703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,204000,151783450,11850,11850,11850,11850,697
|
|
20231208,203900,151783450,11850,11850,11850,11850,0
|
|
20231208,203800,151783450,11850,11850,11850,11850,0
|
|
20231208,203700,151783450,11850,11850,11850,11850,0
|
|
20231208,203600,151783450,11850,11850,11850,11850,0
|
|
20231208,203500,151783450,11850,11850,11850,11850,0
|
|
20231208,203400,151783450,11850,11850,11850,11850,0
|
|
20231208,203300,151783450,11850,11850,11850,11850,0
|
|
20231208,203200,151783450,11850,11850,11850,11850,0
|
|
20231208,203100,151783450,11850,11850,11850,11850,0
|
|
20231208,203000,151783450,11850,11850,11850,11850,0
|
|
20231208,202900,151783450,11850,11850,11850,11850,0
|
|
20231208,202800,151783450,11850,11850,11850,11850,0
|
|
20231208,202700,151783450,11850,11850,11850,11850,0
|
|
20231208,202600,151783450,11850,11850,11850,11850,0
|
|
20231208,202500,151783450,11850,11850,11850,11850,0
|
|
20231208,202400,151783450,11850,11850,11850,11850,0
|
|
20231208,202300,151783450,11850,11850,11850,11850,0
|
|
20231208,202200,151783450,11850,11850,11850,11850,0
|
|
20231208,202100,151783450,11850,11850,11850,11850,0
|
|
20231208,202000,151783450,11850,11850,11850,11850,0
|
|
20231208,201900,151783450,11850,11850,11850,11850,0
|
|
20231208,201800,151783450,11850,11850,11850,11850,0
|
|
20231208,201700,151783450,11850,11850,11850,11850,0
|
|
20231208,201600,151783450,11850,11850,11850,11850,0
|
|
20231208,201500,151783450,11850,11850,11850,11850,0
|
|
20231208,201400,151783450,11850,11850,11850,11850,0
|
|
20231208,201300,151783450,11850,11850,11850,11850,0
|
|
20231208,201200,151783450,11850,11850,11850,11850,0
|
|
20231208,201100,151783450,11850,11850,11850,11850,0
|
|
20231208,201000,151783450,11850,11850,11850,11850,697
|
|
20231208,200900,151783450,11850,11850,11850,11850,0
|
|
20231208,200800,151783450,11850,11850,11850,11850,0
|
|
20231208,200700,151783450,11850,11850,11850,11850,0
|
|
20231208,200600,151783450,11850,11850,11850,11850,0
|
|
20231208,200500,151783450,11850,11850,11850,11850,0
|
|
20231208,200400,151783450,11850,11850,11850,11850,0
|
|
20231208,200300,151783450,11850,11850,11850,11850,0
|
|
20231208,200200,151783450,11850,11850,11850,11850,0
|
|
20231208,200100,151783450,11850,11850,11850,11850,0
|
|
20231208,200000,151783450,11850,11850,11850,11850,0
|
|
20231208,195900,151783450,11850,11850,11850,11850,0
|
|
20231208,195800,151783450,11850,11850,11850,11850,0
|
|
20231208,195700,151783450,11850,11850,11850,11850,0
|
|
20231208,195600,151783450,11850,11850,11850,11850,0
|
|
20231208,195500,151783450,11850,11850,11850,11850,0
|
|
20231208,195400,151783450,11850,11850,11850,11850,0
|
|
20231208,195300,151783450,11850,11850,11850,11850,0
|
|
20231208,195200,151783450,11850,11850,11850,11850,0
|
|
20231208,195100,151783450,11850,11850,11850,11850,0
|
|
20231208,195000,151783450,11850,11850,11850,11850,0
|
|
20231208,194900,151783450,11850,11850,11850,11850,0
|
|
20231208,194800,151783450,11850,11850,11850,11850,0
|
|
20231208,194700,151783450,11850,11850,11850,11850,0
|
|
20231208,194600,151783450,11850,11850,11850,11850,0
|
|
20231208,194500,151783450,11850,11850,11850,11850,0
|
|
20231208,194400,151783450,11850,11850,11850,11850,0
|
|
20231208,194300,151783450,11850,11850,11850,11850,0
|
|
20231208,194200,151783450,11850,11850,11850,11850,0
|
|
20231208,194100,151783450,11850,11850,11850,11850,0
|
|
20231208,194000,151783450,11850,11850,11850,11850,697
|
|
20231208,193900,151783450,11850,11850,11850,11850,0
|
|
20231208,193800,151783450,11850,11850,11850,11850,0
|
|
20231208,193700,151783450,11850,11850,11850,11850,0
|
|
20231208,193600,151783450,11850,11850,11850,11850,0
|
|
20231208,193500,151783450,11850,11850,11850,11850,0
|
|
20231208,193400,151783450,11850,11850,11850,11850,0
|
|
20231208,193300,151783450,11850,11850,11850,11850,0
|
|
20231208,193200,151783450,11850,11850,11850,11850,0
|
|
20231208,193100,151783450,11850,11850,11850,11850,0
|
|
20231208,193000,151783450,11850,11850,11850,11850,0
|
|
20231208,192900,151783450,11850,11850,11850,11850,0
|
|
20231208,192800,151783450,11850,11850,11850,11850,0
|
|
20231208,192700,151783450,11850,11850,11850,11850,0
|
|
20231208,192600,151783450,11850,11850,11850,11850,0
|
|
20231208,192500,151783450,11850,11850,11850,11850,0
|
|
20231208,192400,151783450,11850,11850,11850,11850,0
|
|
20231208,192300,151783450,11850,11850,11850,11850,0
|
|
20231208,192200,151783450,11850,11850,11850,11850,0
|
|
20231208,192100,151783450,11850,11850,11850,11850,0
|
|
20231208,192000,151783450,11850,11850,11850,11850,0
|
|
20231208,191900,151783450,11850,11850,11850,11850,0
|
|
20231208,191800,151783450,11850,11850,11850,11850,0
|
|
20231208,191700,151783450,11850,11850,11850,11850,0
|
|
20231208,191600,151783450,11850,11850,11850,11850,0
|
|
20231208,191500,151783450,11850,11850,11850,11850,0
|
|
