703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,204000,330969510,13260,13260,13260,13260,308
|
|
20231206,203900,330969510,13260,13260,13260,13260,0
|
|
20231206,203800,330969510,13260,13260,13260,13260,0
|
|
20231206,203700,330969510,13260,13260,13260,13260,0
|
|
20231206,203600,330969510,13260,13260,13260,13260,0
|
|
20231206,203500,330969510,13260,13260,13260,13260,0
|
|
20231206,203400,330969510,13260,13260,13260,13260,0
|
|
20231206,203300,330969510,13260,13260,13260,13260,0
|
|
20231206,203200,330969510,13260,13260,13260,13260,0
|
|
20231206,203100,330969510,13260,13260,13260,13260,0
|
|
20231206,203000,330969510,13260,13260,13260,13260,0
|
|
20231206,202900,330969510,13260,13260,13260,13260,0
|
|
20231206,202800,330969510,13260,13260,13260,13260,0
|
|
20231206,202700,330969510,13260,13260,13260,13260,0
|
|
20231206,202600,330969510,13260,13260,13260,13260,0
|
|
20231206,202500,330969510,13260,13260,13260,13260,0
|
|
20231206,202400,330969510,13260,13260,13260,13260,0
|
|
20231206,202300,330969510,13260,13260,13260,13260,0
|
|
20231206,202200,330969510,13260,13260,13260,13260,0
|
|
20231206,202100,330969510,13260,13260,13260,13260,0
|
|
20231206,202000,330969510,13260,13260,13260,13260,0
|
|
20231206,201900,330969510,13260,13260,13260,13260,0
|
|
20231206,201800,330969510,13260,13260,13260,13260,0
|
|
20231206,201700,330969510,13260,13260,13260,13260,0
|
|
20231206,201600,330969510,13260,13260,13260,13260,0
|
|
20231206,201500,330969510,13260,13260,13260,13260,0
|
|
20231206,201400,330969510,13260,13260,13260,13260,0
|
|
20231206,201300,330969510,13260,13260,13260,13260,0
|
|
20231206,201200,330969510,13260,13260,13260,13260,0
|
|
20231206,201100,330969510,13260,13260,13260,13260,0
|
|
20231206,201000,330969510,13260,13260,13260,13260,308
|
|
20231206,200900,330969510,13260,13260,13260,13260,0
|
|
20231206,200800,330969510,13260,13260,13260,13260,0
|
|
20231206,200700,330969510,13260,13260,13260,13260,0
|
|
20231206,200600,330969510,13260,13260,13260,13260,0
|
|
20231206,200500,330969510,13260,13260,13260,13260,0
|
|
20231206,200400,330969510,13260,13260,13260,13260,0
|
|
20231206,200300,330969510,13260,13260,13260,13260,0
|
|
20231206,200200,330969510,13260,13260,13260,13260,0
|
|
20231206,200100,330969510,13260,13260,13260,13260,0
|
|
20231206,200000,330969510,13260,13260,13260,13260,0
|
|
20231206,195900,330969510,13260,13260,13260,13260,0
|
|
20231206,195800,330969510,13260,13260,13260,13260,0
|
|
20231206,195700,330969510,13260,13260,13260,13260,0
|
|
20231206,195600,330969510,13260,13260,13260,13260,0
|
|
20231206,195500,330969510,13260,13260,13260,13260,0
|
|
20231206,195400,330969510,13260,13260,13260,13260,0
|
|
20231206,195300,330969510,13260,13260,13260,13260,0
|
|
20231206,195200,330969510,13260,13260,13260,13260,0
|
|
20231206,195100,330969510,13260,13260,13260,13260,0
|
|
20231206,195000,330969510,13260,13260,13260,13260,0
|
|
20231206,194900,330969510,13260,13260,13260,13260,0
|
|
20231206,194800,330969510,13260,13260,13260,13260,0
|
|
20231206,194700,330969510,13260,13260,13260,13260,0
|
|
20231206,194600,330969510,13260,13260,13260,13260,0
|
|
