671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200800,121473530,10090,10090,10090,10090,1499
|
|
20231206,200700,121473530,10090,10090,10090,10090,0
|
|
20231206,200600,121473530,10090,10090,10090,10090,0
|
|
20231206,200500,121473530,10090,10090,10090,10090,0
|
|
20231206,200400,121473530,10090,10090,10090,10090,0
|
|
20231206,200300,121473530,10090,10090,10090,10090,0
|
|
20231206,200200,121473530,10090,10090,10090,10090,0
|
|
20231206,200100,121473530,10090,10090,10090,10090,0
|
|
20231206,200000,121473530,10090,10090,10090,10090,0
|
|
20231206,195900,121473530,10090,10090,10090,10090,0
|
|
20231206,195800,121473530,10090,10090,10090,10090,0
|
|
20231206,195700,121473530,10090,10090,10090,10090,0
|
|
20231206,195600,121473530,10090,10090,10090,10090,0
|
|
20231206,195500,121473530,10090,10090,10090,10090,0
|
|
20231206,195400,121473530,10090,10090,10090,10090,0
|
|
20231206,195300,121473530,10090,10090,10090,10090,0
|
|
20231206,195200,121473530,10090,10090,10090,10090,0
|
|
20231206,195100,121473530,10090,10090,10090,10090,0
|
|
20231206,195000,121473530,10090,10090,10090,10090,0
|
|
20231206,194900,121473530,10090,10090,10090,10090,0
|
|
20231206,194800,121473530,10090,10090,10090,10090,0
|
|
20231206,194700,121473530,10090,10090,10090,10090,0
|
|
20231206,194600,121473530,10090,10090,10090,10090,0
|
|
20231206,194500,121473530,10090,10090,10090,10090,0
|
|
20231206,194400,121473530,10090,10090,10090,10090,0
|
|
20231206,194300,121473530,10090,10090,10090,10090,0
|
|
20231206,194200,121473530,10090,10090,10090,10090,0
|
|
20231206,194100,121473530,10090,10090,10090,10090,0
|
|
20231206,194000,121473530,10090,10090,10090,10090,0
|
|
20231206,193900,121473530,10090,10090,10090,10090,0
|
|
20231206,193800,121473530,10090,10090,10090,10090,1499
|
|
20231206,193700,121473530,10090,10090,10090,10090,0
|
|
20231206,193600,121473530,10090,10090,10090,10090,0
|
|
20231206,193500,121473530,10090,10090,10090,10090,0
|
|
20231206,193400,121473530,10090,10090,10090,10090,0
|
|
20231206,193300,121473530,10090,10090,10090,10090,0
|
|
20231206,193200,121473530,10090,10090,10090,10090,0
|
|
20231206,193100,121473530,10090,10090,10090,10090,0
|
|
20231206,193000,121473530,10090,10090,10090,10090,0
|
|
20231206,192900,121473530,10090,10090,10090,10090,0
|
|
20231206,192800,121473530,10090,10090,10090,10090,0
|
|
20231206,192700,121473530,10090,10090,10090,10090,0
|
|
20231206,192600,121473530,10090,10090,10090,10090,0
|
|
20231206,192500,121473530,10090,10090,10090,10090,0
|
|
20231206,192400,121473530,10090,10090,10090,10090,0
|
|
20231206,192300,121473530,10090,10090,10090,10090,0
|
|
20231206,192200,121473530,10090,10090,10090,10090,0
|
|
20231206,192100,121473530,10090,10090,10090,10090,0
|
|
20231206,192000,121473530,10090,10090,10090,10090,0
|
|
20231206,191900,121473530,10090,10090,10090,10090,0
|
|
20231206,191800,121473530,10090,10090,10090,10090,0
|
|
20231206,191700,121473530,10090,10090,10090,10090,0
|
|
20231206,191600,121473530,10090,10090,10090,10090,0
|
|
20231206,191500,121473530,10090,10090,10090,10090,0
|
|
20231206,191400,121473530,10090,10090,10090,10090,0
|
|
20231206,191300,121473530,10090,10090,10090,10090,0
|
|
20231206,191200,121473530,10090,10090,10090,10090,0
|
|
20231206,191100,121473530,10090,10090,10090,10090,0
|
|
20231206,191000,121473530,10090,10090,10090,10090,0
|
|
20231206,190900,121473530,10090,10090,10090,10090,0
|
|
20231206,190800,121473530,10090,10090,10090,10090,1499
|
|
20231206,190700,121473530,10090,10090,10090,10090,0
|
|
20231206,190600,121473530,10090,10090,10090,10090,0
|
|
20231206,190500,121473530,10090,10090,10090,10090,0
|
|
20231206,190400,121473530,10090,10090,10090,10090,0
|
|
20231206,190300,121473530,10090,10090,10090,10090,0
|
|
20231206,190200,121473530,10090,10090,10090,10090,0
|
|
20231206,190100,121473530,10090,10090,10090,10090,0
|
|
20231206,190000,121473530,10090,10090,10090,10090,0
|
|
20231206,185900,121473530,10090,10090,10090,10090,0
|
|
20231206,185800,121473530,10090,10090,10090,10090,0
|
|
20231206,185700,121473530,10090,10090,10090,10090,0
|
|
20231206,185600,121473530,10090,10090,10090,10090,0
|
|
20231206,185500,121473530,10090,10090,10090,10090,0
|
|
20231206,185400,121473530,10090,10090,10090,10090,0
|
|
20231206,185300,121473530,10090,10090,10090,10090,0
|
|
20231206,185200,121473530,10090,10090,10090,10090,0
|
|
20231206,185100,121473530,10090,10090,10090,10090,0
|
|
20231206,185000,121473530,10090,10090,10090,10090,0
|
|
20231206,184900,121473530,10090,10090,10090,10090,0
|
|
20231206,184800,121473530,10090,10090,10090,10090,0
|
|
20231206,184700,121473530,10090,10090,10090,10090,0
|
|
