674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201100,988505210,8000,8000,8000,8000,2339
|
|
20231208,201000,988505210,8000,8000,8000,8000,0
|
|
20231208,200900,988505210,8000,8000,8000,8000,0
|
|
20231208,200800,988505210,8000,8000,8000,8000,0
|
|
20231208,200700,988505210,8000,8000,8000,8000,0
|
|
20231208,200600,988505210,8000,8000,8000,8000,0
|
|
20231208,200500,988505210,8000,8000,8000,8000,0
|
|
20231208,200400,988505210,8000,8000,8000,8000,0
|
|
20231208,200300,988505210,8000,8000,8000,8000,0
|
|
20231208,200200,988505210,8000,8000,8000,8000,0
|
|
20231208,200100,988505210,8000,8000,8000,8000,0
|
|
20231208,200000,988505210,8000,8000,8000,8000,0
|
|
20231208,195900,988505210,8000,8000,8000,8000,0
|
|
20231208,195800,988505210,8000,8000,8000,8000,0
|
|
20231208,195700,988505210,8000,8000,8000,8000,0
|
|
20231208,195600,988505210,8000,8000,8000,8000,0
|
|
20231208,195500,988505210,8000,8000,8000,8000,0
|
|
20231208,195400,988505210,8000,8000,8000,8000,0
|
|
20231208,195300,988505210,8000,8000,8000,8000,0
|
|
20231208,195200,988505210,8000,8000,8000,8000,0
|
|
20231208,195100,988505210,8000,8000,8000,8000,0
|
|
20231208,195000,988505210,8000,8000,8000,8000,0
|
|
20231208,194900,988505210,8000,8000,8000,8000,0
|
|
20231208,194800,988505210,8000,8000,8000,8000,0
|
|
20231208,194700,988505210,8000,8000,8000,8000,0
|
|
20231208,194600,988505210,8000,8000,8000,8000,0
|
|
20231208,194500,988505210,8000,8000,8000,8000,0
|
|
20231208,194400,988505210,8000,8000,8000,8000,0
|
|
20231208,194300,988505210,8000,8000,8000,8000,0
|
|
20231208,194200,988505210,8000,8000,8000,8000,0
|
|
20231208,194100,988505210,8000,8000,8000,8000,2339
|
|
20231208,194000,988505210,8000,8000,8000,8000,0
|
|
20231208,193900,988505210,8000,8000,8000,8000,0
|
|
20231208,193800,988505210,8000,8000,8000,8000,0
|
|
20231208,193700,988505210,8000,8000,8000,8000,0
|
|
20231208,193600,988505210,8000,8000,8000,8000,0
|
|
20231208,193500,988505210,8000,8000,8000,8000,0
|
|
20231208,193400,988505210,8000,8000,8000,8000,0
|
|
20231208,193300,988505210,8000,8000,8000,8000,0
|
|
20231208,193200,988505210,8000,8000,8000,8000,0
|
|
20231208,193100,988505210,8000,8000,8000,8000,0
|
|
20231208,193000,988505210,8000,8000,8000,8000,0
|
|
20231208,192900,988505210,8000,8000,8000,8000,0
|
|
20231208,192800,988505210,8000,8000,8000,8000,0
|
|
20231208,192700,988505210,8000,8000,8000,8000,0
|
|
20231208,192600,988505210,8000,8000,8000,8000,0
|
|
20231208,192500,988505210,8000,8000,8000,8000,0
|
|
20231208,192400,988505210,8000,8000,8000,8000,0
|
|
20231208,192300,988505210,8000,8000,8000,8000,0
|
|
20231208,192200,988505210,8000,8000,8000,8000,0
|
|
20231208,192100,988505210,8000,8000,8000,8000,0
|
|
20231208,192000,988505210,8000,8000,8000,8000,0
|
|
20231208,191900,988505210,8000,8000,8000,8000,0
|
|
20231208,191800,988505210,8000,8000,8000,8000,0
|
|
20231208,191700,988505210,8000,8000,8000,8000,0
|
|
20231208,191600,988505210,8000,8000,8000,8000,0
|
|
20231208,191500,988505210,8000,8000,8000,8000,0
|
|
20231208,191400,988505210,8000,8000,8000,8000,0
|
|
20231208,191300,988505210,8000,8000,8000,8000,0
|
|
20231208,191200,988505210,8000,8000,8000,8000,0
|
|
20231208,191100,988505210,8000,8000,8000,8000,2339
|
|
20231208,191000,988505210,8000,8000,8000,8000,0
|
|
20231208,190900,988505210,8000,8000,8000,8000,0
|
|
20231208,190800,988505210,8000,8000,8000,8000,0
|
|
20231208,190700,988505210,8000,8000,8000,8000,0
|
|
20231208,190600,988505210,8000,8000,8000,8000,0
|
|
20231208,190500,988505210,8000,8000,8000,8000,0
|
|
20231208,190400,988505210,8000,8000,8000,8000,0
|
|
20231208,190300,988505210,8000,8000,8000,8000,0
|
|
20231208,190200,988505210,8000,8000,8000,8000,0
|
|
20231208,190100,988505210,8000,8000,8000,8000,0
|
|
20231208,190000,988505210,8000,8000,8000,8000,0
|
|
20231208,185900,988505210,8000,8000,8000,8000,0
|
|
20231208,185800,988505210,8000,8000,8000,8000,0
|
|
20231208,185700,988505210,8000,8000,8000,8000,0
|
|
20231208,185600,988505210,8000,8000,8000,8000,0
|
|
20231208,185500,988505210,8000,8000,8000,8000,0
|
|
20231208,185400,988505210,8000,8000,8000,8000,0
|
|
20231208,185300,988505210,8000,8000,8000,8000,0
|
|
20231208,185200,988505210,8000,8000,8000,8000,0
|
|
20231208,185100,988505210,8000,8000,8000,8000,0
|
|
20231208,185000,988505210,8000,8000,8000,8000,0
|
|
20231208,184900,988505210,8000,8000,8000,8000,0
|
|
20231208,184800,988505210,8000,8000,8000,8000,0
|
|
