701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203800,149974470,11830,11830,11830,11830,208
|
|
20231204,203700,149974470,11830,11830,11830,11830,0
|
|
20231204,203600,149974470,11830,11830,11830,11830,0
|
|
20231204,203500,149974470,11830,11830,11830,11830,0
|
|
20231204,203400,149974470,11830,11830,11830,11830,0
|
|
20231204,203300,149974470,11830,11830,11830,11830,0
|
|
20231204,203200,149974470,11830,11830,11830,11830,0
|
|
20231204,203100,149974470,11830,11830,11830,11830,0
|
|
20231204,203000,149974470,11830,11830,11830,11830,0
|
|
20231204,202900,149974470,11830,11830,11830,11830,0
|
|
20231204,202800,149974470,11830,11830,11830,11830,0
|
|
20231204,202700,149974470,11830,11830,11830,11830,0
|
|
20231204,202600,149974470,11830,11830,11830,11830,0
|
|
20231204,202500,149974470,11830,11830,11830,11830,0
|
|
20231204,202400,149974470,11830,11830,11830,11830,0
|
|
20231204,202300,149974470,11830,11830,11830,11830,0
|
|
20231204,202200,149974470,11830,11830,11830,11830,0
|
|
20231204,202100,149974470,11830,11830,11830,11830,0
|
|
20231204,202000,149974470,11830,11830,11830,11830,0
|
|
20231204,201900,149974470,11830,11830,11830,11830,0
|
|
20231204,201800,149974470,11830,11830,11830,11830,0
|
|
20231204,201700,149974470,11830,11830,11830,11830,0
|
|
20231204,201600,149974470,11830,11830,11830,11830,0
|
|
20231204,201500,149974470,11830,11830,11830,11830,0
|
|
20231204,201400,149974470,11830,11830,11830,11830,0
|
|
20231204,201300,149974470,11830,11830,11830,11830,0
|
|
20231204,201200,149974470,11830,11830,11830,11830,0
|
|
20231204,201100,149974470,11830,11830,11830,11830,0
|
|
20231204,201000,149974470,11830,11830,11830,11830,0
|
|
20231204,200900,149974470,11830,11830,11830,11830,0
|
|
20231204,200800,149974470,11830,11830,11830,11830,208
|
|
20231204,200700,149974470,11830,11830,11830,11830,0
|
|
20231204,200600,149974470,11830,11830,11830,11830,0
|
|
20231204,200500,149974470,11830,11830,11830,11830,0
|
|
20231204,200400,149974470,11830,11830,11830,11830,0
|
|
20231204,200300,149974470,11830,11830,11830,11830,0
|
|
20231204,200200,149974470,11830,11830,11830,11830,0
|
|
20231204,200100,149974470,11830,11830,11830,11830,0
|
|
20231204,200000,149974470,11830,11830,11830,11830,0
|
|
20231204,195900,149974470,11830,11830,11830,11830,0
|
|
20231204,195800,149974470,11830,11830,11830,11830,0
|
|
20231204,195700,149974470,11830,11830,11830,11830,0
|
|
20231204,195600,149974470,11830,11830,11830,11830,0
|
|
20231204,195500,149974470,11830,11830,11830,11830,0
|
|
20231204,195400,149974470,11830,11830,11830,11830,0
|
|
20231204,195300,149974470,11830,11830,11830,11830,0
|
|
20231204,195200,149974470,11830,11830,11830,11830,0
|
|
20231204,195100,149974470,11830,11830,11830,11830,0
|
|
20231204,195000,149974470,11830,11830,11830,11830,0
|
|
20231204,194900,149974470,11830,11830,11830,11830,0
|
|
20231204,194800,149974470,11830,11830,11830,11830,0
|
|
20231204,194700,149974470,11830,11830,11830,11830,0
|
|
20231204,194600,149974470,11830,11830,11830,11830,0
|
|
20231204,194500,149974470,11830,11830,11830,11830,0
|
|
20231204,194400,149974470,11830,11830,11830,11830,0
|
|
20231204,194300,149974470,11830,11830,11830,11830,0
|
|
20231204,194200,149974470,11830,11830,11830,11830,0
|
|
20231204,194100,149974470,11830,11830,11830,11830,0
|
|
20231204,194000,149974470,11830,11830,11830,11830,0
|
|
20231204,193900,149974470,11830,11830,11830,11830,0
|
|
20231204,193800,149974470,11830,11830,11830,11830,208
|
|
20231204,193700,149974470,11830,11830,11830,11830,0
|
|
20231204,193600,149974470,11830,11830,11830,11830,0
|
|
20231204,193500,149974470,11830,11830,11830,11830,0
|
|
20231204,193400,149974470,11830,11830,11830,11830,0
|
|
20231204,193300,149974470,11830,11830,11830,11830,0
|
|
20231204,193200,149974470,11830,11830,11830,11830,0
|
|
20231204,193100,149974470,11830,11830,11830,11830,0
|
|
20231204,193000,149974470,11830,11830,11830,11830,0
|
|
20231204,192900,149974470,11830,11830,11830,11830,0
|
|
20231204,192800,149974470,11830,11830,11830,11830,0
|
|
20231204,192700,149974470,11830,11830,11830,11830,0
|
|
20231204,192600,149974470,11830,11830,11830,11830,0
|
|
20231204,192500,149974470,11830,11830,11830,11830,0
|
|
20231204,192400,149974470,11830,11830,11830,11830,0
|
|
20231204,192300,149974470,11830,11830,11830,11830,0
|
|
20231204,192200,149974470,11830,11830,11830,11830,0
|
|
20231204,192100,149974470,11830,11830,11830,11830,0
|
|
20231204,192000,149974470,11830,11830,11830,11830,0
|
|
20231204,191900,149974470,11830,11830,11830,11830,0
|
|
20231204,191800,149974470,11830,11830,11830,11830,0
|
|
20231204,191700,149974470,11830,11830,11830,11830,0
|
|
20231204,191600,149974470,11830,11830,11830,11830,0
|
|
20231204,191500,149974470,11830,11830,11830,11830,0
|
|
20231204,191400,149974470,11830,11830,11830,11830,0
|
|
20231204,191300,149974470,11830,11830,11830,11830,0
|
|