20231208,191400,151783450,11850,11850,11850,11850,0
|
|
20231208,191300,151783450,11850,11850,11850,11850,0
|
|
20231208,191200,151783450,11850,11850,11850,11850,0
|
|
20231208,191100,151783450,11850,11850,11850,11850,0
|
|
20231208,191000,151783450,11850,11850,11850,11850,697
|
|
20231208,190900,151783450,11850,11850,11850,11850,0
|
|
20231208,190800,151783450,11850,11850,11850,11850,0
|
|
20231208,190700,151783450,11850,11850,11850,11850,0
|
|
20231208,190600,151783450,11850,11850,11850,11850,0
|
|
20231208,190500,151783450,11850,11850,11850,11850,0
|
|
20231208,190400,151783450,11850,11850,11850,11850,0
|
|
20231208,190300,151783450,11850,11850,11850,11850,0
|
|
20231208,190200,151783450,11850,11850,11850,11850,0
|
|
20231208,190100,151783450,11850,11850,11850,11850,0
|
|
20231208,190000,151783450,11850,11850,11850,11850,0
|
|
20231208,185900,151783450,11850,11850,11850,11850,0
|
|
20231208,185800,151783450,11850,11850,11850,11850,0
|
|
20231208,185700,151783450,11850,11850,11850,11850,0
|
|
20231208,185600,151783450,11850,11850,11850,11850,0
|
|
20231208,185500,151783450,11850,11850,11850,11850,0
|
|
20231208,185400,151783450,11850,11850,11850,11850,0
|
|
20231208,185300,151783450,11850,11850,11850,11850,0
|
|
20231208,185200,151783450,11850,11850,11850,11850,0
|
|
20231208,185100,151783450,11850,11850,11850,11850,0
|
|
20231208,185000,151783450,11850,11850,11850,11850,0
|
|
20231208,184900,151783450,11850,11850,11850,11850,0
|
|
20231208,184800,151783450,11850,11850,11850,11850,0
|
|
20231208,184700,151783450,11850,11850,11850,11850,0
|
|
20231208,184600,151783450,11850,11850,11850,11850,0
|
|
20231208,184500,151783450,11850,11850,11850,11850,0
|
|
20231208,184400,151783450,11850,11850,11850,11850,0
|
|
20231208,184300,151783450,11850,11850,11850,11850,0
|
|
20231208,184200,151783450,11850,11850,11850,11850,0
|
|
20231208,184100,151783450,11850,11850,11850,11850,0
|
|
20231208,184000,151783450,11850,11850,11850,11850,697
|
|
20231208,183900,151783450,11850,11850,11850,11850,0
|
|
20231208,183800,151783450,11850,11850,11850,11850,0
|
|
20231208,183700,151783450,11850,11850,11850,11850,0
|
|
20231208,183600,151783450,11850,11850,11850,11850,0
|
|
20231208,183500,151783450,11850,11850,11850,11850,0
|
|
20231208,183400,151783450,11850,11850,11850,11850,0
|
|
20231208,183300,151783450,11850,11850,11850,11850,0
|
|
20231208,183200,151783450,11850,11850,11850,11850,0
|
|
20231208,183100,151783450,11850,11850,11850,11850,0
|
|
20231208,183000,151783450,11850,11850,11850,11850,0
|
|
20231208,182900,151783450,11850,11850,11850,11850,0
|
|
20231208,182800,151783450,11850,11850,11850,11850,0
|
|
20231208,182700,151783450,11850,11850,11850,11850,0
|
|
20231208,182600,151783450,11850,11850,11850,11850,0
|
|
20231208,182500,151783450,11850,11850,11850,11850,0
|
|
20231208,182400,151783450,11850,11850,11850,11850,0
|
|
20231208,182300,151783450,11850,11850,11850,11850,0
|
|
20231208,182200,151783450,11850,11850,11850,11850,0
|
|
20231208,182100,151783450,11850,11850,11850,11850,0
|
|
20231208,182000,151783450,11850,11850,11850,11850,0
|
|
20231208,181900,151783450,11850,11850,11850,11850,0
|
|
20231208,181800,151783450,11850,11850,11850,11850,0
|
|
20231208,181700,151783450,11850,11850,11850,11850,0
|
|
20231208,181600,151783450,11850,11850,11850,11850,0
|
|
20231208,181500,151783450,11850,11850,11850,11850,0
|
|
20231208,181400,151783450,11850,11850,11850,11850,0
|
|
20231208,181300,151783450,11850,11850,11850,11850,0
|
|
20231208,181200,151783450,11850,11850,11850,11850,0
|
|
20231208,181100,151783450,11850,11850,11850,11850,0
|
|
20231208,181000,151783450,11850,11850,11850,11850,697
|
|
20231208,180900,151783450,11850,11850,11850,11850,0
|
|
20231208,180800,151783450,11850,11850,11850,11850,0
|
|
20231208,180700,151783450,11850,11850,11850,11850,0
|
|
20231208,180600,151783450,11850,11850,11850,11850,0
|
|
20231208,180500,151783450,11850,11850,11850,11850,0
|
|
20231208,180400,151783450,11850,11850,11850,11850,0
|
|
20231208,180300,151783450,11850,11850,11850,11850,0
|
|
20231208,180200,151783450,11850,11850,11850,11850,0
|
|
20231208,180100,151783450,11850,11850,11850,11850,0
|
|
20231208,180000,151783450,11850,11850,11850,11850,0
|
|
20231208,175900,151783450,11850,11850,11850,11850,0
|
|
20231208,175800,151783450,11850,11850,11850,11850,0
|
|
20231208,175700,151783450,11850,11850,11850,11850,0
|
|
20231208,175600,151783450,11850,11850,11850,11850,0
|
|
20231208,175500,151783450,11850,11850,11850,11850,0
|
|
20231208,175400,151783450,11850,11850,11850,11850,0
|
|
20231208,175300,151783450,11850,11850,11850,11850,0
|
|
20231208,175200,151783450,11850,11850,11850,11850,0
|
|
20231208,175100,151783450,11850,11850,11850,11850,0
|
|
20231208,175000,151783450,11850,11850,11850,11850,0
|
|
20231208,174900,151783450,11850,11850,11850,11850,0
|
|
20231208,174800,151783450,11850,11850,11850,11850,0
|
|
20231208,174700,151783450,11850,11850,11850,11850,0