20231206,184600,121473530,10090,10090,10090,10090,0
|
|
20231206,184500,121473530,10090,10090,10090,10090,0
|
|
20231206,184400,121473530,10090,10090,10090,10090,0
|
|
20231206,184300,121473530,10090,10090,10090,10090,0
|
|
20231206,184200,121473530,10090,10090,10090,10090,0
|
|
20231206,184100,121473530,10090,10090,10090,10090,0
|
|
20231206,184000,121473530,10090,10090,10090,10090,0
|
|
20231206,183900,121473530,10090,10090,10090,10090,0
|
|
20231206,183800,121473530,10090,10090,10090,10090,1499
|
|
20231206,183700,121473530,10090,10090,10090,10090,0
|
|
20231206,183600,121473530,10090,10090,10090,10090,0
|
|
20231206,183500,121473530,10090,10090,10090,10090,0
|
|
20231206,183400,121473530,10090,10090,10090,10090,0
|
|
20231206,183300,121473530,10090,10090,10090,10090,0
|
|
20231206,183200,121473530,10090,10090,10090,10090,0
|
|
20231206,183100,121473530,10090,10090,10090,10090,0
|
|
20231206,183000,121473530,10090,10090,10090,10090,0
|
|
20231206,182900,121473530,10090,10090,10090,10090,0
|
|
20231206,182800,121473530,10090,10090,10090,10090,0
|
|
20231206,182700,121473530,10090,10090,10090,10090,0
|
|
20231206,182600,121473530,10090,10090,10090,10090,0
|
|
20231206,182500,121473530,10090,10090,10090,10090,0
|
|
20231206,182400,121473530,10090,10090,10090,10090,0
|
|
20231206,182300,121473530,10090,10090,10090,10090,0
|
|
20231206,182200,121473530,10090,10090,10090,10090,0
|
|
20231206,182100,121473530,10090,10090,10090,10090,0
|
|
20231206,182000,121473530,10090,10090,10090,10090,0
|
|
20231206,181900,121473530,10090,10090,10090,10090,0
|
|
20231206,181800,121473530,10090,10090,10090,10090,0
|
|
20231206,181700,121473530,10090,10090,10090,10090,0
|
|
20231206,181600,121473530,10090,10090,10090,10090,0
|
|
20231206,181500,121473530,10090,10090,10090,10090,0
|
|
20231206,181400,121473530,10090,10090,10090,10090,0
|
|
20231206,181300,121473530,10090,10090,10090,10090,0
|
|
20231206,181200,121473530,10090,10090,10090,10090,0
|
|
20231206,181100,121473530,10090,10090,10090,10090,0
|
|
20231206,181000,121473530,10090,10090,10090,10090,0
|
|
20231206,180900,121473530,10090,10090,10090,10090,0
|
|
20231206,180800,121473530,10090,10090,10090,10090,1499
|
|
20231206,180700,121473530,10090,10090,10090,10090,0
|
|
20231206,180600,121473530,10090,10090,10090,10090,0
|
|
20231206,180500,121473530,10090,10090,10090,10090,0
|
|
20231206,180400,121473530,10090,10090,10090,10090,0
|
|
20231206,180300,121473530,10090,10090,10090,10090,0
|
|
20231206,180200,121473530,10090,10090,10090,10090,0
|
|
20231206,180100,121473530,10090,10090,10090,10090,0
|
|
20231206,180000,121473530,10090,10090,10090,10090,0
|
|
20231206,175900,121473530,10090,10090,10090,10090,0
|
|
20231206,175800,121473530,10090,10090,10090,10090,0
|
|
20231206,175700,121473530,10090,10090,10090,10090,0
|
|
20231206,175600,121473530,10090,10090,10090,10090,0
|
|
20231206,175500,121473530,10090,10090,10090,10090,0
|
|
20231206,175400,121473530,10090,10090,10090,10090,0
|
|
20231206,175300,121473530,10090,10090,10090,10090,0
|
|
20231206,175200,121473530,10090,10090,10090,10090,0
|
|
20231206,175100,121473530,10090,10090,10090,10090,0
|
|
20231206,175000,121473530,10090,10090,10090,10090,0
|
|
20231206,174900,121473530,10090,10090,10090,10090,0
|
|
20231206,174800,121473530,10090,10090,10090,10090,0
|
|
20231206,174700,121473530,10090,10090,10090,10090,0
|
|
20231206,174600,121473530,10090,10090,10090,10090,0
|
|
20231206,174500,121473530,10090,10090,10090,10090,0
|
|
20231206,174400,121473530,10090,10090,10090,10090,0
|
|
20231206,174300,121473530,10090,10090,10090,10090,0
|
|
20231206,174200,121473530,10090,10090,10090,10090,0
|
|
20231206,174100,121473530,10090,10090,10090,10090,0
|
|
20231206,174000,121473530,10090,10090,10090,10090,0
|
|
20231206,173900,121473530,10090,10090,10090,10090,0
|
|
20231206,173800,121473530,10090,10090,10090,10090,1499
|
|
20231206,173700,121473530,10090,10090,10090,10090,0
|
|
20231206,173600,121473530,10090,10090,10090,10090,0
|
|
20231206,173500,121473530,10090,10090,10090,10090,0
|
|
20231206,173400,121473530,10090,10090,10090,10090,0
|
|
20231206,173300,121473530,10090,10090,10090,10090,0
|
|
20231206,173200,121473530,10090,10090,10090,10090,0
|
|
20231206,173100,121473530,10090,10090,10090,10090,0
|
|
20231206,173000,121473530,10090,10090,10090,10090,0
|
|
20231206,172900,121473530,10090,10090,10090,10090,0
|
|
20231206,172800,121473530,10090,10090,10090,10090,0
|
|
20231206,172700,121473530,10090,10090,10090,10090,0
|
|
20231206,172600,121473530,10090,10090,10090,10090,0
|
|
20231206,172500,121473530,10090,10090,10090,10090,0
|
|
20231206,172400,121473530,10090,10090,10090,10090,0
|