20231206,194500,330969510,13260,13260,13260,13260,0
|
|
20231206,194400,330969510,13260,13260,13260,13260,0
|
|
20231206,194300,330969510,13260,13260,13260,13260,0
|
|
20231206,194200,330969510,13260,13260,13260,13260,0
|
|
20231206,194100,330969510,13260,13260,13260,13260,0
|
|
20231206,194000,330969510,13260,13260,13260,13260,308
|
|
20231206,193900,330969510,13260,13260,13260,13260,0
|
|
20231206,193800,330969510,13260,13260,13260,13260,0
|
|
20231206,193700,330969510,13260,13260,13260,13260,0
|
|
20231206,193600,330969510,13260,13260,13260,13260,0
|
|
20231206,193500,330969510,13260,13260,13260,13260,0
|
|
20231206,193400,330969510,13260,13260,13260,13260,0
|
|
20231206,193300,330969510,13260,13260,13260,13260,0
|
|
20231206,193200,330969510,13260,13260,13260,13260,0
|
|
20231206,193100,330969510,13260,13260,13260,13260,0
|
|
20231206,193000,330969510,13260,13260,13260,13260,0
|
|
20231206,192900,330969510,13260,13260,13260,13260,0
|
|
20231206,192800,330969510,13260,13260,13260,13260,0
|
|
20231206,192700,330969510,13260,13260,13260,13260,0
|
|
20231206,192600,330969510,13260,13260,13260,13260,0
|
|
20231206,192500,330969510,13260,13260,13260,13260,0
|
|
20231206,192400,330969510,13260,13260,13260,13260,0
|
|
20231206,192300,330969510,13260,13260,13260,13260,0
|
|
20231206,192200,330969510,13260,13260,13260,13260,0
|
|
20231206,192100,330969510,13260,13260,13260,13260,0
|
|
20231206,192000,330969510,13260,13260,13260,13260,0
|
|
20231206,191900,330969510,13260,13260,13260,13260,0
|
|
20231206,191800,330969510,13260,13260,13260,13260,0
|
|
20231206,191700,330969510,13260,13260,13260,13260,0
|
|
20231206,191600,330969510,13260,13260,13260,13260,0
|
|
20231206,191500,330969510,13260,13260,13260,13260,0
|
|
20231206,191400,330969510,13260,13260,13260,13260,0
|
|
20231206,191300,330969510,13260,13260,13260,13260,0
|
|
20231206,191200,330969510,13260,13260,13260,13260,0
|
|
20231206,191100,330969510,13260,13260,13260,13260,0
|
|
20231206,191000,330969510,13260,13260,13260,13260,308
|
|
20231206,190900,330969510,13260,13260,13260,13260,0
|
|
20231206,190800,330969510,13260,13260,13260,13260,0
|
|
20231206,190700,330969510,13260,13260,13260,13260,0
|
|
20231206,190600,330969510,13260,13260,13260,13260,0
|
|
20231206,190500,330969510,13260,13260,13260,13260,0
|
|
20231206,190400,330969510,13260,13260,13260,13260,0
|
|
20231206,190300,330969510,13260,13260,13260,13260,0
|
|
20231206,190200,330969510,13260,13260,13260,13260,0
|
|
20231206,190100,330969510,13260,13260,13260,13260,0
|
|
20231206,190000,330969510,13260,13260,13260,13260,0
|
|
20231206,185900,330969510,13260,13260,13260,13260,0
|
|
20231206,185800,330969510,13260,13260,13260,13260,0
|
|
20231206,185700,330969510,13260,13260,13260,13260,0
|
|
20231206,185600,330969510,13260,13260,13260,13260,0
|
|
20231206,185500,330969510,13260,13260,13260,13260,0
|
|
20231206,185400,330969510,13260,13260,13260,13260,0
|
|
20231206,185300,330969510,13260,13260,13260,13260,0
|
|
20231206,185200,330969510,13260,13260,13260,13260,0
|
|
20231206,185100,330969510,13260,13260,13260,13260,0
|
|
20231206,185000,330969510,13260,13260,13260,13260,0
|
|
20231206,184900,330969510,13260,13260,13260,13260,0