20231208,184700,988505210,8000,8000,8000,8000,0
|
|
20231208,184600,988505210,8000,8000,8000,8000,0
|
|
20231208,184500,988505210,8000,8000,8000,8000,0
|
|
20231208,184400,988505210,8000,8000,8000,8000,0
|
|
20231208,184300,988505210,8000,8000,8000,8000,0
|
|
20231208,184200,988505210,8000,8000,8000,8000,0
|
|
20231208,184100,988505210,8000,8000,8000,8000,2339
|
|
20231208,184000,988505210,8000,8000,8000,8000,0
|
|
20231208,183900,988505210,8000,8000,8000,8000,0
|
|
20231208,183800,988505210,8000,8000,8000,8000,0
|
|
20231208,183700,988505210,8000,8000,8000,8000,0
|
|
20231208,183600,988505210,8000,8000,8000,8000,0
|
|
20231208,183500,988505210,8000,8000,8000,8000,0
|
|
20231208,183400,988505210,8000,8000,8000,8000,0
|
|
20231208,183300,988505210,8000,8000,8000,8000,0
|
|
20231208,183200,988505210,8000,8000,8000,8000,0
|
|
20231208,183100,988505210,8000,8000,8000,8000,0
|
|
20231208,183000,988505210,8000,8000,8000,8000,0
|
|
20231208,182900,988505210,8000,8000,8000,8000,0
|
|
20231208,182800,988505210,8000,8000,8000,8000,0
|
|
20231208,182700,988505210,8000,8000,8000,8000,0
|
|
20231208,182600,988505210,8000,8000,8000,8000,0
|
|
20231208,182500,988505210,8000,8000,8000,8000,0
|
|
20231208,182400,988505210,8000,8000,8000,8000,0
|
|
20231208,182300,988505210,8000,8000,8000,8000,0
|
|
20231208,182200,988505210,8000,8000,8000,8000,0
|
|
20231208,182100,988505210,8000,8000,8000,8000,0
|
|
20231208,182000,988505210,8000,8000,8000,8000,0
|
|
20231208,181900,988505210,8000,8000,8000,8000,0
|
|
20231208,181800,988505210,8000,8000,8000,8000,0
|
|
20231208,181700,988505210,8000,8000,8000,8000,0
|
|
20231208,181600,988505210,8000,8000,8000,8000,0
|
|
20231208,181500,988505210,8000,8000,8000,8000,0
|
|
20231208,181400,988505210,8000,8000,8000,8000,0
|
|
20231208,181300,988505210,8000,8000,8000,8000,0
|
|
20231208,181200,988505210,8000,8000,8000,8000,0
|
|
20231208,181100,988505210,8000,8000,8000,8000,2339
|
|
20231208,181000,988505210,8000,8000,8000,8000,0
|
|
20231208,180900,988505210,8000,8000,8000,8000,0
|
|
20231208,180800,988505210,8000,8000,8000,8000,0
|
|
20231208,180700,988505210,8000,8000,8000,8000,0
|
|
20231208,180600,988505210,8000,8000,8000,8000,0
|
|
20231208,180500,988505210,8000,8000,8000,8000,0
|
|
20231208,180400,988505210,8000,8000,8000,8000,0
|
|
20231208,180300,988505210,8000,8000,8000,8000,0
|
|
20231208,180200,988505210,8000,8000,8000,8000,0
|
|
20231208,180100,988505210,8000,8000,8000,8000,0
|
|
20231208,180000,988505210,8000,8000,8000,8000,0
|
|
20231208,175900,988505210,8000,8000,8000,8000,0
|
|
20231208,175800,988505210,8000,8000,8000,8000,0
|
|
20231208,175700,988505210,8000,8000,8000,8000,0
|
|
20231208,175600,988505210,8000,8000,8000,8000,0
|
|
20231208,175500,988505210,8000,8000,8000,8000,0
|
|
20231208,175400,988505210,8000,8000,8000,8000,0
|
|
20231208,175300,988505210,8000,8000,8000,8000,0
|
|
20231208,175200,988505210,8000,8000,8000,8000,0
|
|
20231208,175100,988505210,8000,8000,8000,8000,0
|
|
20231208,175000,988505210,8000,8000,8000,8000,0
|
|
20231208,174900,988505210,8000,8000,8000,8000,0
|
|
20231208,174800,988505210,8000,8000,8000,8000,0
|
|
20231208,174700,988505210,8000,8000,8000,8000,0
|
|
20231208,174600,988505210,8000,8000,8000,8000,0
|
|
20231208,174500,988505210,8000,8000,8000,8000,0
|
|
20231208,174400,988505210,8000,8000,8000,8000,0
|
|
20231208,174300,988505210,8000,8000,8000,8000,0
|
|
20231208,174200,988505210,8000,8000,8000,8000,0
|
|
20231208,174100,988505210,8000,8000,8000,8000,2339
|
|
20231208,174000,988505210,8000,8000,8000,8000,0
|
|
20231208,173900,988505210,8000,8000,8000,8000,0
|
|
20231208,173800,988505210,8000,8000,8000,8000,0
|
|
20231208,173700,988505210,8000,8000,8000,8000,0
|
|
20231208,173600,988505210,8000,8000,8000,8000,0
|
|
20231208,173500,988505210,8000,8000,8000,8000,0
|
|
20231208,173400,988505210,8000,8000,8000,8000,0
|
|
20231208,173300,988505210,8000,8000,8000,8000,0
|
|
20231208,173200,988505210,8000,8000,8000,8000,0
|
|
20231208,173100,988505210,8000,8000,8000,8000,0
|
|
20231208,173000,988505210,8000,8000,8000,8000,0
|
|
20231208,172900,988505210,8000,8000,8000,8000,0
|
|
20231208,172800,988505210,8000,8000,8000,8000,0
|
|
20231208,172700,988505210,8000,8000,8000,8000,0
|
|
20231208,172600,988505210,8000,8000,8000,8000,0
|
|
20231208,172500,988505210,8000,8000,8000,8000,0
|
|
20231208,172400,988505210,8000,8000,8000,8000,0
|
|
20231208,172300,988505210,8000,8000,8000,8000,0
|
|
20231208,172200,988505210,8000,8000,8000,8000,0