|
20231206,172300,121473530,10090,10090,10090,10090,0
|
|
20231206,172200,121473530,10090,10090,10090,10090,0
|
|
20231206,172100,121473530,10090,10090,10090,10090,0
|
|
20231206,172000,121473530,10090,10090,10090,10090,0
|
|
20231206,171900,121473530,10090,10090,10090,10090,0
|
|
20231206,171800,121473530,10090,10090,10090,10090,0
|
|
20231206,171700,121473530,10090,10090,10090,10090,0
|
|
20231206,171600,121473530,10090,10090,10090,10090,0
|
|
20231206,171500,121473530,10090,10090,10090,10090,0
|
|
20231206,171400,121473530,10090,10090,10090,10090,0
|
|
20231206,171300,121473530,10090,10090,10090,10090,0
|
|
20231206,171200,121473530,10090,10090,10090,10090,0
|
|
20231206,171100,121473530,10090,10090,10090,10090,0
|
|
20231206,171000,121473530,10090,10090,10090,10090,0
|
|
20231206,170900,121473530,10090,10090,10090,10090,0
|
|
20231206,170800,121473530,10090,10090,10090,10090,1499
|
|
20231206,170700,121473530,10090,10090,10090,10090,0
|
|
20231206,170600,121473530,10090,10090,10090,10090,0
|
|
20231206,170500,121473530,10090,10090,10090,10090,0
|
|
20231206,170400,121473530,10090,10090,10090,10090,0
|
|
20231206,170300,121473530,10090,10090,10090,10090,0
|
|
20231206,170200,121473530,10090,10090,10090,10090,0
|
|
20231206,170100,121473530,10090,10090,10090,10090,0
|
|
20231206,170000,121473530,10090,10090,10090,10090,0
|
|
20231206,165900,121473530,10090,10090,10090,10090,0
|
|
20231206,165800,121473530,10090,10090,10090,10090,0
|
|
20231206,165700,121473530,10090,10090,10090,10090,0
|
|
20231206,165600,121473530,10090,10090,10090,10090,0
|
|
20231206,165500,121473530,10090,10090,10090,10090,0
|
|
20231206,165400,121473530,10090,10090,10090,10090,0
|
|
20231206,165300,121473530,10090,10090,10090,10090,0
|
|
20231206,165200,121473530,10090,10090,10090,10090,0
|
|
20231206,165100,121473530,10090,10090,10090,10090,0
|
|
20231206,165000,121473530,10090,10090,10090,10090,0
|
|
20231206,164900,121473530,10090,10090,10090,10090,0
|
|
20231206,164800,121473530,10090,10090,10090,10090,0
|
|
20231206,164700,121473530,10090,10090,10090,10090,0
|
|
20231206,164600,121473530,10090,10090,10090,10090,0
|
|
20231206,164500,121473530,10090,10090,10090,10090,0
|
|
20231206,164400,121473530,10090,10090,10090,10090,0
|
|
20231206,164300,121473530,10090,10090,10090,10090,0
|
|
20231206,164200,121473530,10090,10090,10090,10090,0
|
|
20231206,164100,121473530,10090,10090,10090,10090,0
|
|
20231206,164000,121473530,10090,10090,10090,10090,0
|
|
20231206,163900,121473530,10090,10090,10090,10090,0
|
|
20231206,163800,121473530,10090,10090,10090,10090,1499
|
|
20231206,163700,121473530,10090,10090,10090,10090,0
|
|
20231206,163600,121473530,10090,10090,10090,10090,0
|
|
20231206,163500,121473530,10090,10090,10090,10090,0
|
|
20231206,163400,121473530,10090,10090,10090,10090,0
|
|
20231206,163300,121473530,10090,10090,10090,10090,0
|
|
20231206,163200,121473530,10090,10090,10090,10090,0
|
|
20231206,163100,121473530,10090,10090,10090,10090,0
|
|
20231206,163000,121473530,10090,10090,10090,10090,0
|
|
20231206,162900,121473530,10090,10090,10090,10090,0
|
|
20231206,162800,121473530,10090,10090,10090,10090,0
|
|
20231206,162700,121473530,10090,10090,10090,10090,0
|
|
20231206,162600,121473530,10090,10090,10090,10090,0
|
|
20231206,162500,121473530,10090,10090,10090,10090,0
|
|
20231206,162400,121473530,10090,10090,10090,10090,0
|
|
20231206,162300,121473530,10090,10090,10090,10090,0
|
|
20231206,162200,121473530,10090,10090,10090,10090,0
|
|
20231206,162100,121473530,10090,10090,10090,10090,0
|
|
20231206,162000,121473530,10090,10090,10090,10090,0
|
|
20231206,161900,121473530,10090,10090,10090,10090,0
|
|
20231206,161800,121473530,10090,10090,10090,10090,0
|
|
20231206,161700,121473530,10090,10090,10090,10090,0
|
|
20231206,161600,121473530,10090,10090,10090,10090,0
|
|
20231206,161500,121473530,10090,10090,10090,10090,0
|
|
20231206,161400,121473530,10090,10090,10090,10090,0
|
|
20231206,161300,121473530,10090,10090,10090,10090,0
|
|
20231206,161200,121473530,10090,10090,10090,10090,0
|
|
20231206,161100,121473530,10090,10090,10090,10090,0
|
|
20231206,161000,121473530,10090,10090,10090,10090,0
|
|
20231206,160900,121473530,10090,10090,10090,10090,0
|
|
20231206,160800,121473530,10090,10090,10090,10090,1499
|
|
20231206,160700,121473530,10090,10090,10090,10090,0
|
|
20231206,160600,121473530,10090,10090,10090,10090,0
|
|
20231206,160500,121473530,10090,10090,10090,10090,0
|
|
20231206,160400,121473530,10090,10090,10090,10090,0
|
|
20231206,160300,121473530,10090,10090,10090,10090,0
|
|
20231206,160200,121473530,10090,10090,10090,10090,0
|
|
20231206,160100,121473530,10090,10090,10090,10090,0