20231204,191200,149974470,11830,11830,11830,11830,0
|
|
20231204,191100,149974470,11830,11830,11830,11830,0
|
|
20231204,191000,149974470,11830,11830,11830,11830,0
|
|
20231204,190900,149974470,11830,11830,11830,11830,0
|
|
20231204,190800,149974470,11830,11830,11830,11830,208
|
|
20231204,190700,149974470,11830,11830,11830,11830,0
|
|
20231204,190600,149974470,11830,11830,11830,11830,0
|
|
20231204,190500,149974470,11830,11830,11830,11830,0
|
|
20231204,190400,149974470,11830,11830,11830,11830,0
|
|
20231204,190300,149974470,11830,11830,11830,11830,0
|
|
20231204,190200,149974470,11830,11830,11830,11830,0
|
|
20231204,190100,149974470,11830,11830,11830,11830,0
|
|
20231204,190000,149974470,11830,11830,11830,11830,0
|
|
20231204,185900,149974470,11830,11830,11830,11830,0
|
|
20231204,185800,149974470,11830,11830,11830,11830,0
|
|
20231204,185700,149974470,11830,11830,11830,11830,0
|
|
20231204,185600,149974470,11830,11830,11830,11830,0
|
|
20231204,185500,149974470,11830,11830,11830,11830,0
|
|
20231204,185400,149974470,11830,11830,11830,11830,0
|
|
20231204,185300,149974470,11830,11830,11830,11830,0
|
|
20231204,185200,149974470,11830,11830,11830,11830,0
|
|
20231204,185100,149974470,11830,11830,11830,11830,0
|
|
20231204,185000,149974470,11830,11830,11830,11830,0
|
|
20231204,184900,149974470,11830,11830,11830,11830,0
|
|
20231204,184800,149974470,11830,11830,11830,11830,0
|
|
20231204,184700,149974470,11830,11830,11830,11830,0
|
|
20231204,184600,149974470,11830,11830,11830,11830,0
|
|
20231204,184500,149974470,11830,11830,11830,11830,0
|
|
20231204,184400,149974470,11830,11830,11830,11830,0
|
|
20231204,184300,149974470,11830,11830,11830,11830,0
|
|
20231204,184200,149974470,11830,11830,11830,11830,0
|
|
20231204,184100,149974470,11830,11830,11830,11830,0
|
|
20231204,184000,149974470,11830,11830,11830,11830,0
|
|
20231204,183900,149974470,11830,11830,11830,11830,0
|
|
20231204,183800,149974470,11830,11830,11830,11830,208
|
|
20231204,183700,149974470,11830,11830,11830,11830,0
|
|
20231204,183600,149974470,11830,11830,11830,11830,0
|
|
20231204,183500,149974470,11830,11830,11830,11830,0
|
|
20231204,183400,149974470,11830,11830,11830,11830,0
|
|
20231204,183300,149974470,11830,11830,11830,11830,0
|
|
20231204,183200,149974470,11830,11830,11830,11830,0
|
|
20231204,183100,149974470,11830,11830,11830,11830,0
|
|
20231204,183000,149974470,11830,11830,11830,11830,0
|
|
20231204,182900,149974470,11830,11830,11830,11830,0
|
|
20231204,182800,149974470,11830,11830,11830,11830,0
|
|
20231204,182700,149974470,11830,11830,11830,11830,0
|
|
20231204,182600,149974470,11830,11830,11830,11830,0
|
|
20231204,182500,149974470,11830,11830,11830,11830,0
|
|
20231204,182400,149974470,11830,11830,11830,11830,0
|
|
20231204,182300,149974470,11830,11830,11830,11830,0
|
|
20231204,182200,149974470,11830,11830,11830,11830,0
|
|
20231204,182100,149974470,11830,11830,11830,11830,0
|
|
20231204,182000,149974470,11830,11830,11830,11830,0
|
|
20231204,181900,149974470,11830,11830,11830,11830,0
|
|
20231204,181800,149974470,11830,11830,11830,11830,0
|
|
20231204,181700,149974470,11830,11830,11830,11830,0
|
|
20231204,181600,149974470,11830,11830,11830,11830,0
|
|
20231204,181500,149974470,11830,11830,11830,11830,0
|
|
20231204,181400,149974470,11830,11830,11830,11830,0
|
|
20231204,181300,149974470,11830,11830,11830,11830,0
|
|
20231204,181200,149974470,11830,11830,11830,11830,0
|
|
20231204,181100,149974470,11830,11830,11830,11830,0
|
|
20231204,181000,149974470,11830,11830,11830,11830,0
|
|
20231204,180900,149974470,11830,11830,11830,11830,0
|
|
20231204,180800,149974470,11830,11830,11830,11830,208
|
|
20231204,180700,149974470,11830,11830,11830,11830,0
|
|
20231204,180600,149974470,11830,11830,11830,11830,0
|
|
20231204,180500,149974470,11830,11830,11830,11830,0
|
|
20231204,180400,149974470,11830,11830,11830,11830,0
|
|
20231204,180300,149974470,11830,11830,11830,11830,0
|
|
20231204,180200,149974470,11830,11830,11830,11830,0
|
|
20231204,180100,149974470,11830,11830,11830,11830,0
|
|
20231204,180000,149974470,11830,11830,11830,11830,0
|
|
20231204,175900,149974470,11830,11830,11830,11830,0
|
|
20231204,175800,149974470,11830,11830,11830,11830,0
|
|
20231204,175700,149974470,11830,11830,11830,11830,0
|
|
20231204,175600,149974470,11830,11830,11830,11830,0
|
|
20231204,175500,149974470,11830,11830,11830,11830,0
|
|
20231204,175400,149974470,11830,11830,11830,11830,0
|
|
20231204,175300,149974470,11830,11830,11830,11830,0
|
|
20231204,175200,149974470,11830,11830,11830,11830,0
|
|
20231204,175100,149974470,11830,11830,11830,11830,0
|
|
20231204,175000,149974470,11830,11830,11830,11830,0
|
|
20231204,174900,149974470,11830,11830,11830,11830,0
|
|
20231204,174800,149974470,11830,11830,11830,11830,0
|
|
20231204,174700,149974470,11830,11830,11830,11830,0
|
|
20231204,174600,149974470,11830,11830,11830,11830,0
|
|