|
|
20231208,172100,988505210,8000,8000,8000,8000,0
|
|
20231208,172000,988505210,8000,8000,8000,8000,0
|
|
20231208,171900,988505210,8000,8000,8000,8000,0
|
|
20231208,171800,988505210,8000,8000,8000,8000,0
|
|
20231208,171700,988505210,8000,8000,8000,8000,0
|
|
20231208,171600,988505210,8000,8000,8000,8000,0
|
|
20231208,171500,988505210,8000,8000,8000,8000,0
|
|
20231208,171400,988505210,8000,8000,8000,8000,0
|
|
20231208,171300,988505210,8000,8000,8000,8000,0
|
|
20231208,171200,988505210,8000,8000,8000,8000,0
|
|
20231208,171100,988505210,8000,8000,8000,8000,2339
|
|
20231208,171000,988505210,8000,8000,8000,8000,0
|
|
20231208,170900,988505210,8000,8000,8000,8000,0
|
|
20231208,170800,988505210,8000,8000,8000,8000,0
|
|
20231208,170700,988505210,8000,8000,8000,8000,0
|
|
20231208,170600,988505210,8000,8000,8000,8000,0
|
|
20231208,170500,988505210,8000,8000,8000,8000,0
|
|
20231208,170400,988505210,8000,8000,8000,8000,0
|
|
20231208,170300,988505210,8000,8000,8000,8000,0
|
|
20231208,170200,988505210,8000,8000,8000,8000,0
|
|
20231208,170100,988505210,8000,8000,8000,8000,0
|
|
20231208,170000,988505210,8000,8000,8000,8000,0
|
|
20231208,165900,988505210,8000,8000,8000,8000,0
|
|
20231208,165800,988505210,8000,8000,8000,8000,0
|
|
20231208,165700,988505210,8000,8000,8000,8000,0
|
|
20231208,165600,988505210,8000,8000,8000,8000,0
|
|
20231208,165500,988505210,8000,8000,8000,8000,0
|
|
20231208,165400,988505210,8000,8000,8000,8000,0
|
|
20231208,165300,988505210,8000,8000,8000,8000,0
|
|
20231208,165200,988505210,8000,8000,8000,8000,0
|
|
20231208,165100,988505210,8000,8000,8000,8000,0
|
|
20231208,165000,988505210,8000,8000,8000,8000,0
|
|
20231208,164900,988505210,8000,8000,8000,8000,0
|
|
20231208,164800,988505210,8000,8000,8000,8000,0
|
|
20231208,164700,988505210,8000,8000,8000,8000,0
|
|
20231208,164600,988505210,8000,8000,8000,8000,0
|
|
20231208,164500,988505210,8000,8000,8000,8000,0
|
|
20231208,164400,988505210,8000,8000,8000,8000,0
|
|
20231208,164300,988505210,8000,8000,8000,8000,0
|
|
20231208,164200,988505210,8000,8000,8000,8000,0
|
|
20231208,164100,988505210,8000,8000,8000,8000,2339
|
|
20231208,164000,988505210,8000,8000,8000,8000,0
|
|
20231208,163900,988505210,8000,8000,8000,8000,0
|
|
20231208,163800,988505210,8000,8000,8000,8000,0
|
|
20231208,163700,988505210,8000,8000,8000,8000,0
|
|
20231208,163600,988505210,8000,8000,8000,8000,0
|
|
20231208,163500,988505210,8000,8000,8000,8000,0
|
|
20231208,163400,988505210,8000,8000,8000,8000,0
|
|
20231208,163300,988505210,8000,8000,8000,8000,0
|
|
20231208,163200,988505210,8000,8000,8000,8000,0
|
|
20231208,163100,988505210,8000,8000,8000,8000,0
|
|
20231208,163000,988505210,8000,8000,8000,8000,0
|
|
20231208,162900,988505210,8000,8000,8000,8000,0
|
|
20231208,162800,988505210,8000,8000,8000,8000,0
|
|
20231208,162700,988505210,8000,8000,8000,8000,0
|
|
20231208,162600,988505210,8000,8000,8000,8000,0
|
|
20231208,162500,988505210,8000,8000,8000,8000,0
|
|
20231208,162400,988505210,8000,8000,8000,8000,0
|
|
20231208,162300,988505210,8000,8000,8000,8000,0
|
|
20231208,162200,988505210,8000,8000,8000,8000,0
|
|
20231208,162100,988505210,8000,8000,8000,8000,0
|
|
20231208,162000,988505210,8000,8000,8000,8000,0
|
|
20231208,161900,988505210,8000,8000,8000,8000,0
|
|
20231208,161800,988505210,8000,8000,8000,8000,0
|
|
20231208,161700,988505210,8000,8000,8000,8000,0
|
|
20231208,161600,988505210,8000,8000,8000,8000,0
|
|
20231208,161500,988505210,8000,8000,8000,8000,0
|
|
20231208,161400,988505210,8000,8000,8000,8000,0
|
|
20231208,161300,988505210,8000,8000,8000,8000,0
|
|
20231208,161200,988505210,8000,8000,8000,8000,0
|
|
20231208,161100,988505210,8000,8000,8000,8000,2339
|
|
20231208,161000,988505210,8000,8000,8000,8000,0
|
|
20231208,160900,988505210,8000,8000,8000,8000,0
|
|
20231208,160800,988505210,8000,8000,8000,8000,0
|
|
20231208,160700,988505210,8000,8000,8000,8000,0
|
|
20231208,160600,988505210,8000,8000,8000,8000,0
|
|
20231208,160500,988505210,8000,8000,8000,8000,0
|
|
20231208,160400,988505210,8000,8000,8000,8000,0
|
|
20231208,160300,988505210,8000,8000,8000,8000,0
|
|
20231208,160200,988505210,8000,8000,8000,8000,0
|
|
20231208,160100,988505210,8000,8000,8000,8000,0
|
|
20231208,160000,988505210,8000,8000,8000,8000,0
|
|
20231208,155900,988505210,8000,8000,8000,8000,0
|
|
20231208,155800,988505210,8000,8000,8000,8000,0
|
|
20231208,155700,988505210,8000,8000,8000,8000,0
