231208,114700,119799670,7430,7430,7430,7430,0
|
|
20231208,114600,119799670,7430,7430,7430,7430,0
|
|
20231208,114500,119799670,7430,7430,7430,7430,100
|
|
20231208,114400,119056670,7430,7430,7430,7430,0
|
|
20231208,114300,119056670,7430,7430,7430,7430,0
|
|
20231208,114200,119056670,7430,7430,7430,7430,0
|
|
20231208,114100,119056670,7430,7430,7430,7430,0
|
|
20231208,114000,119056670,7430,7430,7430,7430,0
|
|
20231208,113900,119056670,7430,7430,7430,7430,0
|
|
20231208,113800,119056670,7430,7430,7430,7430,0
|
|
20231208,113700,119056670,7430,7430,7430,7430,0
|
|
20231208,113600,119056670,7430,7430,7430,7430,0
|
|
20231208,113500,119056670,7430,7430,7430,7430,536
|
|
20231208,113400,115074190,7430,7430,7430,7430,500
|
|
20231208,113300,111359190,7440,7440,7440,7440,0
|
|
20231208,113200,111359190,7440,7440,7440,7440,0
|
|
20231208,113100,111359190,7440,7440,7440,7440,0
|
|
20231208,113000,111359190,7440,7440,7440,7440,293
|
|
20231208,112900,109179270,7430,7430,7430,7430,400
|
|
20231208,112800,106207270,7430,7430,7430,7430,0
|
|
20231208,112700,106207270,7430,7420,7430,7420,1165
|
|
20231208,112600,97557920,7400,7400,7400,7400,0
|
|
20231208,112500,97557920,7400,7400,7400,7400,0
|
|
20231208,112400,97557920,7400,7400,7400,7400,0
|
|
20231208,112300,97557920,7400,7400,7400,7400,0
|
|
20231208,112200,97557920,7400,7410,7410,7400,73
|
|
20231208,112100,97017320,7420,7420,7420,7420,480
|
|
20231208,112000,93455720,7410,7410,7410,7410,100
|
|
20231208,111900,92714720,7410,7410,7410,7410,4
|
|
20231208,111800,92685080,7410,7410,7410,7410,0
|
|
20231208,111700,92685080,7410,7410,7410,7410,700
|
|
20231208,111600,87498080,7410,7410,7410,7410,485
|
|
20231208,111500,83904230,7400,7400,7400,7400,0
|
|
20231208,111400,83904230,7400,7400,7400,7400,0
|
|
20231208,111300,83904230,7400,7400,7400,7400,367
|
|
20231208,111200,81188430,7390,7390,7390,7390,0
|
|
20231208,111100,81188430,7390,7390,7390,7390,349
|
|
20231208,111000,78609320,7390,7390,7390,7390,0
|
|
20231208,110900,78609320,7390,7390,7390,7390,0
|
|
20231208,110800,78609320,7390,7390,7390,7390,1
|
|
20231208,110700,78601930,7370,7370,7370,7370,0
|
|
20231208,110600,78601930,7370,7370,7370,7370,0
|
|
20231208,110500,78601930,7370,7370,7370,7370,0
|
|
20231208,110400,78601930,7370,7370,7370,7370,0
|
|
20231208,110300,78601930,7370,7370,7370,7370,0
|
|
20231208,110200,78601930,7370,7370,7370,7370,0
|
|
20231208,110100,78601930,7370,7370,7370,7370,35
|
|
20231208,110000,78343980,7370,7370,7370,7370,0
|
|
20231208,105900,78343980,7370,7370,7370,7370,3
|
|
20231208,105800,78321870,7370,7370,7370,7370,22
|
|
20231208,105700,78159730,7370,7370,7370,7370,0
|
|
20231208,105600,78159730,7370,7370,7370,7370,0
|
|
20231208,105500,78159730,7370,7370,7370,7370,0
|
|
20231208,105400,78159730,7370,7370,7370,7370,9
|
|
20231208,105300,78093400,7380,7380,7380,7380,0
|
|
20231208,105200,78093400,7380,7380,7380,7380,1