20231204,174500,149974470,11830,11830,11830,11830,0
|
|
20231204,174400,149974470,11830,11830,11830,11830,0
|
|
20231204,174300,149974470,11830,11830,11830,11830,0
|
|
20231204,174200,149974470,11830,11830,11830,11830,0
|
|
20231204,174100,149974470,11830,11830,11830,11830,0
|
|
20231204,174000,149974470,11830,11830,11830,11830,0
|
|
20231204,173900,149974470,11830,11830,11830,11830,0
|
|
20231204,173800,149974470,11830,11830,11830,11830,208
|
|
20231204,173700,149974470,11830,11830,11830,11830,0
|
|
20231204,173600,149974470,11830,11830,11830,11830,0
|
|
20231204,173500,149974470,11830,11830,11830,11830,0
|
|
20231204,173400,149974470,11830,11830,11830,11830,0
|
|
20231204,173300,149974470,11830,11830,11830,11830,0
|
|
20231204,173200,149974470,11830,11830,11830,11830,0
|
|
20231204,173100,149974470,11830,11830,11830,11830,0
|
|
20231204,173000,149974470,11830,11830,11830,11830,0
|
|
20231204,172900,149974470,11830,11830,11830,11830,0
|
|
20231204,172800,149974470,11830,11830,11830,11830,0
|
|
20231204,172700,149974470,11830,11830,11830,11830,0
|
|
20231204,172600,149974470,11830,11830,11830,11830,0
|
|
20231204,172500,149974470,11830,11830,11830,11830,0
|
|
20231204,172400,149974470,11830,11830,11830,11830,0
|
|
20231204,172300,149974470,11830,11830,11830,11830,0
|
|
20231204,172200,149974470,11830,11830,11830,11830,0
|
|
20231204,172100,149974470,11830,11830,11830,11830,0
|
|
20231204,172000,149974470,11830,11830,11830,11830,0
|
|
20231204,171900,149974470,11830,11830,11830,11830,0
|
|
20231204,171800,149974470,11830,11830,11830,11830,0
|
|
20231204,171700,149974470,11830,11830,11830,11830,0
|
|
20231204,171600,149974470,11830,11830,11830,11830,0
|
|
20231204,171500,149974470,11830,11830,11830,11830,0
|
|
20231204,171400,149974470,11830,11830,11830,11830,0
|
|
20231204,171300,149974470,11830,11830,11830,11830,0
|
|
20231204,171200,149974470,11830,11830,11830,11830,0
|
|
20231204,171100,149974470,11830,11830,11830,11830,0
|
|
20231204,171000,149974470,11830,11830,11830,11830,0
|
|
20231204,170900,149974470,11830,11830,11830,11830,0
|
|
20231204,170800,149974470,11830,11830,11830,11830,208
|
|
20231204,170700,149974470,11830,11830,11830,11830,0
|
|
20231204,170600,149974470,11830,11830,11830,11830,0
|
|
20231204,170500,149974470,11830,11830,11830,11830,0
|
|
20231204,170400,149974470,11830,11830,11830,11830,0
|
|
20231204,170300,149974470,11830,11830,11830,11830,0
|
|
20231204,170200,149974470,11830,11830,11830,11830,0
|
|
20231204,170100,149974470,11830,11830,11830,11830,0
|
|
20231204,170000,149974470,11830,11830,11830,11830,0
|
|
20231204,165900,149974470,11830,11830,11830,11830,0
|
|
20231204,165800,149974470,11830,11830,11830,11830,0
|
|
20231204,165700,149974470,11830,11830,11830,11830,0
|
|
20231204,165600,149974470,11830,11830,11830,11830,0
|
|
20231204,165500,149974470,11830,11830,11830,11830,0
|
|
20231204,165400,149974470,11830,11830,11830,11830,0
|
|
20231204,165300,149974470,11830,11830,11830,11830,0
|
|
20231204,165200,149974470,11830,11830,11830,11830,0
|
|
20231204,165100,149974470,11830,11830,11830,11830,0
|
|
20231204,165000,149974470,11830,11830,11830,11830,0
|
|
20231204,164900,149974470,11830,11830,11830,11830,0
|
|
20231204,164800,149974470,11830,11830,11830,11830,0
|
|
20231204,164700,149974470,11830,11830,11830,11830,0
|
|
20231204,164600,149974470,11830,11830,11830,11830,0
|
|
20231204,164500,149974470,11830,11830,11830,11830,0
|
|
20231204,164400,149974470,11830,11830,11830,11830,0
|
|
20231204,164300,149974470,11830,11830,11830,11830,0
|
|
20231204,164200,149974470,11830,11830,11830,11830,0
|
|
20231204,164100,149974470,11830,11830,11830,11830,0
|
|
20231204,164000,149974470,11830,11830,11830,11830,0
|
|
20231204,163900,149974470,11830,11830,11830,11830,0
|
|
20231204,163800,149974470,11830,11830,11830,11830,208
|
|
20231204,163700,149974470,11830,11830,11830,11830,0
|
|
20231204,163600,149974470,11830,11830,11830,11830,0
|
|
20231204,163500,149974470,11830,11830,11830,11830,0
|
|
20231204,163400,149974470,11830,11830,11830,11830,0
|
|
20231204,163300,149974470,11830,11830,11830,11830,0
|
|
20231204,163200,149974470,11830,11830,11830,11830,0
|
|
20231204,163100,149974470,11830,11830,11830,11830,0
|
|
20231204,163000,149974470,11830,11830,11830,11830,0
|
|
20231204,162900,149974470,11830,11830,11830,11830,0
|
|
20231204,162800,149974470,11830,11830,11830,11830,0
|
|
20231204,162700,149974470,11830,11830,11830,11830,0
|
|
20231204,162600,149974470,11830,11830,11830,11830,0
|
|
20231204,162500,149974470,11830,11830,11830,11830,0
|
|
20231204,162400,149974470,11830,11830,11830,11830,0
|
|
20231204,162300,149974470,11830,11830,11830,11830,0
|
|
20231204,162200,149974470,11830,11830,11830,11830,0
|
|
20231204,162100,149974470,11830,11830,11830,11830,0
|
|
20231204,162000,149974470,11830,11830,11830,11830,0
|
|
20231204,161900,149974470,11830,11830,11830,11830,0
|
|