|
|
20231208,155600,988505210,8000,8000,8000,8000,0
|
|
20231208,155500,988505210,8000,8000,8000,8000,0
|
|
20231208,155400,988505210,8000,8000,8000,8000,0
|
|
20231208,155300,988505210,8000,8000,8000,8000,0
|
|
20231208,155200,988505210,8000,8000,8000,8000,0
|
|
20231208,155100,988505210,8000,8000,8000,8000,0
|
|
20231208,155000,988505210,8000,8000,8000,8000,0
|
|
20231208,154900,988505210,8000,8000,8000,8000,0
|
|
20231208,154800,988505210,8000,8000,8000,8000,0
|
|
20231208,154700,988505210,8000,8000,8000,8000,0
|
|
20231208,154600,988505210,8000,8000,8000,8000,0
|
|
20231208,154500,988505210,8000,8000,8000,8000,0
|
|
20231208,154400,988505210,8000,8000,8000,8000,0
|
|
20231208,154300,988505210,8000,8000,8000,8000,0
|
|
20231208,154200,988505210,8000,8000,8000,8000,0
|
|
20231208,154100,988505210,8000,8000,8000,8000,2339
|
|
20231208,154000,988505210,8000,8000,8000,8000,0
|
|
20231208,153900,988505210,8000,8000,8000,8000,0
|
|
20231208,153800,988505210,8000,8000,8000,8000,0
|
|
20231208,153700,988505210,8000,8000,8000,8000,0
|
|
20231208,153600,988505210,8000,8000,8000,8000,0
|
|
20231208,153500,988505210,8000,8000,8000,8000,0
|
|
20231208,153400,988505210,8000,8000,8000,8000,0
|
|
20231208,153300,988505210,8000,8000,8000,8000,0
|
|
20231208,153200,988505210,8000,8000,8000,8000,0
|
|
20231208,153100,988505210,8000,8000,8000,8000,0
|
|
20231208,153000,988505210,8000,8000,8000,8000,2339
|
|
20231208,152900,969793210,7990,7990,7990,7990,0
|
|
20231208,152800,969793210,7990,7990,7990,7990,0
|
|
20231208,152700,969793210,7990,7990,7990,7990,0
|
|
20231208,152600,969793210,7990,7990,7990,7990,0
|
|
20231208,152500,969793210,7990,7990,7990,7990,0
|
|
20231208,152400,969793210,7990,7990,7990,7990,0
|
|
20231208,152300,969793210,7990,7990,7990,7990,0
|
|
20231208,152200,969793210,7990,7990,7990,7990,0
|
|
20231208,152100,969793210,7990,7990,7990,7990,0
|
|
20231208,152000,969793210,7990,7990,7990,7990,0
|
|
20231208,151900,969793210,7990,8000,8000,7990,376
|
|
20231208,151800,966787750,8000,8000,8000,8000,629
|
|
20231208,151700,961755750,8000,8000,8000,8000,354
|
|
20231208,151600,958923750,8000,8000,8000,8000,218
|
|
20231208,151500,957179750,8000,8000,8000,8000,390
|
|
20231208,151400,954059750,8000,7990,8000,7990,868
|
|
20231208,151300,947117430,7990,7990,7990,7990,215
|
|
20231208,151200,945399580,7990,7990,7990,7990,528
|
|
20231208,151100,941180860,8000,8000,8000,8000,382
|
|
20231208,151000,938124860,8000,8000,8000,8000,50
|
|
20231208,150900,937724860,8000,7990,8000,7990,96
|
|
20231208,150800,936957810,7990,7990,7990,7990,2
|
|
20231208,150700,936941830,8010,8000,8010,7960,2765
|
|
20231208,150600,914870310,8010,7980,8010,7980,3197
|
|
20231208,150500,889306180,7980,7990,7990,7980,11
|
|
20231208,150400,889218360,7980,7980,7980,7980,897
|
|
20231208,150300,882060300,7980,7980,7980,7980,20
|
|
20231208,150200,881900700,7980,7980,7980,7980,340
|
|
20231208,150100,879187500,7980,7970,7980,7970,502
|
|
20231208,150000,875184350,7970,7970,7970,7970,10
|
|
20231208,145900,875104650,7970,7970,7970,7970,150
|
|
20231208,145800,873909150,7970,7960,7970,7960,16
|
|
20231208,145700,873781780,7960,7970,7970,7960,540
|
|
20231208,145600,869478360,7960,7960,7960,7960,100
|
|
20231208,145500,868682360,7960,7970,7970,7960,360
|
|
20231208,145400,865813440,7970,7970,7970,7970,168
|
|
20231208,145300,864474480,7970,7970,7970,7970,14
|
|
20231208,145200,864362900,7960,7970,7970,7960,65
|
|
20231208,145100,863845200,7970,7970,7970,7970,51
|
|
20231208,145000,863438730,7960,7960,7970,7960,618
|
|
20231208,144900,858519420,7960,7970,7970,7960,48
|
|
20231208,144800,858137140,7950,7950,7950,7950,0
|
|
20231208,144700,858137140,7950,7950,7950,7950,0
|
|
20231208,144600,858137140,7950,7970,7970,7950,35
|
|
20231208,144500,857858810,7970,7970,7970,7970,6
|
|
20231208,144400,857810990,7970,7960,7970,7950,109
|
|
20231208,144300,856943890,7940,7940,7940,7940,28
|
|
20231208,144200,856721570,7940,7940,7940,7940,119
|
|
20231208,144100,855776710,7940,7950,7950,7940,14
|
|
20231208,144000,855665440,7950,7950,7950,7950,15
|
|
20231208,143900,855546190,7950,7950,7950,7950,20
|
|
20231208,143800,855387190,7940,7950,7950,7940,1336
|
|
20231208,143700,844769160,7950,7950,7950,7950,73
|
|
20231208,143600,844188810,7950,7940,7950,7940,740
|
|
20231208,143500,838306230,7940,7940,7940,7940,77
|
|
20231208,143400,837694850,7950,7950,7950,7940,134
|
|
20231208,143300,836630670,7950,7950,7950,7940,1063