|
|
20231206,184800,330969510,13260,13260,13260,13260,0
|
|
20231206,184700,330969510,13260,13260,13260,13260,0
|
|
20231206,184600,330969510,13260,13260,13260,13260,0
|
|
20231206,184500,330969510,13260,13260,13260,13260,0
|
|
20231206,184400,330969510,13260,13260,13260,13260,0
|
|
20231206,184300,330969510,13260,13260,13260,13260,0
|
|
20231206,184200,330969510,13260,13260,13260,13260,0
|
|
20231206,184100,330969510,13260,13260,13260,13260,0
|
|
20231206,184000,330969510,13260,13260,13260,13260,308
|
|
20231206,183900,330969510,13260,13260,13260,13260,0
|
|
20231206,183800,330969510,13260,13260,13260,13260,0
|
|
20231206,183700,330969510,13260,13260,13260,13260,0
|
|
20231206,183600,330969510,13260,13260,13260,13260,0
|
|
20231206,183500,330969510,13260,13260,13260,13260,0
|
|
20231206,183400,330969510,13260,13260,13260,13260,0
|
|
20231206,183300,330969510,13260,13260,13260,13260,0
|
|
20231206,183200,330969510,13260,13260,13260,13260,0
|
|
20231206,183100,330969510,13260,13260,13260,13260,0
|
|
20231206,183000,330969510,13260,13260,13260,13260,0
|
|
20231206,182900,330969510,13260,13260,13260,13260,0
|
|
20231206,182800,330969510,13260,13260,13260,13260,0
|
|
20231206,182700,330969510,13260,13260,13260,13260,0
|
|
20231206,182600,330969510,13260,13260,13260,13260,0
|
|
20231206,182500,330969510,13260,13260,13260,13260,0
|
|
20231206,182400,330969510,13260,13260,13260,13260,0
|
|
20231206,182300,330969510,13260,13260,13260,13260,0
|
|
20231206,182200,330969510,13260,13260,13260,13260,0
|
|
20231206,182100,330969510,13260,13260,13260,13260,0
|
|
20231206,182000,330969510,13260,13260,13260,13260,0
|
|
20231206,181900,330969510,13260,13260,13260,13260,0
|
|
20231206,181800,330969510,13260,13260,13260,13260,0
|
|
20231206,181700,330969510,13260,13260,13260,13260,0
|
|
20231206,181600,330969510,13260,13260,13260,13260,0
|
|
20231206,181500,330969510,13260,13260,13260,13260,0
|
|
20231206,181400,330969510,13260,13260,13260,13260,0
|
|
20231206,181300,330969510,13260,13260,13260,13260,0
|
|
20231206,181200,330969510,13260,13260,13260,13260,0
|
|
20231206,181100,330969510,13260,13260,13260,13260,0
|
|
20231206,181000,330969510,13260,13260,13260,13260,308
|
|
20231206,180900,330969510,13260,13260,13260,13260,0
|
|
20231206,180800,330969510,13260,13260,13260,13260,0
|
|
20231206,180700,330969510,13260,13260,13260,13260,0
|
|
20231206,180600,330969510,13260,13260,13260,13260,0
|
|
20231206,180500,330969510,13260,13260,13260,13260,0
|
|
20231206,180400,330969510,13260,13260,13260,13260,0
|
|
20231206,180300,330969510,13260,13260,13260,13260,0
|
|
20231206,180200,330969510,13260,13260,13260,13260,0
|
|
20231206,180100,330969510,13260,13260,13260,13260,0
|
|
20231206,180000,330969510,13260,13260,13260,13260,0
|
|
20231206,175900,330969510,13260,13260,13260,13260,0
|
|
20231206,175800,330969510,13260,13260,13260,13260,0
|
|
20231206,175700,330969510,13260,13260,13260,13260,0
|
|
20231206,175600,330969510,13260,13260,13260,13260,0
|
|
20231206,175500,330969510,13260,13260,13260,13260,0
|
|
20231206,175400,330969510,13260,13260,13260,13260,0
|
|
20231206,175300,330969510,13260,13260,13260,13260,0