20231204,161800,149974470,11830,11830,11830,11830,0
|
|
20231204,161700,149974470,11830,11830,11830,11830,0
|
|
20231204,161600,149974470,11830,11830,11830,11830,0
|
|
20231204,161500,149974470,11830,11830,11830,11830,0
|
|
20231204,161400,149974470,11830,11830,11830,11830,0
|
|
20231204,161300,149974470,11830,11830,11830,11830,0
|
|
20231204,161200,149974470,11830,11830,11830,11830,0
|
|
20231204,161100,149974470,11830,11830,11830,11830,0
|
|
20231204,161000,149974470,11830,11830,11830,11830,0
|
|
20231204,160900,149974470,11830,11830,11830,11830,0
|
|
20231204,160800,149974470,11830,11830,11830,11830,208
|
|
20231204,160700,149974470,11830,11830,11830,11830,0
|
|
20231204,160600,149974470,11830,11830,11830,11830,0
|
|
20231204,160500,149974470,11830,11830,11830,11830,0
|
|
20231204,160400,149974470,11830,11830,11830,11830,0
|
|
20231204,160300,149974470,11830,11830,11830,11830,0
|
|
20231204,160200,149974470,11830,11830,11830,11830,0
|
|
20231204,160100,149974470,11830,11830,11830,11830,0
|
|
20231204,160000,149974470,11830,11830,11830,11830,0
|
|
20231204,155900,149974470,11830,11830,11830,11830,0
|
|
20231204,155800,149974470,11830,11830,11830,11830,0
|
|
20231204,155700,149974470,11830,11830,11830,11830,0
|
|
20231204,155600,149974470,11830,11830,11830,11830,0
|
|
20231204,155500,149974470,11830,11830,11830,11830,0
|
|
20231204,155400,149974470,11830,11830,11830,11830,0
|
|
20231204,155300,149974470,11830,11830,11830,11830,0
|
|
20231204,155200,149974470,11830,11830,11830,11830,0
|
|
20231204,155100,149974470,11830,11830,11830,11830,0
|
|
20231204,155000,149974470,11830,11830,11830,11830,0
|
|
20231204,154900,149974470,11830,11830,11830,11830,0
|
|
20231204,154800,149974470,11830,11830,11830,11830,0
|
|
20231204,154700,149974470,11830,11830,11830,11830,0
|
|
20231204,154600,149974470,11830,11830,11830,11830,0
|
|
20231204,154500,149974470,11830,11830,11830,11830,0
|
|
20231204,154400,149974470,11830,11830,11830,11830,0
|
|
20231204,154300,149974470,11830,11830,11830,11830,0
|
|
20231204,154200,149974470,11830,11830,11830,11830,0
|
|
20231204,154100,149974470,11830,11830,11830,11830,0
|
|
20231204,154000,149974470,11830,11830,11830,11830,0
|
|
20231204,153900,149974470,11830,11830,11830,11830,0
|
|
20231204,153800,149974470,11830,11830,11830,11830,208
|
|
20231204,153700,149974470,11830,11830,11830,11830,0
|
|
20231204,153600,149974470,11830,11830,11830,11830,0
|
|
20231204,153500,149974470,11830,11830,11830,11830,0
|
|
20231204,153400,149974470,11830,11830,11830,11830,0
|
|
20231204,153300,149974470,11830,11830,11830,11830,0
|
|
20231204,153200,149974470,11830,11830,11830,11830,0
|
|
20231204,153100,149974470,11830,11830,11830,11830,0
|
|
20231204,153000,149974470,11830,11830,11830,11830,208
|
|
20231204,152900,147513830,11750,11750,11750,11750,0
|
|
20231204,152800,147513830,11750,11750,11750,11750,0
|
|
20231204,152700,147513830,11750,11750,11750,11750,0
|
|
20231204,152600,147513830,11750,11750,11750,11750,0
|
|
20231204,152500,147513830,11750,11750,11750,11750,0
|
|
20231204,152400,147513830,11750,11750,11750,11750,0
|
|
20231204,152300,147513830,11750,11750,11750,11750,0
|
|
20231204,152200,147513830,11750,11750,11750,11750,0
|
|
20231204,152100,147513830,11750,11750,11750,11750,0
|
|
20231204,152000,147513830,11750,11750,11750,11750,0
|
|
20231204,151900,147513830,11750,11750,11750,11750,0
|
|
20231204,151800,147513830,11750,11760,11760,11750,78
|
|
20231204,151700,146596900,11810,11810,11810,11810,0
|
|
20231204,151600,146596900,11810,11810,11810,11810,11
|
|
20231204,151500,146466990,11810,11810,11810,11810,0
|
|
20231204,151400,146466990,11810,11810,11810,11810,11
|
|
20231204,151300,146337080,11800,11790,11800,11790,60
|
|
20231204,151200,145629290,11790,11780,11790,11780,245
|
|
20231204,151100,142742010,11750,11750,11750,11750,0
|
|
20231204,151000,142742010,11750,11750,11750,11750,45
|
|
20231204,150900,142213260,11750,11750,11750,11750,0
|
|
20231204,150800,142213260,11750,11750,11750,11750,0
|
|
20231204,150700,142213260,11750,11750,11750,11750,7
|
|
20231204,150600,142131010,11760,11760,11760,11760,0
|
|
20231204,150500,142131010,11760,11760,11760,11760,56
|
|
20231204,150400,141472450,11760,11760,11760,11760,0
|
|
20231204,150300,141472450,11760,11760,11760,11760,100
|
|
20231204,150200,140296450,11760,11760,11760,11760,0
|
|
20231204,150100,140296450,11760,11760,11760,11760,581
|
|
20231204,150000,133463890,11790,11790,11790,11790,0
|
|
20231204,145900,133463890,11790,11790,11790,11790,0
|
|
20231204,145800,133463890,11790,11790,11790,11790,11
|
|
20231204,145700,133334200,11790,11790,11790,11790,2
|
|
20231204,145600,133310620,11790,11790,11790,11790,9
|
|
20231204,145500,133204510,11790,11790,11790,11790,11
|
|
20231204,145400,133074820,11760,11760,11760,11760,1
|
|
20231204,145300,133063060,11790,11790,11790,11790,58
|
|
20231204,145200,132379240,11800,11800,11800,11800,0
|
|