|
|
20231208,143200,828180360,7950,7950,7950,7950,432
|
|
20231208,143100,824745960,7950,7950,7950,7950,14
|
|
20231208,143000,824634660,7950,7950,7950,7950,100
|
|
20231208,142900,823839660,7940,7950,7950,7940,78
|
|
20231208,142800,823219840,7950,7950,7950,7950,505
|
|
20231208,142700,819205090,7950,7950,7950,7950,30
|
|
20231208,142600,818966590,7950,7950,7950,7950,16
|
|
20231208,142500,818839390,7950,7950,7950,7950,0
|
|
20231208,142400,818839390,7950,7940,7950,7940,64
|
|
20231208,142300,818331190,7940,7940,7940,7940,0
|
|
20231208,142200,818331190,7940,7940,7940,7940,371
|
|
20231208,142100,815385450,7950,7970,7970,7950,22
|
|
20231208,142000,815210530,7970,7970,7970,7940,588
|
|
20231208,141900,810532500,7970,7970,7970,7970,19
|
|
20231208,141800,810381070,7970,7970,7970,7970,11
|
|
20231208,141700,810293400,7960,7960,7960,7960,1122
|
|
20231208,141600,801362280,7970,7970,7970,7970,32
|
|
20231208,141500,801107240,7970,7970,7980,7970,1538
|
|
20231208,141400,788849030,7970,7970,7970,7970,10
|
|
20231208,141300,788769330,7960,7960,7960,7960,78
|
|
20231208,141200,788148450,7980,7980,7980,7980,214
|
|
20231208,141100,786440730,7960,7960,7960,7960,20
|
|
20231208,141000,786281530,7960,7960,7960,7960,37
|
|
20231208,140900,785987010,7960,7960,7960,7960,28
|
|
20231208,140800,785764130,7980,7980,7980,7980,9
|
|
20231208,140700,785692310,7980,7980,7980,7980,600
|
|
20231208,140600,780904310,7980,7960,7980,7960,11
|
|
20231208,140500,780816730,7960,7970,7970,7960,76
|
|
20231208,140400,780211270,7970,7970,7970,7970,0
|
|
20231208,140300,780211270,7970,7970,7970,7960,1002
|
|
20231208,140200,772225340,7960,7960,7960,7960,88
|
|
20231208,140100,771524860,7960,7960,7960,7960,20
|
|
20231208,140000,771365660,7960,7960,7960,7960,192
|
|
20231208,135900,769837340,7960,7960,7960,7960,124
|
|
20231208,135800,768850300,7960,7960,7960,7960,10
|
|
20231208,135700,768770700,7970,7970,7970,7970,505
|
|
20231208,135600,764745850,7970,7960,7970,7960,458
|
|
20231208,135500,761099970,7950,7950,7950,7950,1017
|
|
20231208,135400,753014820,7950,7950,7950,7950,0
|
|
20231208,135300,753014820,7950,7950,7950,7950,11
|
|
20231208,135200,752927370,7950,7950,7950,7940,34
|
|
20231208,135100,752657350,7950,7950,7950,7950,16
|
|
20231208,135000,752530150,7950,7950,7950,7950,0
|
|
20231208,134900,752530150,7950,7950,7950,7950,5
|
|
20231208,134800,752490400,7950,7950,7950,7950,52
|
|
20231208,134700,752077000,7950,7950,7950,7940,57
|
|
20231208,134600,751624230,7940,7940,7940,7940,30
|
|
20231208,134500,751386030,7930,7940,7940,7930,150
|
|
20231208,134400,750195580,7940,7940,7940,7940,133
|
|
20231208,134300,749139560,7940,7920,7940,7920,543
|
|
20231208,134200,744829790,7930,7930,7930,7930,345
|
|
20231208,134100,742093940,7930,7930,7930,7930,0
|
|
20231208,134000,742093940,7930,7930,7930,7930,0
|
|
20231208,133900,742093940,7930,7930,7930,7930,78
|
|
20231208,133800,741475400,7930,7930,7930,7930,282
|
|
20231208,133700,739239140,7930,7930,7930,7930,0
|
|
20231208,133600,739239140,7930,7930,7930,7930,124
|
|
20231208,133500,738255820,7930,7930,7930,7930,12
|
|
20231208,133400,738160660,7930,7920,7930,7920,250
|
|
20231208,133300,736180370,7920,7920,7930,7920,972
|
|
20231208,133200,728481770,7920,7920,7920,7920,46
|
|
20231208,133100,728117450,7930,7930,7930,7930,21
|
|
20231208,133000,727950920,7930,7920,7930,7920,200
|
|
20231208,132900,726364960,7920,7920,7920,7920,15
|
|
20231208,132800,726246160,7920,7920,7930,7920,67
|
|
20231208,132700,725715500,7920,7920,7920,7910,1504
|
|
20231208,132600,713814860,7920,7920,7920,7910,166
|
|
20231208,132500,712500870,7920,7920,7920,7920,374
|
|
20231208,132400,709538790,7920,7930,7930,7920,3443
|
|
20231208,132300,682267070,7930,7930,7930,7930,5
|
|
20231208,132200,682227420,7930,7930,7930,7930,230
|
|
20231208,132100,680403520,7930,7930,7930,7930,142
|
|
20231208,132000,679277460,7930,7930,7930,7930,30
|
|
20231208,131900,679039560,7930,7930,7930,7930,251
|
|
20231208,131800,677049130,7930,7930,7930,7930,9
|
|
20231208,131700,676977760,7930,7930,7930,7930,0
|
|
20231208,131600,676977760,7930,7940,7940,7930,1298
|
|
20231208,131500,666684610,7930,7940,7940,7930,3388
|
|
20231208,131400,639805150,7940,7930,7940,7930,41
|
|
20231208,131300,639479890,7930,7930,7930,7930,600
|
|
20231208,131200,634721890,7940,7940,7940,7940,0
|
|
20231208,131100,634721890,7940,7930,7940,7930,27
|
|
20231208,131000,634507720,7940,7940,7940,7940,5