|
|
20231206,160000,121473530,10090,10090,10090,10090,0
|
|
20231206,155900,121473530,10090,10090,10090,10090,0
|
|
20231206,155800,121473530,10090,10090,10090,10090,0
|
|
20231206,155700,121473530,10090,10090,10090,10090,0
|
|
20231206,155600,121473530,10090,10090,10090,10090,0
|
|
20231206,155500,121473530,10090,10090,10090,10090,0
|
|
20231206,155400,121473530,10090,10090,10090,10090,0
|
|
20231206,155300,121473530,10090,10090,10090,10090,0
|
|
20231206,155200,121473530,10090,10090,10090,10090,0
|
|
20231206,155100,121473530,10090,10090,10090,10090,0
|
|
20231206,155000,121473530,10090,10090,10090,10090,0
|
|
20231206,154900,121473530,10090,10090,10090,10090,0
|
|
20231206,154800,121473530,10090,10090,10090,10090,0
|
|
20231206,154700,121473530,10090,10090,10090,10090,0
|
|
20231206,154600,121473530,10090,10090,10090,10090,0
|
|
20231206,154500,121473530,10090,10090,10090,10090,0
|
|
20231206,154400,121473530,10090,10090,10090,10090,0
|
|
20231206,154300,121473530,10090,10090,10090,10090,0
|
|
20231206,154200,121473530,10090,10090,10090,10090,0
|
|
20231206,154100,121473530,10090,10090,10090,10090,0
|
|
20231206,154000,121473530,10090,10090,10090,10090,0
|
|
20231206,153900,121473530,10090,10090,10090,10090,0
|
|
20231206,153800,121473530,10090,10090,10090,10090,1499
|
|
20231206,153700,121473530,10090,10090,10090,10090,0
|
|
20231206,153600,121473530,10090,10090,10090,10090,0
|
|
20231206,153500,121473530,10090,10090,10090,10090,0
|
|
20231206,153400,121473530,10090,10090,10090,10090,0
|
|
20231206,153300,121473530,10090,10090,10090,10090,0
|
|
20231206,153200,121473530,10090,10090,10090,10090,0
|
|
20231206,153100,121473530,10090,10090,10090,10090,0
|
|
20231206,153000,121473530,10090,10090,10090,10090,1499
|
|
20231206,152900,106348620,10150,10150,10150,10150,0
|
|
20231206,152800,106348620,10150,10150,10150,10150,0
|
|
20231206,152700,106348620,10150,10150,10150,10150,0
|
|
20231206,152600,106348620,10150,10150,10150,10150,0
|
|
20231206,152500,106348620,10150,10150,10150,10150,0
|
|
20231206,152400,106348620,10150,10150,10150,10150,0
|
|
20231206,152300,106348620,10150,10150,10150,10150,0
|
|
20231206,152200,106348620,10150,10150,10150,10150,0
|
|
20231206,152100,106348620,10150,10150,10150,10150,0
|
|
20231206,152000,106348620,10150,10150,10150,10150,0
|
|
20231206,151900,106348620,10150,10150,10150,10150,1
|
|
20231206,151800,106338470,10140,10140,10140,10140,3
|
|
20231206,151700,106308050,10100,10100,10100,10100,0
|
|
20231206,151600,106308050,10100,10100,10100,10100,0
|
|
20231206,151500,106308050,10100,10130,10130,10100,1000
|
|
20231206,151400,96207170,10140,10140,10140,10140,0
|
|
20231206,151300,96207170,10140,10140,10140,10140,0
|
|
20231206,151200,96207170,10140,10140,10140,10140,0
|
|
20231206,151100,96207170,10140,10140,10140,10140,0
|
|
20231206,151000,96207170,10140,10140,10140,10130,56
|
|
20231206,150900,95639380,10140,10140,10140,10140,1
|
|
20231206,150800,95629240,10140,10140,10140,10140,0
|
|
20231206,150700,95629240,10140,10140,10140,10140,0
|
|
20231206,150600,95629240,10140,10140,10140,10140,0
|
|
20231206,150500,95629240,10140,10140,10140,10140,0
|
|
20231206,150400,95629240,10140,10140,10140,10140,1
|
|
20231206,150300,95619100,10100,10100,10100,10100,0
|
|
20231206,150200,95619100,10100,10100,10100,10100,0
|
|
20231206,150100,95619100,10100,10100,10100,10100,0
|
|
20231206,150000,95619100,10100,10100,10100,10100,0
|
|
20231206,145900,95619100,10100,10100,10100,10100,0
|
|
20231206,145800,95619100,10100,10100,10100,10100,0
|
|
20231206,145700,95619100,10100,10110,10110,10100,100
|
|
20231206,145600,94608800,10120,10110,10120,10110,109
|
|
20231206,145500,93506740,10120,10120,10120,10120,83
|
|
20231206,145400,92666780,10120,10120,10120,10120,0
|
|
20231206,145300,92666780,10120,10120,10120,10120,0
|
|
20231206,145200,92666780,10120,10120,10120,10120,0
|
|
20231206,145100,92666780,10120,10120,10120,10120,0
|
|
20231206,145000,92666780,10120,10120,10120,10120,0
|
|
20231206,144900,92666780,10120,10140,10140,10120,50
|
|
20231206,144800,92160460,10150,10150,10150,10150,120
|
|
20231206,144700,90942460,10140,10140,10140,10140,0
|
|
20231206,144600,90942460,10140,10140,10140,10140,0
|
|
20231206,144500,90942460,10140,10140,10140,10140,0
|
|
20231206,144400,90942460,10140,10140,10140,10140,1
|
|
20231206,144300,90932320,10140,10140,10140,10140,0
|
|
20231206,144200,90932320,10140,10140,10140,10140,0
|
|
20231206,144100,90932320,10140,10150,10150,10140,7
|
|
20231206,144000,90861290,10130,10130,10130,10130,0
|
|
20231206,143900,90861290,10130,10130,10130,10130,0
|
|
20231206,143800,90861290,10130,10130,10130,10130,0
|
|