20231204,145100,132379240,11800,11800,11800,11800,4
|
|
20231204,145000,132332040,11790,11790,11790,11790,0
|
|
20231204,144900,132332040,11790,11790,11790,11790,11
|
|
20231204,144800,132202350,11790,11790,11790,11790,11
|
|
20231204,144700,132072660,11790,11790,11790,11790,0
|
|
20231204,144600,132072660,11790,11790,11790,11790,11
|
|
20231204,144500,131942970,11790,11790,11790,11790,0
|
|
20231204,144400,131942970,11790,11790,11790,11790,11
|
|
20231204,144300,131813280,11790,11790,11800,11790,274
|
|
20231204,144200,128580190,11790,11790,11790,11790,5
|
|
20231204,144100,128521240,11790,11770,11790,11730,156
|
|
20231204,144000,126687770,11800,11800,11800,11800,11
|
|
20231204,143900,126557970,11800,11800,11800,11800,1
|
|
20231204,143800,126546170,11790,11790,11790,11790,0
|
|
20231204,143700,126546170,11790,11790,11790,11790,0
|
|
20231204,143600,126546170,11790,11790,11790,11790,0
|
|
20231204,143500,126546170,11790,11790,11790,11790,0
|
|
20231204,143400,126546170,11790,11790,11790,11790,0
|
|
20231204,143300,126546170,11790,11790,11790,11790,0
|
|
20231204,143200,126546170,11790,11790,11790,11790,55
|
|
20231204,143100,125897720,11790,11790,11790,11790,0
|
|
20231204,143000,125897720,11790,11790,11790,11790,0
|
|
20231204,142900,125897720,11790,11790,11790,11790,0
|
|
20231204,142800,125897720,11790,11790,11790,11790,0
|
|
20231204,142700,125897720,11790,11790,11790,11790,0
|
|
20231204,142600,125897720,11790,11790,11790,11790,0
|
|
20231204,142500,125897720,11790,11790,11790,11790,22
|
|
20231204,142400,125638340,11770,11770,11770,11770,0
|
|
20231204,142300,125638340,11770,11780,11780,11770,43
|
|
20231204,142200,125131820,11780,11780,11780,11780,0
|
|
20231204,142100,125131820,11780,11780,11780,11780,0
|
|
20231204,142000,125131820,11780,11780,11780,11780,1
|
|
20231204,141900,125120040,11780,11780,11780,11780,10
|
|
20231204,141800,125002240,11800,11800,11800,11800,0
|
|
20231204,141700,125002240,11800,11790,11800,11790,42
|
|
20231204,141600,124507040,11800,11800,11800,11800,0
|
|
20231204,141500,124507040,11800,11800,11800,11800,2
|
|
20231204,141400,124483440,11800,11800,11800,11800,0
|
|
20231204,141300,124483440,11800,11800,11800,11800,2
|
|
20231204,141200,124459840,11790,11790,11790,11790,56
|
|
20231204,141100,123799600,11800,11800,11800,11800,14
|
|
20231204,141000,123634400,11800,11800,11800,11800,12
|
|
20231204,140900,123492800,11800,11800,11800,11800,27
|
|
20231204,140800,123174200,11800,11800,11800,11800,11
|
|
20231204,140700,123044400,11800,11800,11800,11800,11
|
|
20231204,140600,122914600,11800,11800,11800,11800,0
|
|
20231204,140500,122914600,11800,11800,11800,11800,16
|
|
20231204,140400,122725800,11810,11810,11810,11810,11
|
|
20231204,140300,122595890,11810,11810,11810,11810,0
|
|
20231204,140200,122595890,11810,11810,11810,11810,0
|
|
20231204,140100,122595890,11810,11810,11810,11810,71
|
|
20231204,140000,121757380,11810,11810,11810,11810,0
|
|
20231204,135900,121757380,11810,11810,11810,11810,0
|
|
20231204,135800,121757380,11810,11800,11810,11800,123
|
|
20231204,135700,120304980,11800,11800,11800,11800,23
|
|
20231204,135600,120033580,11800,11800,11800,11800,2
|
|
20231204,135500,120009980,11800,11800,11800,11800,0
|
|
20231204,135400,120009980,11800,11800,11800,11800,2
|
|
20231204,135300,119986380,11800,11800,11800,11800,0
|
|
20231204,135200,119986380,11800,11800,11800,11800,0
|
|
20231204,135100,119986380,11800,11800,11800,11800,0
|
|
20231204,135000,119986380,11800,11800,11800,11800,41
|
|
20231204,134900,119502580,11800,11810,11810,11800,189
|
|
20231204,134800,117271050,11800,11810,11810,11800,11
|
|
20231204,134700,117141150,11810,11810,11810,11810,2
|
|
20231204,134600,117117530,11810,11820,11820,11810,202
|
|
20231204,134500,114730220,11820,11820,11820,11820,0
|
|
20231204,134400,114730220,11820,11820,11820,11820,0
|
|
20231204,134300,114730220,11820,11820,11820,11820,0
|
|
20231204,134200,114730220,11820,11820,11820,11820,26
|
|
20231204,134100,114422900,11820,11770,11820,11750,2157
|
|
20231204,134000,89026860,11760,11760,11760,11760,183
|
|
20231204,133900,86874780,11760,11760,11760,11760,100
|
|
20231204,133800,85698780,11760,11760,11760,11760,0
|
|
20231204,133700,85698780,11760,11760,11760,11760,58
|
|
20231204,133600,85016700,11770,11770,11770,11770,2
|
|
20231204,133500,84993160,11760,11760,11760,11760,3
|
|
20231204,133400,84957880,11770,11770,11770,11760,7
|
|
20231204,133300,84875520,11760,11760,11760,11760,90
|
|
20231204,133200,83817120,11770,11770,11770,11770,4
|
|
20231204,133100,83770040,11750,11750,11750,11750,0
|
|
20231204,133000,83770040,11750,11750,11750,11750,2
|
|
20231204,132900,83746540,11750,11750,11750,11750,41
|
|
20231204,132800,83264790,11770,11770,11770,11770,0
|
|
20231204,132700,83264790,11770,11770,11770,11770,0
|
|
20231204,132600,83264790,11770,11770,11770,11770,0
|
|
20231204,132500,83264790,11770,11770,11770,11770,0
|
|