|
|
20231208,130900,634468020,7940,7940,7940,7940,1
|
|
20231208,130800,634460080,7930,7930,7930,7930,0
|
|
20231208,130700,634460080,7930,7940,7940,7930,33
|
|
20231208,130600,634198340,7940,7940,7940,7940,1172
|
|
20231208,130500,624892660,7940,7940,7940,7940,0
|
|
20231208,130400,624892660,7940,7940,7940,7940,31
|
|
20231208,130300,624646520,7950,7950,7950,7950,50
|
|
20231208,130200,624249020,7950,7950,7950,7950,331
|
|
20231208,130100,621617570,7950,7950,7950,7950,1244
|
|
20231208,130000,611727770,7950,7940,7950,7940,73
|
|
20231208,125900,611148120,7940,7940,7940,7940,0
|
|
20231208,125800,611148120,7940,7950,7950,7940,410
|
|
20231208,125700,607888900,7940,7940,7940,7940,0
|
|
20231208,125600,607888900,7940,7940,7940,7940,0
|
|
20231208,125500,607888900,7940,7940,7940,7940,0
|
|
20231208,125400,607888900,7940,7940,7940,7940,0
|
|
20231208,125300,607888900,7940,7940,7940,7940,0
|
|
20231208,125200,607888900,7940,7940,7940,7940,28
|
|
20231208,125100,607666580,7940,7940,7940,7940,100
|
|
20231208,125000,606872580,7940,7940,7940,7940,0
|
|
20231208,124900,606872580,7940,7940,7940,7940,157
|
|
20231208,124800,605626000,7940,7940,7940,7940,1195
|
|
20231208,124700,596137700,7950,7950,7950,7950,443
|
|
20231208,124600,592615850,7950,7950,7950,7950,1
|
|
20231208,124500,592607900,7950,7940,7950,7940,296
|
|
20231208,124400,590257360,7950,7950,7950,7950,3
|
|
20231208,124300,590233510,7950,7950,7950,7940,334
|
|
20231208,124200,587578270,7950,7950,7950,7950,94
|
|
20231208,124100,586830970,7950,7950,7950,7950,1
|
|
20231208,124000,586823020,7940,7940,7940,7940,1445
|
|
20231208,123900,575349720,7940,7950,7950,7940,58
|
|
20231208,123800,574889190,7950,7960,7960,7950,128
|
|
20231208,123700,573871090,7960,7960,7960,7960,0
|
|
20231208,123600,573871090,7960,7950,7960,7950,50
|
|
20231208,123500,573473580,7950,7950,7950,7950,5
|
|
20231208,123400,573433830,7960,7960,7960,7960,1
|
|
20231208,123300,573425870,7950,7950,7950,7950,853
|
|
20231208,123200,566644520,7950,7950,7950,7950,36
|
|
20231208,123100,566358320,7940,7940,7940,7940,0
|
|
20231208,123000,566358320,7940,7940,7940,7940,0
|
|
20231208,122900,566358320,7940,7940,7940,7940,0
|
|
20231208,122800,566358320,7940,7940,7940,7940,210
|
|
20231208,122700,564690920,7940,7940,7940,7940,0
|
|
20231208,122600,564690920,7940,7940,7940,7940,219
|
|
20231208,122500,562952060,7940,7940,7940,7940,1380
|
|
20231208,122400,551994860,7940,7940,7940,7940,1
|
|
20231208,122300,551986920,7950,7950,7950,7950,177
|
|
20231208,122200,550579770,7950,7950,7950,7950,200
|
|
20231208,122100,548989770,7950,7950,7950,7950,1
|
|
20231208,122000,548981820,7950,7950,7950,7950,0
|
|
20231208,121900,548981820,7950,7950,7950,7950,70
|
|
20231208,121800,548425320,7950,7940,7950,7940,528
|
|
20231208,121700,544228000,7940,7950,7950,7940,1113
|
|
20231208,121600,535389800,7950,7950,7950,7950,2
|
|
20231208,121500,535373900,7950,7950,7950,7950,0
|
|
20231208,121400,535373900,7950,7950,7950,7950,0
|
|
20231208,121300,535373900,7950,7950,7950,7950,1
|
|
20231208,121200,535365950,7950,7940,7950,7940,29
|
|
20231208,121100,535135680,7960,7960,7960,7960,1
|
|
20231208,121000,535127720,7940,7940,7940,7940,17
|
|
20231208,120900,534992740,7960,7960,7960,7960,0
|
|
20231208,120800,534992740,7960,7960,7960,7960,100
|
|
20231208,120700,534196740,7960,7950,7960,7940,121
|
|
20231208,120600,533234150,7940,7950,7950,7940,426
|
|
20231208,120500,529847570,7950,7950,7950,7950,0
|
|
20231208,120400,529847570,7950,7950,7950,7950,210
|
|
20231208,120300,528178070,7950,7950,7950,7950,5
|
|
20231208,120200,528138320,7950,7950,7950,7950,0
|
|
20231208,120100,528138320,7950,7950,7950,7950,9
|
|
20231208,120000,528066770,7960,7960,7960,7960,26
|
|
20231208,115900,527859810,7960,7960,7960,7960,1
|
|
20231208,115800,527851850,7950,7950,7950,7950,28
|
|
20231208,115700,527629250,7960,7960,7960,7960,186
|
|
20231208,115600,526148690,7960,7960,7960,7960,40
|
|
20231208,115500,525830290,7960,7960,7960,7960,1
|
|
20231208,115400,525822330,7960,7960,7960,7960,60
|
|
20231208,115300,525344730,7970,7970,7970,7970,1
|
|
20231208,115200,525336760,7960,7960,7960,7960,28
|
|
20231208,115100,525113880,7970,7970,7970,7970,0
|
|
20231208,115000,525113880,7970,7970,7970,7970,21
|
|
20231208,114900,524946510,7970,7970,7970,7970,46
|
|
20231208,114800,524579890,7970,7970,7970,7970,72
|
|
20231208,114700,524006050,7970,7970,7970,7970,92
|
|
20231208,114600,523272810,7950,7950,7950,7950,28