|
|
20231208,174600,151783450,11850,11850,11850,11850,0
|
|
20231208,174500,151783450,11850,11850,11850,11850,0
|
|
20231208,174400,151783450,11850,11850,11850,11850,0
|
|
20231208,174300,151783450,11850,11850,11850,11850,0
|
|
20231208,174200,151783450,11850,11850,11850,11850,0
|
|
20231208,174100,151783450,11850,11850,11850,11850,0
|
|
20231208,174000,151783450,11850,11850,11850,11850,697
|
|
20231208,173900,151783450,11850,11850,11850,11850,0
|
|
20231208,173800,151783450,11850,11850,11850,11850,0
|
|
20231208,173700,151783450,11850,11850,11850,11850,0
|
|
20231208,173600,151783450,11850,11850,11850,11850,0
|
|
20231208,173500,151783450,11850,11850,11850,11850,0
|
|
20231208,173400,151783450,11850,11850,11850,11850,0
|
|
20231208,173300,151783450,11850,11850,11850,11850,0
|
|
20231208,173200,151783450,11850,11850,11850,11850,0
|
|
20231208,173100,151783450,11850,11850,11850,11850,0
|
|
20231208,173000,151783450,11850,11850,11850,11850,0
|
|
20231208,172900,151783450,11850,11850,11850,11850,0
|
|
20231208,172800,151783450,11850,11850,11850,11850,0
|
|
20231208,172700,151783450,11850,11850,11850,11850,0
|
|
20231208,172600,151783450,11850,11850,11850,11850,0
|
|
20231208,172500,151783450,11850,11850,11850,11850,0
|
|
20231208,172400,151783450,11850,11850,11850,11850,0
|
|
20231208,172300,151783450,11850,11850,11850,11850,0
|
|
20231208,172200,151783450,11850,11850,11850,11850,0
|
|
20231208,172100,151783450,11850,11850,11850,11850,0
|
|
20231208,172000,151783450,11850,11850,11850,11850,0
|
|
20231208,171900,151783450,11850,11850,11850,11850,0
|
|
20231208,171800,151783450,11850,11850,11850,11850,0
|
|
20231208,171700,151783450,11850,11850,11850,11850,0
|
|
20231208,171600,151783450,11850,11850,11850,11850,0
|
|
20231208,171500,151783450,11850,11850,11850,11850,0
|
|
20231208,171400,151783450,11850,11850,11850,11850,0
|
|
20231208,171300,151783450,11850,11850,11850,11850,0
|
|
20231208,171200,151783450,11850,11850,11850,11850,0
|
|
20231208,171100,151783450,11850,11850,11850,11850,0
|
|
20231208,171000,151783450,11850,11850,11850,11850,697
|
|
20231208,170900,151783450,11850,11850,11850,11850,0
|
|
20231208,170800,151783450,11850,11850,11850,11850,0
|
|
20231208,170700,151783450,11850,11850,11850,11850,0
|
|
20231208,170600,151783450,11850,11850,11850,11850,0
|
|
20231208,170500,151783450,11850,11850,11850,11850,0
|
|
20231208,170400,151783450,11850,11850,11850,11850,0
|
|
20231208,170300,151783450,11850,11850,11850,11850,0
|
|
20231208,170200,151783450,11850,11850,11850,11850,0
|
|
20231208,170100,151783450,11850,11850,11850,11850,0
|
|
20231208,170000,151783450,11850,11850,11850,11850,0
|
|
20231208,165900,151783450,11850,11850,11850,11850,0
|
|
20231208,165800,151783450,11850,11850,11850,11850,0
|
|
20231208,165700,151783450,11850,11850,11850,11850,0
|
|
20231208,165600,151783450,11850,11850,11850,11850,0
|
|
20231208,165500,151783450,11850,11850,11850,11850,0
|
|
20231208,165400,151783450,11850,11850,11850,11850,0
|
|
20231208,165300,151783450,11850,11850,11850,11850,0
|
|
20231208,165200,151783450,11850,11850,11850,11850,0
|
|
20231208,165100,151783450,11850,11850,11850,11850,0
|
|
20231208,165000,151783450,11850,11850,11850,11850,0
|
|
20231208,164900,151783450,11850,11850,11850,11850,0
|
|
20231208,164800,151783450,11850,11850,11850,11850,0
|
|
20231208,164700,151783450,11850,11850,11850,11850,0
|
|
20231208,164600,151783450,11850,11850,11850,11850,0
|
|
20231208,164500,151783450,11850,11850,11850,11850,0
|
|
20231208,164400,151783450,11850,11850,11850,11850,0
|
|
20231208,164300,151783450,11850,11850,11850,11850,0
|
|
20231208,164200,151783450,11850,11850,11850,11850,0
|
|
20231208,164100,151783450,11850,11850,11850,11850,0
|
|
20231208,164000,151783450,11850,11850,11850,11850,697
|
|
20231208,163900,151783450,11850,11850,11850,11850,0
|
|
20231208,163800,151783450,11850,11850,11850,11850,0
|
|
20231208,163700,151783450,11850,11850,11850,11850,0
|
|
20231208,163600,151783450,11850,11850,11850,11850,0
|
|
20231208,163500,151783450,11850,11850,11850,11850,0
|
|
20231208,163400,151783450,11850,11850,11850,11850,0
|
|
20231208,163300,151783450,11850,11850,11850,11850,0
|
|
20231208,163200,151783450,11850,11850,11850,11850,0
|
|
20231208,163100,151783450,11850,11850,11850,11850,0
|
|
20231208,163000,151783450,11850,11850,11850,11850,0
|
|
20231208,162900,151783450,11850,11850,11850,11850,0
|
|
20231208,162800,151783450,11850,11850,11850,11850,0
|
|
20231208,162700,151783450,11850,11850,11850,11850,0
|
|
20231208,162600,151783450,11850,11850,11850,11850,0
|
|
20231208,162500,151783450,11850,11850,11850,11850,0
|
|
20231208,162400,151783450,11850,11850,11850,11850,0
|
|
20231208,162300,151783450,11850,11850,11850,11850,0
|
|
20231208,162200,151783450,11850,11850,11850,11850,0
|
|
20231208,162100,151783450,11850,11850,11850,11850,0
|
|
20231208,162000,151783450,11850,11850,11850,11850,0