20231206,143700,90861290,10130,10130,10130,10130,4
|
|
20231206,143600,90820770,10140,10140,10140,10140,0
|
|
20231206,143500,90820770,10140,10140,10140,10140,0
|
|
20231206,143400,90820770,10140,10140,10140,10140,10
|
|
20231206,143300,90719370,10140,10140,10140,10140,1
|
|
20231206,143200,90709230,10140,10140,10140,10140,0
|
|
20231206,143100,90709230,10140,10140,10140,10140,0
|
|
20231206,143000,90709230,10140,10140,10140,10140,0
|
|
20231206,142900,90709230,10140,10140,10140,10140,0
|
|
20231206,142800,90709230,10140,10140,10140,10140,0
|
|
20231206,142700,90709230,10140,10140,10140,10140,30
|
|
20231206,142600,90405030,10150,10150,10150,10150,67
|
|
20231206,142500,89724980,10150,10150,10150,10150,0
|
|
20231206,142400,89724980,10150,10150,10150,10150,0
|
|
20231206,142300,89724980,10150,10150,10150,10150,0
|
|
20231206,142200,89724980,10150,10150,10150,10150,0
|
|
20231206,142100,89724980,10150,10150,10150,10150,4
|
|
20231206,142000,89684380,10150,10150,10150,10150,2
|
|
20231206,141900,89664080,10150,10150,10150,10150,2
|
|
20231206,141800,89643780,10160,10160,10160,10160,2
|
|
20231206,141700,89623460,10160,10160,10160,10160,0
|
|
20231206,141600,89623460,10160,10160,10160,10160,154
|
|
20231206,141500,88058820,10160,10150,10160,10150,159
|
|
20231206,141400,86443470,10150,10150,10150,10150,1
|
|
20231206,141300,86433320,10160,10160,10160,10160,0
|
|
20231206,141200,86433320,10160,10160,10160,10160,0
|
|
20231206,141100,86433320,10160,10160,10160,10160,0
|
|
20231206,141000,86433320,10160,10160,10160,10160,0
|
|
20231206,140900,86433320,10160,10160,10160,10160,76
|
|
20231206,140800,85661160,10150,10150,10150,10150,0
|
|
20231206,140700,85661160,10150,10150,10150,10150,0
|
|
20231206,140600,85661160,10150,10150,10150,10150,0
|
|
20231206,140500,85661160,10150,10160,10160,10150,35
|
|
20231206,140400,85305890,10170,10170,10170,10170,0
|
|
20231206,140300,85305890,10170,10170,10170,10170,0
|
|
20231206,140200,85305890,10170,10170,10170,10170,0
|
|
20231206,140100,85305890,10170,10170,10170,10170,0
|
|
20231206,140000,85305890,10170,10170,10170,10170,0
|
|
20231206,135900,85305890,10170,10170,10170,10170,0
|
|
20231206,135800,85305890,10170,10170,10170,10170,50
|
|
20231206,135700,84797390,10170,10170,10170,10170,100
|
|
20231206,135600,83780390,10170,10170,10170,10170,0
|
|
20231206,135500,83780390,10170,10170,10170,10170,0
|
|
20231206,135400,83780390,10170,10170,10170,10170,0
|
|
20231206,135300,83780390,10170,10170,10170,10170,0
|
|
20231206,135200,83780390,10170,10170,10170,10170,0
|
|
20231206,135100,83780390,10170,10170,10170,10170,0
|
|
20231206,135000,83780390,10170,10170,10170,10170,110
|
|
20231206,134900,82661690,10170,10170,10170,10170,0
|
|
20231206,134800,82661690,10170,10170,10170,10170,0
|
|
20231206,134700,82661690,10170,10170,10170,10170,0
|
|
20231206,134600,82661690,10170,10170,10170,10170,0
|
|
20231206,134500,82661690,10170,10170,10170,10170,5
|
|
20231206,134400,82610840,10170,10170,10170,10170,0
|
|
20231206,134300,82610840,10170,10170,10170,10170,0
|
|
20231206,134200,82610840,10170,10170,10170,10170,0
|
|
20231206,134100,82610840,10170,10170,10170,10170,0
|
|
20231206,134000,82610840,10170,10170,10170,10170,1
|
|
20231206,133900,82600670,10160,10150,10160,10150,628
|
|
20231206,133800,76224950,10150,10150,10150,10150,3
|
|
20231206,133700,76194500,10150,10150,10150,10150,2
|
|
20231206,133600,76174200,10150,10150,10150,10150,1
|
|
20231206,133500,76164050,10150,10150,10150,10150,0
|
|
20231206,133400,76164050,10150,10150,10150,10150,0
|
|
20231206,133300,76164050,10150,10150,10150,10150,10
|
|
20231206,133200,76062550,10150,10150,10150,10150,0
|
|
20231206,133100,76062550,10150,10150,10150,10150,0
|
|
20231206,133000,76062550,10150,10150,10150,10150,0
|
|
20231206,132900,76062550,10150,10150,10150,10150,0
|
|
20231206,132800,76062550,10150,10150,10150,10150,0
|
|
20231206,132700,76062550,10150,10150,10150,10150,0
|
|
20231206,132600,76062550,10150,10150,10150,10150,0
|
|
20231206,132500,76062550,10150,10150,10150,10150,0
|
|
20231206,132400,76062550,10150,10150,10150,10150,0
|
|
20231206,132300,76062550,10150,10150,10150,10150,0
|
|
20231206,132200,76062550,10150,10150,10150,10150,0
|
|
20231206,132100,76062550,10150,10150,10150,10150,0
|
|
20231206,132000,76062550,10150,10150,10150,10150,0
|
|
20231206,131900,76062550,10150,10150,10150,10150,0
|
|
20231206,131800,76062550,10150,10150,10150,10150,0
|
|
20231206,131700,76062550,10150,10150,10150,10150,0
|
|
20231206,131600,76062550,10150,10150,10150,10150,0
|
|
20231206,131500,76062550,10150,10150,10150,10150,0
|
|
20231206,131400,76062550,10150,10150,10150,10150,10
|
|
20231206,131300,75961050,10150,10150,10150,10150,0