|
|
20231208,114500,523050210,7970,7970,7970,7970,11
|
|
20231208,114400,522962540,7970,7970,7970,7970,153
|
|
20231208,114300,521743130,7970,7960,7970,7950,93
|
|
20231208,114200,521003110,7950,7950,7950,7950,0
|
|
20231208,114100,521003110,7950,7950,7950,7950,436
|
|
20231208,114000,517536910,7950,7950,7950,7950,28
|
|
20231208,113900,517314310,7950,7950,7950,7950,1187
|
|
20231208,113800,507877660,7960,7960,7960,7960,551
|
|
20231208,113700,503491700,7960,7960,7960,7960,214
|
|
20231208,113600,501788260,7960,7960,7960,7960,0
|
|
20231208,113500,501788260,7960,7950,7960,7950,270
|
|
20231208,113400,499639540,7970,7970,7970,7970,0
|
|
20231208,113300,499639540,7970,7970,7970,7970,0
|
|
20231208,113200,499639540,7970,7970,7970,7970,3
|
|
20231208,113100,499615630,7950,7960,7970,7950,34
|
|
20231208,113000,499345250,7970,7970,7970,7970,0
|
|
20231208,112900,499345250,7970,7950,7970,7950,31
|
|
20231208,112800,499098780,7970,7950,7970,7950,107
|
|
20231208,112700,498248110,7950,7950,7950,7950,238
|
|
20231208,112600,496356010,7950,7960,7960,7950,109
|
|
20231208,112500,495488460,7950,7960,7960,7950,39
|
|
20231208,112400,495178300,7950,7960,7960,7950,306
|
|
20231208,112300,492745590,7950,7950,7950,7950,53
|
|
20231208,112200,492324240,7950,7970,7970,7950,1000
|
|
20231208,112100,484364140,7960,7950,7960,7950,138
|
|
20231208,112000,483266940,7950,7970,7970,7950,103
|
|
20231208,111900,482446080,7970,7970,7970,7970,0
|
|
20231208,111800,482446080,7970,7970,7970,7970,10
|
|
20231208,111700,482366380,7970,7950,7970,7950,559
|
|
20231208,111600,477914030,7950,7950,7950,7950,12
|
|
20231208,111500,477818630,7950,7950,7950,7950,0
|
|
20231208,111400,477818630,7950,7960,7960,7950,196
|
|
20231208,111300,476258840,7950,7950,7950,7950,555
|
|
20231208,111200,471846590,7950,7950,7950,7950,0
|
|
20231208,111100,471846590,7950,7950,7950,7950,0
|
|
20231208,111000,471846590,7950,7950,7950,7950,13
|
|
20231208,110900,471743240,7940,7940,7940,7940,1
|
|
20231208,110800,471735300,7940,7940,7940,7940,216
|
|
20231208,110700,470020260,7940,7940,7940,7940,1393
|
|
20231208,110600,458959840,7950,7950,7950,7950,46
|
|
20231208,110500,458594140,7960,7960,7960,7960,5
|
|
20231208,110400,458554340,7960,7950,7960,7950,695
|
|
20231208,110300,453028930,7940,7940,7940,7940,0
|
|
20231208,110200,453028930,7940,7940,7940,7940,804
|
|
20231208,110100,446645170,7940,7940,7940,7940,31
|
|
20231208,110000,446399030,7940,7940,7940,7930,510
|
|
20231208,105900,442349920,7940,7940,7940,7940,0
|
|
20231208,105800,442349920,7940,7950,7950,7940,116
|
|
20231208,105700,441427880,7950,7950,7950,7950,13
|
|
20231208,105600,441324530,7950,7950,7950,7950,9
|
|
20231208,105500,441252980,7940,7940,7940,7940,0
|
|
20231208,105400,441252980,7940,7940,7940,7940,53
|
|
20231208,105300,440832160,7940,7940,7940,7940,800
|
|
20231208,105200,434480160,7940,7940,7940,7940,0
|
|
20231208,105100,434480160,7940,7940,7940,7940,351
|
|
20231208,105000,431693220,7940,7940,7940,7940,956
|
|
20231208,104900,424102580,7940,7940,7940,7940,60
|
|
20231208,104800,423626180,7950,7950,7950,7950,0
|
|
20231208,104700,423626180,7950,7940,7950,7940,55
|
|
20231208,104600,423188980,7940,7940,7940,7940,30
|
|
20231208,104500,422950780,7940,7940,7940,7940,4
|
|
20231208,104400,422919020,7940,7940,7940,7940,12
|
|
20231208,104300,422823740,7950,7950,7950,7950,0
|
|
20231208,104200,422823740,7950,7950,7950,7950,1686
|
|
20231208,104100,409420040,7960,7950,7960,7950,251
|
|
20231208,104000,407424540,7950,7950,7950,7950,6
|
|
20231208,103900,407376840,7940,7940,7940,7940,360
|
|
20231208,103800,404518440,7950,7950,7950,7950,0
|
|
20231208,103700,404518440,7950,7950,7950,7950,34
|
|
20231208,103600,404248140,7950,7950,7950,7950,26
|
|
20231208,103500,404041440,7950,7950,7950,7950,82
|
|
20231208,103400,403389540,7950,7950,7950,7950,4
|
|
20231208,103300,403357740,7940,7940,7940,7940,128
|
|
20231208,103200,402341420,7940,7940,7940,7940,0
|
|
20231208,103100,402341420,7940,7950,7950,7940,147
|
|
20231208,103000,401174200,7940,7950,7950,7940,611
|
|
20231208,102900,396316760,7950,7950,7950,7950,37
|
|
20231208,102800,396022610,7940,7940,7940,7940,28
|
|
20231208,102700,395800290,7940,7940,7940,7940,28
|
|
20231208,102600,395577970,7940,7950,7950,7940,510
|
|
20231208,102500,391528160,7940,7940,7940,7940,228
|
|
20231208,102400,389717840,7940,7940,7940,7940,28
|
|
20231208,102300,389495520,7940,7940,7940,7940,504
|
|