20231204,132400,83264790,11770,11770,11770,11770,0
|
|
20231204,132300,83264790,11770,11770,11770,11770,1
|
|
20231204,132200,83253020,11750,11730,11750,11730,45
|
|
20231204,132100,82725120,11710,11710,11710,11710,0
|
|
20231204,132000,82725120,11710,11710,11710,11710,0
|
|
20231204,131900,82725120,11710,11710,11710,11710,100
|
|
20231204,131800,81554120,11690,11690,11690,11690,0
|
|
20231204,131700,81554120,11690,11690,11690,11690,0
|
|
20231204,131600,81554120,11690,11690,11690,11690,0
|
|
20231204,131500,81554120,11690,11690,11690,11690,0
|
|
20231204,131400,81554120,11690,11690,11690,11690,0
|
|
20231204,131300,81554120,11690,11690,11690,11690,0
|
|
20231204,131200,81554120,11690,11690,11690,11690,0
|
|
20231204,131100,81554120,11690,11690,11690,11690,0
|
|
20231204,131000,81554120,11690,11690,11690,11690,0
|
|
20231204,130900,81554120,11690,11690,11690,11690,44
|
|
20231204,130800,81039760,11700,11700,11700,11700,470
|
|
20231204,130700,75540760,11710,11710,11710,11710,86
|
|
20231204,130600,74533700,11710,11710,11710,11710,46
|
|
20231204,130500,73995040,11710,11710,11710,11710,0
|
|
20231204,130400,73995040,11710,11720,11720,11710,660
|
|
20231204,130300,66260340,11730,11730,11730,11730,30
|
|
20231204,130200,65908440,11730,11740,11740,11730,56
|
|
20231204,130100,65251460,11740,11740,11740,11740,0
|
|
20231204,130000,65251460,11740,11740,11740,11740,80
|
|
20231204,125900,64312260,11750,11750,11750,11750,0
|
|
20231204,125800,64312260,11750,11750,11750,11750,0
|
|
20231204,125700,64312260,11750,11750,11750,11750,0
|
|
20231204,125600,64312260,11750,11750,11750,11750,7
|
|
20231204,125500,64230010,11740,11740,11740,11740,0
|
|
20231204,125400,64230010,11740,11740,11740,11740,0
|
|
20231204,125300,64230010,11740,11740,11740,11740,0
|
|
20231204,125200,64230010,11740,11740,11740,11740,0
|
|
20231204,125100,64230010,11740,11740,11740,11740,0
|
|
20231204,125000,64230010,11740,11740,11740,11740,2
|
|
20231204,124900,64206530,11740,11740,11740,11740,25
|
|
20231204,124800,63913030,11740,11740,11740,11740,0
|
|
20231204,124700,63913030,11740,11740,11740,11740,0
|
|
20231204,124600,63913030,11740,11740,11740,11740,0
|
|
20231204,124500,63913030,11740,11750,11750,11740,10
|
|
20231204,124400,63795620,11740,11740,11740,11740,0
|
|
20231204,124300,63795620,11740,11740,11740,11740,0
|
|
20231204,124200,63795620,11740,11740,11740,11740,0
|
|
20231204,124100,63795620,11740,11740,11740,11740,0
|
|
20231204,124000,63795620,11740,11740,11740,11740,0
|
|
20231204,123900,63795620,11740,11740,11740,11740,0
|
|
20231204,123800,63795620,11740,11780,11780,11740,16
|
|
20231204,123700,63607320,11780,11780,11780,11780,0
|
|
20231204,123600,63607320,11780,11780,11780,11780,5
|
|
20231204,123500,63548420,11770,11770,11770,11770,1
|
|
20231204,123400,63536650,11770,11770,11770,11770,10
|
|
20231204,123300,63418950,11770,11770,11770,11770,0
|
|
20231204,123200,63418950,11770,11770,11770,11770,0
|
|
20231204,123100,63418950,11770,11770,11770,11770,0
|
|
20231204,123000,63418950,11770,11770,11770,11770,21
|
|
20231204,122900,63171780,11780,11780,11780,11780,2
|
|
20231204,122800,63148220,11780,11780,11780,11780,0
|
|
20231204,122700,63148220,11780,11780,11780,11780,0
|
|
20231204,122600,63148220,11780,11780,11780,11780,3
|
|
20231204,122500,63112880,11770,11770,11770,11770,0
|
|
20231204,122400,63112880,11770,11770,11770,11770,0
|
|
20231204,122300,63112880,11770,11770,11770,11770,0
|
|
20231204,122200,63112880,11770,11770,11770,11770,0
|
|
20231204,122100,63112880,11770,11770,11770,11770,0
|
|
20231204,122000,63112880,11770,11770,11770,11770,10
|
|
20231204,121900,62995180,11770,11770,11770,11770,0
|
|
20231204,121800,62995180,11770,11770,11770,11770,0
|
|
20231204,121700,62995180,11770,11770,11770,11770,0
|
|
20231204,121600,62995180,11770,11770,11770,11770,0
|
|
20231204,121500,62995180,11770,11770,11770,11770,0
|
|
20231204,121400,62995180,11770,11770,11770,11770,0
|
|
20231204,121300,62995180,11770,11770,11770,11770,0
|
|
20231204,121200,62995180,11770,11770,11770,11770,2
|
|
20231204,121100,62971640,11760,11760,11760,11760,0
|
|
20231204,121000,62971640,11760,11760,11760,11760,0
|
|
20231204,120900,62971640,11760,11770,11770,11760,80
|
|
20231204,120800,62030500,11770,11770,11770,11770,13
|
|
20231204,120700,61877490,11770,11770,11770,11770,0
|
|
20231204,120600,61877490,11770,11770,11770,11770,5
|
|
20231204,120500,61818640,11780,11780,11780,11780,0
|
|
20231204,120400,61818640,11780,11780,11780,11780,0
|
|
20231204,120300,61818640,11780,11780,11780,11780,3
|
|
20231204,120200,61783300,11780,11780,11780,11780,0
|
|
20231204,120100,61783300,11780,11780,11780,11780,0
|
|
20231204,120000,61783300,11780,11780,11780,11780,0
|
|
20231204,115900,61783300,11780,11780,11780,11780,0
|
|
20231204,115800,61783300,11780,11780,11780,11780,0
|
|
20231204,115700,61783300,11780,11780,11780,11780,0
|
|