|
|
20231206,131200,75961050,10150,10150,10150,10150,0
|
|
20231206,131100,75961050,10150,10150,10150,10150,0
|
|
20231206,131000,75961050,10150,10150,10150,10150,0
|
|
20231206,130900,75961050,10150,10150,10150,10150,0
|
|
20231206,130800,75961050,10150,10150,10150,10150,0
|
|
20231206,130700,75961050,10150,10150,10150,10150,0
|
|
20231206,130600,75961050,10150,10150,10150,10150,0
|
|
20231206,130500,75961050,10150,10150,10150,10150,0
|
|
20231206,130400,75961050,10150,10150,10150,10150,20
|
|
20231206,130300,75758050,10150,10150,10150,10150,0
|
|
20231206,130200,75758050,10150,10150,10150,10150,0
|
|
20231206,130100,75758050,10150,10150,10150,10150,0
|
|
20231206,130000,75758050,10150,10150,10150,10150,0
|
|
20231206,125900,75758050,10150,10150,10150,10150,1
|
|
20231206,125800,75747900,10150,10150,10150,10150,0
|
|
20231206,125700,75747900,10150,10150,10150,10150,0
|
|
20231206,125600,75747900,10150,10150,10150,10150,0
|
|
20231206,125500,75747900,10150,10150,10150,10150,0
|
|
20231206,125400,75747900,10150,10150,10150,10150,0
|
|
20231206,125300,75747900,10150,10150,10150,10150,5
|
|
20231206,125200,75697150,10100,10100,10100,10100,0
|
|
20231206,125100,75697150,10100,10100,10100,10100,0
|
|
20231206,125000,75697150,10100,10100,10100,10100,19
|
|
20231206,124900,75505250,10100,10100,10100,10100,0
|
|
20231206,124800,75505250,10100,10100,10100,10100,0
|
|
20231206,124700,75505250,10100,10100,10100,10100,0
|
|
20231206,124600,75505250,10100,10100,10100,10100,5
|
|
20231206,124500,75454750,10100,10100,10100,10100,0
|
|
20231206,124400,75454750,10100,10100,10100,10100,0
|
|
20231206,124300,75454750,10100,10100,10100,10100,0
|
|
20231206,124200,75454750,10100,10100,10100,10100,0
|
|
20231206,124100,75454750,10100,10100,10100,10100,0
|
|
20231206,124000,75454750,10100,10100,10100,10100,0
|
|
20231206,123900,75454750,10100,10100,10100,10100,0
|
|
20231206,123800,75454750,10100,10100,10100,10100,0
|
|
20231206,123700,75454750,10100,10100,10100,10100,0
|
|
20231206,123600,75454750,10100,10100,10100,10100,0
|
|
20231206,123500,75454750,10100,10100,10100,10100,0
|
|
20231206,123400,75454750,10100,10100,10100,10100,0
|
|
20231206,123300,75454750,10100,10100,10100,10100,0
|
|
20231206,123200,75454750,10100,10100,10100,10100,0
|
|
20231206,123100,75454750,10100,10100,10100,10100,0
|
|
20231206,123000,75454750,10100,10100,10100,10100,0
|
|
20231206,122900,75454750,10100,10100,10100,10100,0
|
|
20231206,122800,75454750,10100,10100,10100,10100,0
|
|
20231206,122700,75454750,10100,10100,10100,10100,0
|
|
20231206,122600,75454750,10100,10100,10100,10100,0
|
|
20231206,122500,75454750,10100,10100,10100,10100,0
|
|
20231206,122400,75454750,10100,10100,10100,10100,0
|
|
20231206,122300,75454750,10100,10100,10100,10100,1
|
|
20231206,122200,75444650,10160,10100,10160,10100,180
|
|
20231206,122100,73626530,10160,10160,10160,10160,1
|
|
20231206,122000,73616370,10100,10100,10100,10100,18
|
|
20231206,121900,73434570,10100,10100,10100,10100,0
|
|
20231206,121800,73434570,10100,10100,10100,10100,3
|
|
20231206,121700,73404270,10160,10160,10160,10160,0
|
|
20231206,121600,73404270,10160,10160,10160,10160,0
|
|
20231206,121500,73404270,10160,10160,10160,10160,1
|
|
20231206,121400,73394110,10100,10110,10110,10100,327
|
|
20231206,121300,70090450,10110,10120,10120,10110,150
|
|
20231206,121200,68573400,10120,10120,10120,10120,0
|
|
20231206,121100,68573400,10120,10130,10130,10120,45
|
|
20231206,121000,68117920,10130,10130,10130,10130,0
|
|
20231206,120900,68117920,10130,10130,10130,10130,15
|
|
20231206,120800,67965970,10130,10130,10130,10130,5
|
|
20231206,120700,67915320,10150,10150,10150,10150,0
|
|
20231206,120600,67915320,10150,10150,10150,10150,0
|
|
20231206,120500,67915320,10150,10150,10150,10150,0
|
|
20231206,120400,67915320,10150,10150,10150,10150,0
|
|
20231206,120300,67915320,10150,10150,10150,10150,0
|
|
20231206,120200,67915320,10150,10150,10150,10150,0
|
|
20231206,120100,67915320,10150,10150,10150,10150,130
|
|
20231206,120000,66595820,10150,10150,10150,10150,0
|
|
20231206,115900,66595820,10150,10150,10150,10150,6
|
|
20231206,115800,66534920,10160,10160,10160,10160,0
|
|
20231206,115700,66534920,10160,10160,10160,10160,0
|
|
20231206,115600,66534920,10160,10160,10160,10160,0
|
|
20231206,115500,66534920,10160,10160,10160,10160,0
|
|
20231206,115400,66534920,10160,10160,10160,10160,0
|
|
20231206,115300,66534920,10160,10160,10160,10160,0
|
|
20231206,115200,66534920,10160,10160,10160,10160,0
|
|
20231206,115100,66534920,10160,10160,10160,10160,0
|
|
20231206,115000,66534920,10160,10160,10160,10160,0
|
|
20231206,114900,66534920,10160,10160,10160,10160,1