|
|
20231208,161900,151783450,11850,11850,11850,11850,0
|
|
20231208,161800,151783450,11850,11850,11850,11850,0
|
|
20231208,161700,151783450,11850,11850,11850,11850,0
|
|
20231208,161600,151783450,11850,11850,11850,11850,0
|
|
20231208,161500,151783450,11850,11850,11850,11850,0
|
|
20231208,161400,151783450,11850,11850,11850,11850,0
|
|
20231208,161300,151783450,11850,11850,11850,11850,0
|
|
20231208,161200,151783450,11850,11850,11850,11850,0
|
|
20231208,161100,151783450,11850,11850,11850,11850,0
|
|
20231208,161000,151783450,11850,11850,11850,11850,697
|
|
20231208,160900,151783450,11850,11850,11850,11850,0
|
|
20231208,160800,151783450,11850,11850,11850,11850,0
|
|
20231208,160700,151783450,11850,11850,11850,11850,0
|
|
20231208,160600,151783450,11850,11850,11850,11850,0
|
|
20231208,160500,151783450,11850,11850,11850,11850,0
|
|
20231208,160400,151783450,11850,11850,11850,11850,0
|
|
20231208,160300,151783450,11850,11850,11850,11850,0
|
|
20231208,160200,151783450,11850,11850,11850,11850,0
|
|
20231208,160100,151783450,11850,11850,11850,11850,0
|
|
20231208,160000,151783450,11850,11850,11850,11850,0
|
|
20231208,155900,151783450,11850,11850,11850,11850,0
|
|
20231208,155800,151783450,11850,11850,11850,11850,0
|
|
20231208,155700,151783450,11850,11850,11850,11850,0
|
|
20231208,155600,151783450,11850,11850,11850,11850,0
|
|
20231208,155500,151783450,11850,11850,11850,11850,0
|
|
20231208,155400,151783450,11850,11850,11850,11850,0
|
|
20231208,155300,151783450,11850,11850,11850,11850,0
|
|
20231208,155200,151783450,11850,11850,11850,11850,0
|
|
20231208,155100,151783450,11850,11850,11850,11850,0
|
|
20231208,155000,151783450,11850,11850,11850,11850,0
|
|
20231208,154900,151783450,11850,11850,11850,11850,0
|
|
20231208,154800,151783450,11850,11850,11850,11850,0
|
|
20231208,154700,151783450,11850,11850,11850,11850,0
|
|
20231208,154600,151783450,11850,11850,11850,11850,0
|
|
20231208,154500,151783450,11850,11850,11850,11850,0
|
|
20231208,154400,151783450,11850,11850,11850,11850,0
|
|
20231208,154300,151783450,11850,11850,11850,11850,0
|
|
20231208,154200,151783450,11850,11850,11850,11850,0
|
|
20231208,154100,151783450,11850,11850,11850,11850,0
|
|
20231208,154000,151783450,11850,11850,11850,11850,697
|
|
20231208,153900,151783450,11850,11850,11850,11850,0
|
|
20231208,153800,151783450,11850,11850,11850,11850,0
|
|
20231208,153700,151783450,11850,11850,11850,11850,0
|
|
20231208,153600,151783450,11850,11850,11850,11850,0
|
|
20231208,153500,151783450,11850,11850,11850,11850,0
|
|
20231208,153400,151783450,11850,11850,11850,11850,0
|
|
20231208,153300,151783450,11850,11850,11850,11850,0
|
|
20231208,153200,151783450,11850,11850,11850,11850,0
|
|
20231208,153100,151783450,11850,11850,11850,11850,0
|
|
20231208,153000,151783450,11850,11850,11850,11850,697
|
|
20231208,152900,143524000,11790,11790,11790,11790,0
|
|
20231208,152800,143524000,11790,11790,11790,11790,0
|
|
20231208,152700,143524000,11790,11790,11790,11790,0
|
|
20231208,152600,143524000,11790,11790,11790,11790,0
|
|
20231208,152500,143524000,11790,11790,11790,11790,0
|
|
20231208,152400,143524000,11790,11790,11790,11790,0
|
|
20231208,152300,143524000,11790,11790,11790,11790,0
|
|
20231208,152200,143524000,11790,11790,11790,11790,0
|
|
20231208,152100,143524000,11790,11790,11790,11790,0
|
|
20231208,152000,143524000,11790,11790,11790,11790,0
|
|
20231208,151900,143524000,11790,11790,11790,11790,11
|
|
20231208,151800,143394310,11790,11790,11790,11790,0
|
|
20231208,151700,143394310,11790,11790,11790,11790,16
|
|
20231208,151600,143205670,11820,11820,11820,11800,6
|
|
20231208,151500,143134770,11820,11820,11820,11820,0
|
|
20231208,151400,143134770,11820,11820,11820,11820,0
|
|
20231208,151300,143134770,11820,11820,11820,11820,16
|
|
20231208,151200,142945650,11790,11790,11790,11790,0
|
|
20231208,151100,142945650,11790,11790,11790,11790,16
|
|
20231208,151000,142757010,11800,11800,11800,11800,0
|
|
20231208,150900,142757010,11800,11800,11800,11800,0
|
|
20231208,150800,142757010,11800,11820,11820,11800,20
|
|
20231208,150700,142520910,11800,11800,11800,11800,0
|
|
20231208,150600,142520910,11800,11800,11800,11800,100
|
|
20231208,150500,141340910,11830,11830,11830,11830,1
|
|
20231208,150400,141329080,11830,11830,11830,11830,0
|
|
20231208,150300,141329080,11830,11830,11830,11830,1
|
|
20231208,150200,141317250,11770,11770,11770,11770,0
|
|
20231208,150100,141317250,11770,11770,11770,11770,19
|
|
20231208,150000,141093620,11770,11770,11770,11770,0
|
|
20231208,145900,141093620,11770,11770,11770,11770,13
|
|
20231208,145800,140940610,11830,11830,11830,11830,0
|
|
20231208,145700,140940610,11830,11830,11830,11830,0
|
|
20231208,145600,140940610,11830,11780,11830,11770,39
|
|
20231208,145500,140480300,11770,11770,11770,11770,0
|
|
20231208,145400,140480300,11770,11770,11770,11770,0
|
|
20231208,145300,140480300,11770,11770,11770,11770,0