|
|
20231208,105100,78086020,7390,7370,7390,7370,11
|
|
20231208,105000,78004750,7360,7370,7370,7360,3792
|
|
20231208,104900,50092710,7370,7370,7370,7370,0
|
|
20231208,104800,50092710,7370,7370,7370,7370,0
|
|
20231208,104700,50092710,7370,7370,7370,7370,0
|
|
20231208,104600,50092710,7370,7370,7370,7370,0
|
|
20231208,104500,50092710,7370,7370,7370,7370,2
|
|
20231208,104400,50077970,7380,7380,7380,7380,0
|
|
20231208,104300,50077970,7380,7380,7380,7380,0
|
|
20231208,104200,50077970,7380,7380,7380,7380,0
|
|
20231208,104100,50077970,7380,7380,7380,7380,159
|
|
20231208,104000,48904550,7380,7380,7380,7380,0
|
|
20231208,103900,48904550,7380,7380,7380,7380,0
|
|
20231208,103800,48904550,7380,7380,7380,7380,0
|
|
20231208,103700,48904550,7380,7380,7380,7380,0
|
|
20231208,103600,48904550,7380,7380,7380,7380,1
|
|
20231208,103500,48897170,7380,7380,7380,7380,0
|
|
20231208,103400,48897170,7380,7380,7380,7380,97
|
|
20231208,103300,48181310,7390,7390,7390,7390,0
|
|
20231208,103200,48181310,7390,7390,7390,7390,15
|
|
20231208,103100,48070460,7390,7390,7390,7390,0
|
|
20231208,103000,48070460,7390,7390,7390,7390,0
|
|
20231208,102900,48070460,7390,7390,7390,7390,0
|
|
20231208,102800,48070460,7390,7390,7390,7390,0
|
|
20231208,102700,48070460,7390,7390,7390,7390,7
|
|
20231208,102600,48018730,7380,7380,7380,7380,0
|
|
20231208,102500,48018730,7380,7380,7380,7380,0
|
|
20231208,102400,48018730,7380,7380,7380,7380,0
|
|
20231208,102300,48018730,7380,7380,7380,7380,0
|
|
20231208,102200,48018730,7380,7380,7380,7380,0
|
|
20231208,102100,48018730,7380,7380,7380,7380,120
|
|
20231208,102000,47133130,7380,7380,7380,7380,0
|
|
20231208,101900,47133130,7380,7380,7380,7380,0
|
|
20231208,101800,47133130,7380,7380,7380,7380,0
|
|
20231208,101700,47133130,7380,7380,7380,7380,0
|
|
20231208,101600,47133130,7380,7380,7380,7380,0
|
|
20231208,101500,47133130,7380,7380,7380,7380,0
|
|
20231208,101400,47133130,7380,7380,7380,7380,0
|
|
20231208,101300,47133130,7380,7380,7380,7380,444
|
|
20231208,101200,43856410,7390,7390,7390,7390,0
|
|
20231208,101100,43856410,7390,7390,7390,7390,0
|
|
20231208,101000,43856410,7390,7390,7390,7390,0
|
|
20231208,100900,43856410,7390,7390,7390,7390,0
|
|
20231208,100800,43856410,7390,7390,7390,7390,0
|
|
20231208,100700,43856410,7390,7390,7390,7390,0
|
|
20231208,100600,43856410,7390,7390,7390,7390,0
|
|
20231208,100500,43856410,7390,7390,7390,7390,0
|
|
20231208,100400,43856410,7390,7390,7390,7390,129
|
|
20231208,100300,42903100,7400,7400,7400,7400,4
|
|
20231208,100200,42873500,7430,7430,7430,7430,0
|
|
20231208,100100,42873500,7430,7430,7430,7430,0
|
|
20231208,100000,42873500,7430,7430,7430,7430,0
|
|
20231208,095900,42873500,7430,7420,7430,7420,400
|
|
20231208,095800,39901600,7430,7430,7430,7430,0
|
|
20231208,095700,39901600,7430,7430,7430,7430,0
|
|
20231208,095600,39901600,7430,7410,7430,7410,569