|
|
20231206,114800,66524760,10160,10150,10160,10150,5
|
|
20231206,114700,66474000,10120,10120,10120,10120,0
|
|
20231206,114600,66474000,10120,10130,10130,10120,400
|
|
20231206,114500,62425400,10150,10150,10150,10150,0
|
|
20231206,114400,62425400,10150,10150,10150,10150,0
|
|
20231206,114300,62425400,10150,10150,10150,10150,0
|
|
20231206,114200,62425400,10150,10150,10150,10150,0
|
|
20231206,114100,62425400,10150,10150,10150,10150,0
|
|
20231206,114000,62425400,10150,10150,10150,10150,40
|
|
20231206,113900,62019400,10150,10150,10150,10150,5
|
|
20231206,113800,61968650,10150,10150,10150,10150,0
|
|
20231206,113700,61968650,10150,10150,10150,10150,0
|
|
20231206,113600,61968650,10150,10150,10150,10150,0
|
|
20231206,113500,61968650,10150,10150,10150,10150,0
|
|
20231206,113400,61968650,10150,10150,10150,10150,0
|
|
20231206,113300,61968650,10150,10150,10150,10150,0
|
|
20231206,113200,61968650,10150,10150,10150,10150,0
|
|
20231206,113100,61968650,10150,10150,10150,10150,0
|
|
20231206,113000,61968650,10150,10150,10150,10150,1
|
|
20231206,112900,61958500,10130,10130,10130,10130,0
|
|
20231206,112800,61958500,10130,10130,10130,10130,10
|
|
20231206,112700,61857200,10150,10150,10150,10150,0
|
|
20231206,112600,61857200,10150,10150,10150,10150,0
|
|
20231206,112500,61857200,10150,10150,10150,10150,0
|
|
20231206,112400,61857200,10150,10120,10150,10120,248
|
|
20231206,112300,59344440,10160,10160,10160,10160,0
|
|
20231206,112200,59344440,10160,10160,10160,10160,0
|
|
20231206,112100,59344440,10160,10160,10160,10160,0
|
|
20231206,112000,59344440,10160,10160,10160,10160,0
|
|
20231206,111900,59344440,10160,10160,10160,10160,0
|
|
20231206,111800,59344440,10160,10160,10160,10160,0
|
|
20231206,111700,59344440,10160,10160,10160,10160,0
|
|
20231206,111600,59344440,10160,10160,10160,10160,0
|
|
20231206,111500,59344440,10160,10160,10160,10160,0
|
|
20231206,111400,59344440,10160,10160,10160,10160,0
|
|
20231206,111300,59344440,10160,10160,10160,10160,0
|
|
20231206,111200,59344440,10160,10110,10160,10110,16
|
|
20231206,111100,59182630,10110,10110,10110,10110,0
|
|
20231206,111000,59182630,10110,10110,10110,10110,17
|
|
20231206,110900,59010760,10160,10160,10160,10160,8
|
|
20231206,110800,58929480,10160,10160,10160,10160,0
|
|
20231206,110700,58929480,10160,10160,10160,10160,108
|
|
20231206,110600,57832200,10160,10160,10160,10160,0
|
|
20231206,110500,57832200,10160,10160,10160,10160,17
|
|
20231206,110400,57659480,10160,10160,10160,10160,16
|
|
20231206,110300,57496920,10160,10160,10160,10160,0
|
|
20231206,110200,57496920,10160,10160,10160,10160,0
|
|
20231206,110100,57496920,10160,10160,10160,10160,0
|
|
20231206,110000,57496920,10160,10160,10160,10160,0
|
|
20231206,105900,57496920,10160,10160,10160,10160,20
|
|
20231206,105800,57293720,10160,10160,10160,10160,0
|
|
20231206,105700,57293720,10160,10160,10160,10160,0
|
|
20231206,105600,57293720,10160,10160,10160,10160,0
|
|
20231206,105500,57293720,10160,10160,10160,10160,0
|
|
20231206,105400,57293720,10160,10160,10160,10160,0
|
|
20231206,105300,57293720,10160,10160,10160,10160,3
|
|
20231206,105200,57263240,10100,10100,10100,10100,0
|
|
20231206,105100,57263240,10100,10100,10100,10100,500
|
|
20231206,105000,52213240,10100,10100,10100,10100,0
|
|
20231206,104900,52213240,10100,10100,10100,10100,0
|
|
20231206,104800,52213240,10100,10100,10100,10100,0
|
|
20231206,104700,52213240,10100,10100,10100,10100,0
|
|
20231206,104600,52213240,10100,10150,10160,10100,6
|
|
20231206,104500,52152430,10150,10150,10150,10150,0
|
|
20231206,104400,52152430,10150,10150,10150,10150,16
|
|
20231206,104300,51990030,10150,10150,10150,10150,0
|
|
20231206,104200,51990030,10150,10150,10150,10150,0
|
|
20231206,104100,51990030,10150,10150,10150,10150,0
|
|
20231206,104000,51990030,10150,10150,10150,10150,1
|
|
20231206,103900,51979880,10110,10110,10110,10110,0
|
|
20231206,103800,51979880,10110,10110,10110,10110,0
|
|
20231206,103700,51979880,10110,10120,10120,10110,40
|
|
20231206,103600,51575380,10160,10160,10160,10160,0
|
|
20231206,103500,51575380,10160,10160,10160,10160,0
|
|
20231206,103400,51575380,10160,10160,10160,10160,0
|
|
20231206,103300,51575380,10160,10160,10160,10160,0
|
|
20231206,103200,51575380,10160,10160,10160,10160,0
|
|
20231206,103100,51575380,10160,10160,10160,10160,0
|
|
20231206,103000,51575380,10160,10160,10160,10160,0
|
|
20231206,102900,51575380,10160,10160,10160,10160,0
|
|
20231206,102800,51575380,10160,10160,10160,10160,0
|
|
20231206,102700,51575380,10160,10160,10160,10160,0
|
|
20231206,102600,51575380,10160,10160,10160,10160,0
|
|
20231206,102500,51575380,10160,10160,10160,10160,0
|
|