|
|
20231208,145200,140480300,11770,11770,11770,11770,0
|
|
20231208,145100,140480300,11770,11770,11770,11770,0
|
|
20231208,145000,140480300,11770,11810,11810,11760,2168
|
|
20231208,144900,114958860,11840,11840,11840,11840,2
|
|
20231208,144800,114935180,11840,11840,11840,11840,0
|
|
20231208,144700,114935180,11840,11840,11840,11840,0
|
|
20231208,144600,114935180,11840,11840,11840,11840,5
|
|
20231208,144500,114875980,11840,11840,11840,11840,20
|
|
20231208,144400,114639180,11800,11800,11800,11800,0
|
|
20231208,144300,114639180,11800,11800,11800,11800,0
|
|
20231208,144200,114639180,11800,11800,11800,11800,0
|
|
20231208,144100,114639180,11800,11800,11800,11800,0
|
|
20231208,144000,114639180,11800,11800,11800,11800,0
|
|
20231208,143900,114639180,11800,11800,11800,11800,0
|
|
20231208,143800,114639180,11800,11800,11800,11800,0
|
|
20231208,143700,114639180,11800,11800,11800,11800,7
|
|
20231208,143600,114556580,11810,11810,11810,11810,13
|
|
20231208,143500,114403050,11810,11810,11810,11810,0
|
|
20231208,143400,114403050,11810,11810,11810,11810,0
|
|
20231208,143300,114403050,11810,11810,11810,11810,0
|
|
20231208,143200,114403050,11810,11810,11810,11810,0
|
|
20231208,143100,114403050,11810,11810,11810,11810,0
|
|
20231208,143000,114403050,11810,11810,11810,11810,0
|
|
20231208,142900,114403050,11810,11810,11820,11810,977
|
|
20231208,142800,102856910,11810,11810,11810,11810,0
|
|
20231208,142700,102856910,11810,11810,11810,11810,9
|
|
20231208,142600,102750620,11760,11800,11800,11760,745
|
|
20231208,142500,93976870,11820,11820,11820,11820,0
|
|
20231208,142400,93976870,11820,11820,11820,11820,0
|
|
20231208,142300,93976870,11820,11820,11820,11820,0
|
|
20231208,142200,93976870,11820,11820,11820,11820,0
|
|
20231208,142100,93976870,11820,11820,11820,11820,0
|
|
20231208,142000,93976870,11820,11820,11820,11820,0
|
|
20231208,141900,93976870,11820,11820,11820,11820,116
|
|
20231208,141800,92605750,11820,11820,11820,11820,10
|
|
20231208,141700,92487550,11810,11810,11810,11810,7
|
|
20231208,141600,92404880,11820,11820,11820,11820,0
|
|
20231208,141500,92404880,11820,11810,11820,11810,130
|
|
20231208,141400,90869110,11810,11810,11810,11810,20
|
|
20231208,141300,90632910,11810,11810,11810,11810,0
|
|
20231208,141200,90632910,11810,11810,11810,11810,0
|
|
20231208,141100,90632910,11810,11810,11810,11810,1
|
|
20231208,141000,90621100,11810,11810,11810,11810,1
|
|
20231208,140900,90609290,11800,11800,11800,11800,3
|
|
20231208,140800,90573890,11800,11800,11800,11800,0
|
|
20231208,140700,90573890,11800,11800,11800,11800,0
|
|
20231208,140600,90573890,11800,11800,11800,11800,0
|
|
20231208,140500,90573890,11800,11800,11800,11800,3
|
|
20231208,140400,90538490,11810,11810,11810,11810,0
|
|
20231208,140300,90538490,11810,11810,11810,11810,5
|
|
20231208,140200,90479440,11810,11810,11810,11810,10
|
|
20231208,140100,90361340,11800,11800,11800,11800,0
|
|
20231208,140000,90361340,11800,11800,11800,11800,0
|
|
20231208,135900,90361340,11800,11800,11800,11800,0
|
|
20231208,135800,90361340,11800,11800,11800,11800,0
|
|
20231208,135700,90361340,11800,11800,11800,11800,85
|
|
20231208,135600,89358340,11810,11810,11810,11810,0
|
|
20231208,135500,89358340,11810,11810,11810,11810,10
|
|
20231208,135400,89240240,11810,11810,11810,11810,12
|
|
20231208,135300,89098520,11810,11810,11810,11810,15
|
|
20231208,135200,88921370,11820,11820,11820,11820,0
|
|
20231208,135100,88921370,11820,11820,11820,11820,0
|
|
20231208,135000,88921370,11820,11820,11820,11820,0
|
|
20231208,134900,88921370,11820,11820,11820,11820,3
|
|
20231208,134800,88885910,11820,11820,11820,11820,0
|
|
20231208,134700,88885910,11820,11820,11820,11820,0
|
|
20231208,134600,88885910,11820,11820,11820,11820,0
|
|
20231208,134500,88885910,11820,11820,11820,11820,0
|
|
20231208,134400,88885910,11820,11820,11820,11820,0
|
|
20231208,134300,88885910,11820,11820,11820,11820,0
|
|
20231208,134200,88885910,11820,11820,11820,11820,1
|
|
20231208,134100,88874090,11820,11820,11820,11820,0
|
|
20231208,134000,88874090,11820,11820,11820,11820,0
|
|
20231208,133900,88874090,11820,11820,11820,11820,1
|
|
20231208,133800,88862270,11810,11810,11810,11810,0
|
|
20231208,133700,88862270,11810,11810,11810,11810,0
|
|
20231208,133600,88862270,11810,11810,11810,11810,0
|
|
20231208,133500,88862270,11810,11810,11810,11810,0
|
|
20231208,133400,88862270,11810,11810,11810,11810,0
|
|
20231208,133300,88862270,11810,11810,11810,11810,0
|
|
20231208,133200,88862270,11810,11810,11810,11810,1
|
|
20231208,133100,88850460,11810,11810,11810,11810,0
|
|
20231208,133000,88850460,11810,11810,11810,11810,0
|
|
20231208,132900,88850460,11810,11810,11810,11810,0
|
|
20231208,132800,88850460,11810,11810,11810,11810,34
|
|
20231208,132700,88448920,11770,11770,11770,11770,0
|
|
20231208,132600,88448920,11770,11770,11770,11770,0
|
|
20231208,132500,88448920,11770,11770,11770,11770,0