|
|
20231208,095500,35679560,7420,7420,7420,7420,0
|
|
20231208,095400,35679560,7420,7420,7420,7420,0
|
|
20231208,095300,35679560,7420,7400,7420,7400,112
|
|
20231208,095200,34850620,7390,7390,7390,7390,0
|
|
20231208,095100,34850620,7390,7390,7390,7390,0
|
|
20231208,095000,34850620,7390,7390,7390,7390,293
|
|
20231208,094900,32685350,7390,7390,7390,7390,0
|
|
20231208,094800,32685350,7390,7390,7390,7390,134
|
|
20231208,094700,31695090,7390,7390,7390,7390,0
|
|
20231208,094600,31695090,7390,7390,7390,7390,0
|
|
20231208,094500,31695090,7390,7400,7400,7390,1004
|
|
20231208,094400,24273230,7420,7420,7420,7420,50
|
|
20231208,094300,23902230,7420,7410,7420,7410,10
|
|
20231208,094200,23828100,7410,7390,7420,7390,430
|
|
20231208,094100,20645910,7400,7400,7400,7400,0
|
|
20231208,094000,20645910,7400,7400,7400,7400,0
|
|
20231208,093900,20645910,7400,7400,7400,7400,0
|
|
20231208,093800,20645910,7400,7400,7410,7400,66
|
|
20231208,093700,20157480,7400,7400,7400,7400,31
|
|
20231208,093600,19928080,7400,7400,7400,7400,9
|
|
20231208,093500,19861480,7400,7400,7400,7400,0
|
|
20231208,093400,19861480,7400,7400,7400,7400,109
|
|
20231208,093300,19054880,7400,7400,7400,7400,0
|
|
20231208,093200,19054880,7400,7400,7400,7400,7
|
|
20231208,093100,19003080,7390,7390,7390,7390,0
|
|
20231208,093000,19003080,7390,7410,7410,7390,1364
|
|
20231208,092900,8913900,7410,7410,7410,7410,0
|
|
20231208,092800,8913900,7410,7410,7410,7410,0
|
|
20231208,092700,8913900,7410,7410,7410,7410,0
|
|
20231208,092600,8913900,7410,7410,7410,7410,0
|
|
20231208,092500,8913900,7410,7410,7410,7410,1
|
|
20231208,092400,8906490,7400,7400,7400,7400,0
|
|
20231208,092300,8906490,7400,7420,7430,7400,155
|
|
20231208,092200,7759390,7420,7410,7430,7390,108
|
|
20231208,092100,6958370,7380,7380,7380,7380,100
|
|
20231208,092000,6220370,7390,7390,7390,7390,0
|
|
20231208,091900,6220370,7390,7390,7390,7390,4
|
|
20231208,091800,6190810,7400,7400,7400,7400,5
|
|
20231208,091700,6153810,7410,7410,7410,7410,0
|
|
20231208,091600,6153810,7410,7410,7410,7410,5
|
|
20231208,091500,6116760,7400,7400,7410,7400,161
|
|
20231208,091400,4925240,7400,7400,7400,7400,0
|
|
20231208,091300,4925240,7400,7400,7400,7400,2
|
|
20231208,091200,4910440,7390,7390,7390,7390,30
|
|
20231208,091100,4688740,7390,7390,7390,7390,0
|
|
20231208,091000,4688740,7390,7380,7390,7380,7
|
|
20231208,090900,4637020,7390,7390,7390,7390,3
|
|
20231208,090800,4614850,7370,7370,7370,7370,0
|
|
20231208,090700,4614850,7370,7370,7370,7370,3
|
|
20231208,090600,4592740,7370,7370,7370,7370,0
|
|
20231208,090500,4592740,7370,7370,7370,7370,0
|
|
20231208,090400,4592740,7370,7430,7430,7370,282
|
|
20231208,090300,2509240,7440,7440,7440,7440,101
|
|
20231208,090200,1757800,7360,7360,7360,7360,0
|
|
20231208,090100,1757800,7360,7360,7360,7360,0
|
|
20231208,090000,1757800,7360,7350,7360,7350,239
|