20231206,102400,51575380,10160,10160,10160,10160,24
|
|
20231206,102300,51331540,10180,10180,10180,10180,0
|
|
20231206,102200,51331540,10180,10180,10180,10180,0
|
|
20231206,102100,51331540,10180,10180,10180,10180,0
|
|
20231206,102000,51331540,10180,10180,10180,10180,0
|
|
20231206,101900,51331540,10180,10180,10180,10180,0
|
|
20231206,101800,51331540,10180,10180,10180,10180,0
|
|
20231206,101700,51331540,10180,10180,10180,10180,0
|
|
20231206,101600,51331540,10180,10180,10180,10180,1
|
|
20231206,101500,51321360,10100,10140,10140,10100,200
|
|
20231206,101400,49299050,10200,10200,10200,10200,0
|
|
20231206,101300,49299050,10200,10200,10200,10200,0
|
|
20231206,101200,49299050,10200,10190,10200,10190,3
|
|
20231206,101100,49268470,10200,10190,10200,10100,923
|
|
20231206,101000,39933680,10200,10200,10200,10200,7
|
|
20231206,100900,39862280,10200,10220,10220,10200,87
|
|
20231206,100800,38974740,10220,10200,10220,10200,62
|
|
20231206,100700,38342290,10200,10200,10200,10200,94
|
|
20231206,100600,37383490,10200,10200,10200,10200,148
|
|
20231206,100500,35873890,10200,10200,10200,10200,0
|
|
20231206,100400,35873890,10200,10160,10210,10160,967
|
|
20231206,100300,26015600,10160,10160,10160,10160,11
|
|
20231206,100200,25903840,10160,10160,10160,10160,0
|
|
20231206,100100,25903840,10160,10160,10160,10160,0
|
|
20231206,100000,25903840,10160,10160,10160,10160,0
|
|
20231206,095900,25903840,10160,10160,10160,10160,0
|
|
20231206,095800,25903840,10160,10160,10160,10160,0
|
|
20231206,095700,25903840,10160,10160,10160,10160,0
|
|
20231206,095600,25903840,10160,10160,10160,10160,83
|
|
20231206,095500,25060560,10170,10170,10170,10170,0
|
|
20231206,095400,25060560,10170,10150,10170,10150,151
|
|
20231206,095300,23526890,10160,10100,10160,10100,49
|
|
20231206,095200,23031930,10160,10160,10160,10160,1
|
|
20231206,095100,23021770,10150,10150,10150,10150,0
|
|
20231206,095000,23021770,10150,10150,10150,10150,0
|
|
20231206,094900,23021770,10150,10150,10150,10150,0
|
|
20231206,094800,23021770,10150,10140,10150,10140,454
|
|
20231206,094700,18418060,10140,10140,10140,10140,1
|
|
20231206,094600,18407920,10100,10100,10100,10100,0
|
|
20231206,094500,18407920,10100,10100,10100,10100,0
|
|
20231206,094400,18407920,10100,10100,10100,10100,0
|
|
20231206,094300,18407920,10100,10100,10100,10100,0
|
|
20231206,094200,18407920,10100,10090,10100,10090,170
|
|
20231206,094100,16691220,10140,10140,10140,10140,0
|
|
20231206,094000,16691220,10140,10140,10140,10140,0
|
|
20231206,093900,16691220,10140,10140,10140,10140,0
|
|
20231206,093800,16691220,10140,10140,10140,10140,22
|
|
20231206,093700,16468140,10140,10140,10140,10140,4
|
|
20231206,093600,16427580,10100,10100,10100,10100,0
|
|
20231206,093500,16427580,10100,10100,10100,10100,330
|
|
20231206,093400,13094580,10100,10100,10100,10100,29
|
|
20231206,093300,12801680,10100,10100,10100,10100,60
|
|
20231206,093200,12195680,10100,10070,10100,10070,740
|
|
20231206,093100,4725100,10070,10090,10090,10070,102
|
|
20231206,093000,3697560,10090,10090,10090,10090,0
|
|
20231206,092900,3697560,10090,10090,10090,10090,0
|
|
20231206,092800,3697560,10090,10090,10090,10090,0
|
|
20231206,092700,3697560,10090,10090,10090,10090,0
|
|
20231206,092600,3697560,10090,10090,10090,10090,2
|
|
20231206,092500,3677380,10090,10090,10090,10090,1
|
|
20231206,092400,3667290,10100,10100,10100,10100,3
|
|
20231206,092300,3636990,10090,10090,10090,10090,25
|
|
20231206,092200,3384740,10100,10090,10100,10090,10
|
|
20231206,092100,3283820,10090,10090,10090,10090,126
|
|
20231206,092000,2012480,10090,10090,10090,10090,1
|
|
20231206,091900,2002390,10090,10090,10090,10090,0
|
|
20231206,091800,2002390,10090,10060,10090,10060,135
|
|
20231206,091700,644180,10090,10090,10090,10090,0
|
|
20231206,091600,644180,10090,10090,10090,10090,0
|
|
20231206,091500,644180,10090,10070,10090,10070,37
|
|
20231206,091400,271520,10090,10090,10090,10090,0
|
|
20231206,091300,271520,10090,10090,10090,10090,0
|
|
20231206,091200,271520,10090,10090,10090,10090,0
|
|
20231206,091100,271520,10090,10090,10090,10090,0
|
|
20231206,091000,271520,10090,10090,10090,10090,0
|
|
20231206,090900,271520,10090,10090,10090,10090,0
|
|
20231206,090800,271520,10090,10090,10090,10090,0
|
|
20231206,090700,271520,10090,10090,10090,10090,0
|
|
20231206,090600,271520,10090,10090,10090,10090,0
|
|
20231206,090500,271520,10090,10060,10090,10060,5
|
|
20231206,090400,221190,10140,10140,10140,10140,0
|
|
20231206,090300,221190,10140,10140,10140,10140,0
|
|
20231206,090200,221190,10140,10140,10140,10140,0
|
|
20231206,090100,221190,10140,10140,10140,10140,1
|
|
20231206,090000,211050,10050,10050,10050,10050,21
|