20231208,102200,385493760,7950,7950,7950,7950,800
|
|
20231208,102100,379133760,7950,7950,7950,7950,202
|
|
20231208,102000,377527860,7960,7960,7960,7960,0
|
|
20231208,101900,377527860,7960,7950,7960,7950,43
|
|
20231208,101800,377185910,7960,7960,7980,7960,500
|
|
20231208,101700,373205890,7960,7960,7960,7960,96
|
|
20231208,101600,372441730,7980,7980,7980,7980,30
|
|
20231208,101500,372202330,7980,7980,7980,7980,107
|
|
20231208,101400,371348470,7980,7960,7980,7960,629
|
|
20231208,101300,366340390,7960,7960,7960,7960,0
|
|
20231208,101200,366340390,7960,7960,7960,7960,3
|
|
20231208,101100,366316510,7960,7960,7960,7960,1810
|
|
20231208,101000,351908910,7940,7940,7950,7940,504
|
|
20231208,100900,347907140,7950,7950,7950,7950,1434
|
|
20231208,100800,336506840,7960,7950,7960,7950,29
|
|
20231208,100700,336276270,7950,7950,7950,7950,71
|
|
20231208,100600,335711820,7950,7940,7950,7940,1398
|
|
20231208,100500,324597890,7950,7950,7950,7950,10
|
|
20231208,100400,324518390,7950,7950,7950,7940,119
|
|
20231208,100300,323572360,7950,7950,7950,7940,73
|
|
20231208,100200,322992490,7950,7950,7950,7950,16
|
|
20231208,100100,322865290,7950,7940,7950,7940,405
|
|
20231208,100000,319649030,7940,7950,7950,7940,563
|
|
20231208,095900,315176670,7940,7950,7950,7940,188
|
|
20231208,095800,313683850,7950,7950,7950,7950,1
|
|
20231208,095700,313675900,7950,7950,7950,7940,186
|
|
20231208,095600,312198980,7950,7950,7950,7950,0
|
|
20231208,095500,312198980,7950,7940,7950,7940,134
|
|
20231208,095400,311133960,7950,7940,7950,7940,637
|
|
20231208,095300,306076080,7940,7940,7940,7940,18
|
|
20231208,095200,305933160,7940,7950,7950,7940,35
|
|
20231208,095100,305655240,7950,7950,7950,7950,15
|
|
20231208,095000,305535990,7950,7940,7950,7930,63
|
|
20231208,094900,305035770,7940,7940,7940,7930,1323
|
|
20231208,094800,294531490,7940,7940,7940,7940,169
|
|
20231208,094700,293189630,7940,7940,7940,7940,364
|
|
20231208,094600,290299470,7940,7950,7950,7940,91
|
|
20231208,094500,289576600,7940,7940,7940,7930,223
|
|
20231208,094400,287807840,7940,7960,7960,7940,1747
|
|
20231208,094300,273924740,7960,7950,7960,7950,152
|
|
20231208,094200,272714830,7960,7950,7960,7950,63
|
|
20231208,094100,272213630,7950,7960,7960,7950,663
|
|
20231208,094000,266936170,7960,7950,7960,7950,434
|
|
20231208,093900,263481630,7950,7960,7960,7950,262
|
|
20231208,093800,261396350,7960,7970,7970,7960,544
|
|
20231208,093700,257060690,7960,7970,7980,7960,488
|
|
20231208,093600,253171770,7980,7970,7980,7970,57
|
|
20231208,093500,252717470,7970,7970,7980,7970,1471
|
|
20231208,093400,240993000,7980,7990,7990,7980,64
|
|
20231208,093300,240482270,7990,7970,7990,7970,574
|
|
20231208,093200,235902040,7980,7980,7980,7980,7
|
|
20231208,093100,235846180,7980,7980,7980,7970,20
|
|
20231208,093000,235686670,7970,7980,7980,7970,177
|
|
20231208,092900,234274840,7980,7970,7980,7970,82
|
|
20231208,092800,233621200,7970,7980,7980,7970,1532
|
|
20231208,092700,221407490,7980,7980,7980,7980,434
|
|
20231208,092600,217944170,7980,7970,7980,7970,194
|
|
20231208,092500,216397850,7970,7970,7970,7970,99
|
|
20231208,092400,215608820,7970,7980,7980,7970,93
|
|
20231208,092300,214866690,7980,7980,7980,7980,2022
|
|
20231208,092200,198731130,7980,7990,7990,7970,2591
|
|
20231208,092100,178052180,8000,8000,8000,8000,27
|
|
20231208,092000,177836180,8000,7980,8000,7980,2240
|
|
20231208,091900,159942680,7980,7980,7980,7980,21
|
|
20231208,091800,159775100,7980,7970,7980,7970,319
|
|
20231208,091700,157230400,7970,7980,7980,7970,904
|
|
20231208,091600,150016490,7980,7970,7980,7970,121
|
|
20231208,091500,149052070,7970,7970,7970,7970,1009
|
|
20231208,091400,141010340,7960,7970,7970,7960,1228
|
|
20231208,091300,131235180,7970,7970,7970,7970,58
|
|
20231208,091200,130772920,7970,7950,7970,7950,909
|
|
20231208,091100,123537780,7960,7950,7960,7940,218
|
|
20231208,091000,121804590,7940,7940,7940,7930,1279
|
|
20231208,090900,111651920,7940,7950,7950,7940,511
|
|
20231208,090800,107589480,7950,7940,7960,7940,2053
|
|
20231208,090700,91288040,7940,7940,7940,7940,245
|
|
20231208,090600,89342740,7940,7920,7940,7920,1029
|
|
20231208,090500,81192840,7930,7920,7930,7910,2368
|
|
20231208,090400,62452670,7920,7950,7950,7920,2952
|
|
20231208,090300,39048760,7950,7950,7950,7950,164
|
|
20231208,090200,37744960,7950,7970,7970,7950,612
|
|
20231208,090100,32876830,7970,7980,7980,7970,69
|
|
20231208,090000,32326770,7990,7940,7990,7940,4071
|