|
|
20231208,132400,88448920,11770,11770,11770,11770,0
|
|
20231208,132300,88448920,11770,11770,11770,11770,0
|
|
20231208,132200,88448920,11770,11770,11770,11770,0
|
|
20231208,132100,88448920,11770,11780,11780,11770,294
|
|
20231208,132000,84988460,11780,11780,11780,11780,0
|
|
20231208,131900,84988460,11780,11780,11780,11780,0
|
|
20231208,131800,84988460,11780,11780,11780,11780,0
|
|
20231208,131700,84988460,11780,11780,11780,11780,0
|
|
20231208,131600,84988460,11780,11780,11780,11780,0
|
|
20231208,131500,84988460,11780,11780,11780,11780,0
|
|
20231208,131400,84988460,11780,11780,11780,11780,0
|
|
20231208,131300,84988460,11780,11780,11780,11780,0
|
|
20231208,131200,84988460,11780,11780,11780,11780,2
|
|
20231208,131100,84964900,11780,11780,11780,11780,0
|
|
20231208,131000,84964900,11780,11780,11780,11780,0
|
|
20231208,130900,84964900,11780,11780,11780,11780,0
|
|
20231208,130800,84964900,11780,11780,11780,11780,0
|
|
20231208,130700,84964900,11780,11780,11780,11780,0
|
|
20231208,130600,84964900,11780,11780,11780,11780,100
|
|
20231208,130500,83786900,11770,11780,11780,11770,115
|
|
20231208,130400,82432390,11770,11770,11770,11770,0
|
|
20231208,130300,82432390,11770,11770,11770,11770,0
|
|
20231208,130200,82432390,11770,11770,11770,11770,0
|
|
20231208,130100,82432390,11770,11770,11770,11770,0
|
|
20231208,130000,82432390,11770,11770,11770,11770,3
|
|
20231208,125900,82397080,11780,11780,11780,11780,116
|
|
20231208,125800,81030600,11790,11790,11790,11790,0
|
|
20231208,125700,81030600,11790,11790,11790,11790,38
|
|
20231208,125600,80582580,11800,11800,11800,11800,0
|
|
20231208,125500,80582580,11800,11800,11800,11800,0
|
|
20231208,125400,80582580,11800,11800,11800,11800,1
|
|
20231208,125300,80570780,11760,11760,11760,11760,0
|
|
20231208,125200,80570780,11760,11760,11760,11760,0
|
|
20231208,125100,80570780,11760,11760,11760,11760,0
|
|
20231208,125000,80570780,11760,11760,11760,11760,0
|
|
20231208,124900,80570780,11760,11760,11760,11760,0
|
|
20231208,124800,80570780,11760,11760,11760,11760,0
|
|
20231208,124700,80570780,11760,11760,11760,11760,0
|
|
20231208,124600,80570780,11760,11760,11760,11760,0
|
|
20231208,124500,80570780,11760,11780,11780,11760,13
|
|
20231208,124400,80417800,11780,11780,11780,11780,2
|
|
20231208,124300,80394240,11800,11800,11800,11800,3
|
|
20231208,124200,80358840,11810,11810,11810,11810,0
|
|
20231208,124100,80358840,11810,11810,11810,11810,0
|
|
20231208,124000,80358840,11810,11810,11810,11810,0
|
|
20231208,123900,80358840,11810,11810,11810,11810,11
|
|
20231208,123800,80228930,11830,11830,11830,11830,0
|
|
20231208,123700,80228930,11830,11830,11830,11830,10
|
|
20231208,123600,80110630,11840,11840,11840,11840,0
|
|
20231208,123500,80110630,11840,11840,11840,11840,0
|
|
20231208,123400,80110630,11840,11840,11840,11840,0
|
|
20231208,123300,80110630,11840,11830,11840,11830,100
|
|
20231208,123200,78926990,11850,11850,11850,11850,0
|
|
20231208,123100,78926990,11850,11850,11850,11850,0
|
|
20231208,123000,78926990,11850,11850,11850,11850,0
|
|
20231208,122900,78926990,11850,11850,11850,11850,0
|
|
20231208,122800,78926990,11850,11770,11850,11770,97
|
|
20231208,122700,77785120,11770,11780,11780,11770,80
|
|
20231208,122600,76842960,11780,11780,11780,11780,0
|
|
20231208,122500,76842960,11780,11780,11780,11780,0
|
|
20231208,122400,76842960,11780,11780,11780,11780,39
|
|
20231208,122300,76383540,11780,11780,11780,11780,0
|
|
20231208,122200,76383540,11780,11780,11780,11780,0
|
|
20231208,122100,76383540,11780,11780,11780,11780,20
|
|
20231208,122000,76147940,11770,11770,11770,11770,1
|
|
20231208,121900,76136170,11770,11770,11770,11770,0
|
|
20231208,121800,76136170,11770,11770,11770,11770,0
|
|
20231208,121700,76136170,11770,11770,11770,11770,0
|
|
20231208,121600,76136170,11770,11770,11770,11770,0
|
|
20231208,121500,76136170,11770,11770,11770,11770,0
|
|
20231208,121400,76136170,11770,11770,11770,11770,19
|
|
20231208,121300,75912540,11770,11770,11770,11770,0
|
|
20231208,121200,75912540,11770,11770,11770,11770,0
|
|
20231208,121100,75912540,11770,11770,11770,11770,0
|
|
20231208,121000,75912540,11770,11770,11770,11770,30
|
|
20231208,120900,75559440,11760,11760,11760,11760,0
|
|
20231208,120800,75559440,11760,11780,11780,11760,571
|
|
20231208,120700,68839560,11850,11850,11850,11850,0
|
|
20231208,120600,68839560,11850,11850,11850,11850,10
|
|
20231208,120500,68721060,11850,11850,11850,11850,15
|
|
20231208,120400,68543310,11850,11850,11850,11850,0
|
|
20231208,120300,68543310,11850,11850,11850,11850,0
|
|
20231208,120200,68543310,11850,11850,11850,11850,0
|
|
20231208,120100,68543310,11850,11850,11850,11850,0
|
|
20231208,120000,68543310,11850,11850,11850,11850,100
|
|
20231208,115900,67358310,11850,11820,11850,11820,100
|
|
20231208,115800,66174870,11790,11790,11790,11790,0
|
|
20231208,115700,66174870,11790,11790,11790,11790,0
|
|