20231204,115600,61783300,11780,11780,11780,11780,0
|
|
20231204,115500,61783300,11780,11780,11780,11750,127
|
|
20231204,115400,60287270,11770,11770,11770,11770,38
|
|
20231204,115300,59840010,11720,11720,11720,11720,0
|
|
20231204,115200,59840010,11720,11720,11720,11720,0
|
|
20231204,115100,59840010,11720,11720,11720,11720,0
|
|
20231204,115000,59840010,11720,11720,11720,11720,0
|
|
20231204,114900,59840010,11720,11720,11720,11720,0
|
|
20231204,114800,59840010,11720,11720,11720,11720,0
|
|
20231204,114700,59840010,11720,11720,11720,11720,271
|
|
20231204,114600,56663890,11720,11720,11720,11720,0
|
|
20231204,114500,56663890,11720,11720,11720,11720,13
|
|
20231204,114400,56511530,11770,11770,11770,11770,0
|
|
20231204,114300,56511530,11770,11770,11770,11770,0
|
|
20231204,114200,56511530,11770,11770,11770,11770,0
|
|
20231204,114100,56511530,11770,11770,11770,11770,5
|
|
20231204,114000,56452680,11770,11770,11770,11770,10
|
|
20231204,113900,56334980,11770,11770,11770,11770,0
|
|
20231204,113800,56334980,11770,11770,11770,11770,0
|
|
20231204,113700,56334980,11770,11770,11770,11770,0
|
|
20231204,113600,56334980,11770,11770,11770,11770,0
|
|
20231204,113500,56334980,11770,11770,11770,11770,0
|
|
20231204,113400,56334980,11770,11770,11770,11770,0
|
|
20231204,113300,56334980,11770,11770,11770,11770,67
|
|
20231204,113200,55546390,11700,11700,11700,11700,0
|
|
20231204,113100,55546390,11700,11700,11700,11700,0
|
|
20231204,113000,55546390,11700,11700,11700,11700,0
|
|
20231204,112900,55546390,11700,11700,11700,11700,0
|
|
20231204,112800,55546390,11700,11700,11700,11700,0
|
|
20231204,112700,55546390,11700,11700,11700,11700,0
|
|
20231204,112600,55546390,11700,11720,11720,11700,100
|
|
20231204,112500,54375720,11720,11720,11720,11720,0
|
|
20231204,112400,54375720,11720,11720,11720,11720,0
|
|
20231204,112300,54375720,11720,11720,11720,11720,100
|
|
20231204,112200,53203720,11770,11770,11770,11770,3
|
|
20231204,112100,53168410,11770,11770,11770,11770,0
|
|
20231204,112000,53168410,11770,11770,11770,11770,5
|
|
20231204,111900,53109560,11770,11770,11770,11770,0
|
|
20231204,111800,53109560,11770,11770,11770,11770,3
|
|
20231204,111700,53074250,11770,11770,11770,11770,0
|
|
20231204,111600,53074250,11770,11770,11770,11770,1
|
|
20231204,111500,53062480,11730,11730,11730,11730,0
|
|
20231204,111400,53062480,11730,11730,11730,11730,0
|
|
20231204,111300,53062480,11730,11730,11730,11730,72
|
|
20231204,111200,52217920,11730,11730,11730,11730,0
|
|
20231204,111100,52217920,11730,11730,11730,11730,0
|
|
20231204,111000,52217920,11730,11730,11730,11730,0
|
|
20231204,110900,52217920,11730,11730,11730,11730,0
|
|
20231204,110800,52217920,11730,11730,11730,11730,0
|
|
20231204,110700,52217920,11730,11730,11730,11730,0
|
|
20231204,110600,52217920,11730,11730,11730,11730,0
|
|
20231204,110500,52217920,11730,11730,11730,11730,3
|
|
20231204,110400,52182730,11690,11690,11690,11690,2
|
|
20231204,110300,52159350,11680,11680,11680,11680,0
|
|
20231204,110200,52159350,11680,11680,11680,11680,0
|
|
20231204,110100,52159350,11680,11700,11700,11680,578
|
|
20231204,110000,45401070,11700,11700,11700,11700,0
|
|
20231204,105900,45401070,11700,11700,11700,11700,0
|
|
20231204,105800,45401070,11700,11700,11700,11700,0
|
|
20231204,105700,45401070,11700,11700,11700,11700,0
|
|
20231204,105600,45401070,11700,11700,11700,11700,0
|
|
20231204,105500,45401070,11700,11700,11700,11700,0
|
|
20231204,105400,45401070,11700,11700,11700,11700,0
|
|
20231204,105300,45401070,11700,11700,11700,11700,0
|
|
20231204,105200,45401070,11700,11700,11700,11700,0
|
|
20231204,105100,45401070,11700,11700,11700,11700,8
|
|
20231204,105000,45307470,11700,11700,11700,11700,0
|
|
20231204,104900,45307470,11700,11730,11730,11700,271
|
|
20231204,104800,42133940,11730,11730,11730,11730,10
|
|
20231204,104700,42016640,11730,11730,11730,11730,20
|
|
20231204,104600,41782040,11730,11780,11780,11730,221
|
|
20231204,104500,39181490,11780,11780,11780,11780,0
|
|
20231204,104400,39181490,11780,11780,11780,11780,138
|
|
20231204,104300,37555850,11780,11780,11780,11780,0
|
|
20231204,104200,37555850,11780,11780,11780,11780,1
|
|
20231204,104100,37544070,11730,11730,11730,11730,0
|
|
20231204,104000,37544070,11730,11730,11730,11730,0
|
|
20231204,103900,37544070,11730,11730,11730,11730,0
|
|
20231204,103800,37544070,11730,11730,11730,11730,0
|
|
20231204,103700,37544070,11730,11730,11730,11730,0
|
|
20231204,103600,37544070,11730,11730,11730,11730,0
|
|
20231204,103500,37544070,11730,11730,11730,11730,0
|
|
20231204,103400,37544070,11730,11730,11730,11730,0
|
|
20231204,103300,37544070,11730,11730,11730,11730,0
|
|
20231204,103200,37544070,11730,11730,11730,11730,0
|
|
20231204,103100,37544070,11730,11730,11730,11730,97
|
|
20231204,103000,36406260,11730,11730,11730,11730,0
|
|
20231204,102900,36406260,11730,11730,11730,11730,0
|
|
20231204,102800,36406260,11730,11730,11730,11730,0