20231208,115600,66174870,11790,11790,11790,11790,12
|
|
20231208,115500,66033390,11790,11790,11790,11790,1
|
|
20231208,115400,66021600,11780,11780,11780,11780,0
|
|
20231208,115300,66021600,11780,11780,11780,11780,0
|
|
20231208,115200,66021600,11780,11780,11780,11780,40
|
|
20231208,115100,65550400,11780,11780,11780,11780,10
|
|
20231208,115000,65432600,11780,11780,11780,11780,18
|
|
20231208,114900,65220560,11830,11830,11830,11830,0
|
|
20231208,114800,65220560,11830,11830,11830,11790,461
|
|
20231208,114700,59767370,11830,11830,11830,11830,0
|
|
20231208,114600,59767370,11830,11830,11830,11830,0
|
|
20231208,114500,59767370,11830,11830,11830,11830,0
|
|
20231208,114400,59767370,11830,11830,11830,11830,0
|
|
20231208,114300,59767370,11830,11830,11830,11830,232
|
|
20231208,114200,57022810,11800,11800,11800,11800,0
|
|
20231208,114100,57022810,11800,11800,11800,11800,0
|
|
20231208,114000,57022810,11800,11800,11800,11800,0
|
|
20231208,113900,57022810,11800,11800,11800,11800,0
|
|
20231208,113800,57022810,11800,11800,11800,11800,59
|
|
20231208,113700,56326610,11790,11790,11790,11790,0
|
|
20231208,113600,56326610,11790,11790,11790,11790,0
|
|
20231208,113500,56326610,11790,11790,11790,11790,0
|
|
20231208,113400,56326610,11790,11790,11790,11790,0
|
|
20231208,113300,56326610,11790,11800,11800,11790,15
|
|
20231208,113200,56149630,11780,11780,11780,11780,0
|
|
20231208,113100,56149630,11780,11780,11780,11780,0
|
|
20231208,113000,56149630,11780,11780,11780,11780,0
|
|
20231208,112900,56149630,11780,11780,11780,11780,0
|
|
20231208,112800,56149630,11780,11780,11780,11780,0
|
|
20231208,112700,56149630,11780,11780,11780,11780,19
|
|
20231208,112600,55925810,11770,11770,11770,11770,0
|
|
20231208,112500,55925810,11770,11770,11770,11770,0
|
|
20231208,112400,55925810,11770,11770,11770,11770,3
|
|
20231208,112300,55890500,11770,11770,11770,11770,0
|
|
20231208,112200,55890500,11770,11770,11770,11770,0
|
|
20231208,112100,55890500,11770,11770,11770,11770,18
|
|
20231208,112000,55678640,11830,11830,11830,11830,0
|
|
20231208,111900,55678640,11830,11830,11830,11830,0
|
|
20231208,111800,55678640,11830,11830,11830,11830,1
|
|
20231208,111700,55666810,11770,11770,11770,11770,0
|
|
20231208,111600,55666810,11770,11770,11770,11770,20
|
|
20231208,111500,55431410,11830,11830,11830,11830,5
|
|
20231208,111400,55372260,11770,11770,11770,11770,0
|
|
20231208,111300,55372260,11770,11770,11770,11770,0
|
|
20231208,111200,55372260,11770,11770,11770,11770,0
|
|
20231208,111100,55372260,11770,11770,11770,11770,18
|
|
20231208,111000,55160400,11760,11850,11850,11760,895
|
|
20231208,110900,44604450,11870,11870,11870,11870,0
|
|
20231208,110800,44604450,11870,11870,11870,11870,0
|
|
20231208,110700,44604450,11870,11870,11870,11870,2
|
|
20231208,110600,44580710,11870,11870,11870,11870,10
|
|
20231208,110500,44462010,11870,11870,11870,11870,10
|
|
20231208,110400,44343310,11850,11850,11850,11850,0
|
|
20231208,110300,44343310,11850,11850,11850,11850,0
|
|
20231208,110200,44343310,11850,11850,11850,11850,7
|
|
20231208,110100,44260360,11790,11790,11790,11790,0
|
|
20231208,110000,44260360,11790,11790,11790,11790,0
|
|
20231208,105900,44260360,11790,11790,11790,11790,0
|
|
20231208,105800,44260360,11790,11800,11800,11790,5
|
|
20231208,105700,44201400,11790,11790,11790,11790,0
|
|
20231208,105600,44201400,11790,11790,11790,11790,0
|
|
20231208,105500,44201400,11790,11800,11800,11790,100
|
|
20231208,105400,43022000,11800,11800,11800,11800,0
|
|
20231208,105300,43022000,11800,11850,11850,11800,1000
|
|
20231208,105200,31213420,11850,11850,11850,11850,0
|
|
20231208,105100,31213420,11850,11850,11850,11850,45
|
|
20231208,105000,30680170,11860,11860,11860,11860,60
|
|
20231208,104900,29968570,11860,11860,11860,11860,83
|
|
20231208,104800,28984190,11880,11880,11880,11880,0
|
|
20231208,104700,28984190,11880,11880,11880,11880,0
|
|
20231208,104600,28984190,11880,11880,11880,11880,0
|
|
20231208,104500,28984190,11880,11880,11880,11880,1
|
|
20231208,104400,28972310,11870,11870,11870,11870,0
|
|
20231208,104300,28972310,11870,11870,11870,11870,0
|
|
20231208,104200,28972310,11870,11870,11870,11870,0
|
|
20231208,104100,28972310,11870,11870,11870,11870,0
|
|
20231208,104000,28972310,11870,11870,11870,11870,1
|
|
20231208,103900,28960440,11870,11870,11870,11870,0
|
|
20231208,103800,28960440,11870,11870,11870,11870,5
|
|
20231208,103700,28901090,11870,11870,11870,11870,2
|
|
20231208,103600,28877350,11870,11870,11870,11870,55
|
|
20231208,103500,28224500,11880,11890,11890,11880,18
|
|
20231208,103400,28010640,11900,11910,11910,11900,6
|
|
20231208,103300,27939220,11930,11930,11930,11930,0
|
|
20231208,103200,27939220,11930,11930,11930,11930,0
|
|
20231208,103100,27939220,11930,11930,11930,11930,5
|
|
20231208,103000,27879570,11880,11880,11880,11880,0
|
|
20231208,102900,27879570,11880,11880,11880,11880,0
|
|
20231208,102800,27879570,11880,11880,11880,11880,0