|
|
20231204,102700,36406260,11730,11730,11730,11730,2
|
|
20231204,102600,36382800,11730,11730,11730,11730,0
|
|
20231204,102500,36382800,11730,11730,11730,11730,0
|
|
20231204,102400,36382800,11730,11730,11730,11730,0
|
|
20231204,102300,36382800,11730,11730,11730,11730,0
|
|
20231204,102200,36382800,11730,11730,11730,11730,0
|
|
20231204,102100,36382800,11730,11730,11730,11730,0
|
|
20231204,102000,36382800,11730,11730,11730,11730,0
|
|
20231204,101900,36382800,11730,11730,11730,11730,2
|
|
20231204,101800,36359340,11720,11720,11720,11720,0
|
|
20231204,101700,36359340,11720,11720,11720,11720,0
|
|
20231204,101600,36359340,11720,11720,11720,11720,0
|
|
20231204,101500,36359340,11720,11720,11720,11720,0
|
|
20231204,101400,36359340,11720,11720,11720,11720,1
|
|
20231204,101300,36347620,11720,11720,11720,11720,0
|
|
20231204,101200,36347620,11720,11720,11720,11720,0
|
|
20231204,101100,36347620,11720,11720,11720,11720,0
|
|
20231204,101000,36347620,11720,11720,11720,11720,0
|
|
20231204,100900,36347620,11720,11720,11720,11720,0
|
|
20231204,100800,36347620,11720,11720,11720,11720,46
|
|
20231204,100700,35808500,11800,11760,11800,11760,5
|
|
20231204,100600,35749600,11720,11720,11720,11720,0
|
|
20231204,100500,35749600,11720,11720,11720,11720,0
|
|
20231204,100400,35749600,11720,11720,11720,11720,0
|
|
20231204,100300,35749600,11720,11740,11740,11720,10
|
|
20231204,100200,35632340,11770,11770,11770,11770,0
|
|
20231204,100100,35632340,11770,11770,11770,11770,0
|
|
20231204,100000,35632340,11770,11800,11800,11770,2
|
|
20231204,095900,35608770,11800,11800,11800,11800,0
|
|
20231204,095800,35608770,11800,11800,11800,11800,0
|
|
20231204,095700,35608770,11800,11800,11800,11800,0
|
|
20231204,095600,35608770,11800,11800,11800,11800,0
|
|
20231204,095500,35608770,11800,11800,11800,11800,0
|
|
20231204,095400,35608770,11800,11800,11800,11800,0
|
|
20231204,095300,35608770,11800,11800,11800,11800,8
|
|
20231204,095200,35514370,11800,11800,11800,11800,0
|
|
20231204,095100,35514370,11800,11800,11800,11800,0
|
|
20231204,095000,35514370,11800,11800,11800,11800,0
|
|
20231204,094900,35514370,11800,11800,11800,11800,0
|
|
20231204,094800,35514370,11800,11800,11800,11800,1
|
|
20231204,094700,35502570,11800,11800,11800,11800,0
|
|
20231204,094600,35502570,11800,11800,11800,11800,50
|
|
20231204,094500,34912570,11800,11800,11800,11800,3
|
|
20231204,094400,34877170,11800,11800,11800,11800,0
|
|
20231204,094300,34877170,11800,11810,11810,11800,6
|
|
20231204,094200,34806320,11810,11810,11810,11810,3
|
|
20231204,094100,34770890,11810,11800,11810,11800,28
|
|
20231204,094000,34440380,11800,11800,11800,11800,19
|
|
20231204,093900,34216180,11800,11800,11800,11800,0
|
|
20231204,093800,34216180,11800,11800,11800,11800,5
|
|
20231204,093700,34157180,11760,11760,11760,11760,111
|
|
20231204,093600,32851820,11760,11760,11760,11760,2
|
|
20231204,093500,32828300,11700,11700,11700,11700,0
|
|
20231204,093400,32828300,11700,11700,11700,11700,0
|
|
20231204,093300,32828300,11700,11750,11750,11700,21
|
|
20231204,093200,32582550,11700,11700,11700,11700,100
|
|
20231204,093100,31412550,11700,11710,11710,11700,47
|
|
20231204,093000,30862640,11700,11700,11700,11700,0
|
|
20231204,092900,30862640,11700,11750,11750,11700,74
|
|
20231204,092800,29996440,11750,11750,11750,11750,1
|
|
20231204,092700,29984690,11710,11710,11710,11710,0
|
|
20231204,092600,29984690,11710,11730,11730,11700,531
|
|
20231204,092500,23771140,11710,11710,11710,11710,0
|
|
20231204,092400,23771140,11710,11710,11710,11710,42
|
|
20231204,092300,23279320,11710,11740,11740,11710,303
|
|
20231204,092200,19729930,11740,11740,11740,11740,10
|
|
20231204,092100,19612530,11760,11760,11760,11760,1
|
|
20231204,092000,19600770,11740,11740,11740,11740,5
|
|
20231204,091900,19542070,11740,11740,11740,11740,106
|
|
20231204,091800,18297630,11760,11760,11760,11760,2
|
|
20231204,091700,18274110,11760,11760,11760,11760,0
|
|
20231204,091600,18274110,11760,11760,11760,11760,10
|
|
20231204,091500,18156510,11760,11740,11760,11740,22
|
|
20231204,091400,17898120,11740,11740,11740,11740,89
|
|
20231204,091300,16853260,11740,11740,11740,11740,8
|
|
20231204,091200,16759340,11740,11740,11740,11740,8
|
|
20231204,091100,16665420,11700,11700,11700,11700,57
|
|
20231204,091000,15998520,11700,11700,11700,11700,0
|
|
20231204,090900,15998520,11700,11780,11780,11700,21
|
|
20231204,090800,15752330,11800,11800,11800,11800,1
|
|
20231204,090700,15740530,11800,11730,11800,11730,261
|
|
20231204,090600,12672590,11760,11760,11760,11760,0
|
|
20231204,090500,12672590,11760,11750,11760,11660,83
|
|
20231204,090400,11701180,11760,11720,11760,11690,155
|
|
20231204,090300,9887270,11720,11730,11730,11720,148
|
|
20231204,090200,8152410,11730,11730,11820,11730,228
|
|
20231204,090100,5477880,11730,11780,11780,11730,402
|
|
20231204,090000,753920,11780,11780,11780,11780,64
|