|
|
20231208,102700,27879570,11880,11890,11890,11880,14
|
|
20231208,102600,27713230,11890,11890,11890,11890,0
|
|
20231208,102500,27713230,11890,11890,11890,11890,0
|
|
20231208,102400,27713230,11890,11890,11890,11890,0
|
|
20231208,102300,27713230,11890,11890,11890,11890,0
|
|
20231208,102200,27713230,11890,11890,11890,11890,0
|
|
20231208,102100,27713230,11890,11900,11900,11890,175
|
|
20231208,102000,25631480,11910,11910,11910,11910,1
|
|
20231208,101900,25619570,11910,11910,11910,11910,0
|
|
20231208,101800,25619570,11910,11910,11910,11910,60
|
|
20231208,101700,24904970,11930,11930,11930,11930,0
|
|
20231208,101600,24904970,11930,11930,11930,11930,1
|
|
20231208,101500,24893040,11940,11940,11940,11940,1
|
|
20231208,101400,24881100,11950,11940,11950,11940,4
|
|
20231208,101300,24833320,11940,11940,11950,11940,22
|
|
20231208,101200,24570620,11940,11940,11950,11940,8
|
|
20231208,101100,24475070,11950,11930,11950,11930,15
|
|
20231208,101000,24295890,11930,11930,11940,11930,6
|
|
20231208,100900,24224300,11940,11940,11940,11930,3
|
|
20231208,100800,24188490,11920,11930,11930,11920,3
|
|
20231208,100700,24152710,11910,11910,11910,11910,0
|
|
20231208,100600,24152710,11910,11910,11910,11910,3
|
|
20231208,100500,24116980,11910,11910,11910,11910,0
|
|
20231208,100400,24116980,11910,11910,11910,11910,0
|
|
20231208,100300,24116980,11910,11910,11910,11910,0
|
|
20231208,100200,24116980,11910,11910,11910,11910,1
|
|
20231208,100100,24105070,11920,11920,11920,11920,0
|
|
20231208,100000,24105070,11920,11920,11920,11920,0
|
|
20231208,095900,24105070,11920,11930,11930,11920,49
|
|
20231208,095800,23520970,11970,11970,11970,11970,0
|
|
20231208,095700,23520970,11970,11970,11970,11970,0
|
|
20231208,095600,23520970,11970,11970,11970,11970,5
|
|
20231208,095500,23461120,11930,11930,11930,11930,0
|
|
20231208,095400,23461120,11930,11930,11930,11930,18
|
|
20231208,095300,23246380,11970,11970,11970,11970,5
|
|
20231208,095200,23186530,11970,11970,11970,11970,0
|
|
20231208,095100,23186530,11970,11970,11970,11970,0
|
|
20231208,095000,23186530,11970,11970,11970,11970,0
|
|
20231208,094900,23186530,11970,11970,11970,11970,0
|
|
20231208,094800,23186530,11970,11970,11970,11970,180
|
|
20231208,094700,21031930,11950,11950,11950,11950,0
|
|
20231208,094600,21031930,11950,11950,11950,11950,30
|
|
20231208,094500,20673430,11950,11950,11950,11950,76
|
|
20231208,094400,19765230,11950,11950,11950,11950,20
|
|
20231208,094300,19526230,11970,11970,11970,11970,20
|
|
20231208,094200,19286830,11970,11970,11970,11970,0
|
|
20231208,094100,19286830,11970,11970,11970,11970,100
|
|
20231208,094000,18089830,11920,11920,11920,11920,1
|
|
20231208,093900,18077910,11910,11910,11910,11910,17
|
|
20231208,093800,17875440,11890,11890,11890,11890,0
|
|
20231208,093700,17875440,11890,11890,11890,11890,0
|
|
20231208,093600,17875440,11890,11890,11890,11890,0
|
|
20231208,093500,17875440,11890,11890,11890,11890,80
|
|
20231208,093400,16924240,11890,11890,11890,11890,0
|
|
20231208,093300,16924240,11890,11890,11890,11890,25
|
|
20231208,093200,16626990,11980,11980,11980,11980,1
|
|
20231208,093100,16615010,11980,11980,11980,11980,1
|
|
20231208,093000,16603030,11980,11980,11980,11980,4
|
|
20231208,092900,16555110,11980,11980,11980,11980,4
|
|
20231208,092800,16507190,11970,11970,11970,11970,84
|
|
20231208,092700,15501710,11970,11970,11970,11970,4
|
|
20231208,092600,15453830,11970,11970,11970,11970,3
|
|
20231208,092500,15417920,11970,11960,11970,11960,6
|
|
20231208,092400,15346120,11960,11950,11960,11950,16
|
|
20231208,092300,15154840,11950,11940,11950,11940,4
|
|
20231208,092200,15107060,11940,11880,11940,11800,204
|
|
20231208,092100,12696610,11940,11940,11940,11880,14
|
|
20231208,092000,12530050,11940,11940,11940,11940,6
|
|
20231208,091900,12458410,11940,11940,11940,11940,4
|
|
20231208,091800,12410650,11930,11930,11930,11930,4
|
|
20231208,091700,12362930,11930,11930,11930,11930,9
|
|
20231208,091600,12255560,11930,11920,11930,11890,6
|
|
20231208,091500,12184080,11920,11900,11920,11900,5
|
|
20231208,091400,12124500,11900,11920,11920,11900,16
|
|
20231208,091300,11934000,11910,11900,11910,11900,25
|
|
20231208,091200,11636400,11900,11900,11900,11900,5
|
|
20231208,091100,11576900,11900,11900,11900,11900,6
|
|
20231208,091000,11505500,11900,11900,11900,11820,64
|
|
20231208,090900,10748700,11820,11880,11880,11820,294
|
|
20231208,090800,7272860,11880,11880,11880,11880,2
|
|
20231208,090700,7249100,11880,11880,11880,11880,0
|
|
20231208,090600,7249100,11880,11880,11880,11880,91
|
|
20231208,090500,6168020,11880,11880,11880,11880,5
|
|
20231208,090400,6108620,11880,11880,11880,11880,0
|
|
20231208,090300,6108620,11880,11880,11880,11880,5
|
|
20231208,090200,6049220,11880,11880,11880,11820,356
|
|
20231208,090100,1827520,11860,11860,11860,11860,0
|
|
20231208,090000,1827520,11860,11880,11880,11860,154
|