|
|
20231206,175200,330969510,13260,13260,13260,13260,0
|
|
20231206,175100,330969510,13260,13260,13260,13260,0
|
|
20231206,175000,330969510,13260,13260,13260,13260,0
|
|
20231206,174900,330969510,13260,13260,13260,13260,0
|
|
20231206,174800,330969510,13260,13260,13260,13260,0
|
|
20231206,174700,330969510,13260,13260,13260,13260,0
|
|
20231206,174600,330969510,13260,13260,13260,13260,0
|
|
20231206,174500,330969510,13260,13260,13260,13260,0
|
|
20231206,174400,330969510,13260,13260,13260,13260,0
|
|
20231206,174300,330969510,13260,13260,13260,13260,0
|
|
20231206,174200,330969510,13260,13260,13260,13260,0
|
|
20231206,174100,330969510,13260,13260,13260,13260,0
|
|
20231206,174000,330969510,13260,13260,13260,13260,308
|
|
20231206,173900,330969510,13260,13260,13260,13260,0
|
|
20231206,173800,330969510,13260,13260,13260,13260,0
|
|
20231206,173700,330969510,13260,13260,13260,13260,0
|
|
20231206,173600,330969510,13260,13260,13260,13260,0
|
|
20231206,173500,330969510,13260,13260,13260,13260,0
|
|
20231206,173400,330969510,13260,13260,13260,13260,0
|
|
20231206,173300,330969510,13260,13260,13260,13260,0
|
|
20231206,173200,330969510,13260,13260,13260,13260,0
|
|
20231206,173100,330969510,13260,13260,13260,13260,0
|
|
20231206,173000,330969510,13260,13260,13260,13260,0
|
|
20231206,172900,330969510,13260,13260,13260,13260,0
|
|
20231206,172800,330969510,13260,13260,13260,13260,0
|
|
20231206,172700,330969510,13260,13260,13260,13260,0
|
|
20231206,172600,330969510,13260,13260,13260,13260,0
|
|
20231206,172500,330969510,13260,13260,13260,13260,0
|
|
20231206,172400,330969510,13260,13260,13260,13260,0
|
|
20231206,172300,330969510,13260,13260,13260,13260,0
|
|
20231206,172200,330969510,13260,13260,13260,13260,0
|
|
20231206,172100,330969510,13260,13260,13260,13260,0
|
|
20231206,172000,330969510,13260,13260,13260,13260,0
|
|
20231206,171900,330969510,13260,13260,13260,13260,0
|
|
20231206,171800,330969510,13260,13260,13260,13260,0
|
|
20231206,171700,330969510,13260,13260,13260,13260,0
|
|
20231206,171600,330969510,13260,13260,13260,13260,0
|
|
20231206,171500,330969510,13260,13260,13260,13260,0
|
|
20231206,171400,330969510,13260,13260,13260,13260,0
|
|
20231206,171300,330969510,13260,13260,13260,13260,0
|
|
20231206,171200,330969510,13260,13260,13260,13260,0
|
|
20231206,171100,330969510,13260,13260,13260,13260,0
|
|
20231206,171000,330969510,13260,13260,13260,13260,308
|
|
20231206,170900,330969510,13260,13260,13260,13260,0
|
|
20231206,170800,330969510,13260,13260,13260,13260,0
|
|
20231206,170700,330969510,13260,13260,13260,13260,0
|
|
20231206,170600,330969510,13260,13260,13260,13260,0
|
|
20231206,170500,330969510,13260,13260,13260,13260,0
|
|
20231206,170400,330969510,13260,13260,13260,13260,0
|
|
20231206,170300,330969510,13260,13260,13260,13260,0
|
|
20231206,170200,330969510,13260,13260,13260,13260,0
|
|
20231206,170100,330969510,13260,13260,13260,13260,0
|
|
20231206,170000,330969510,13260,13260,13260,13260,0
|
|
20231206,165900,330969510,13260,13260,13260,13260,0
|
|
20231206,165800,330969510,13260,13260,13260,13260,0
|
|
20231206,165700,330969510,13260,13260,13260,13260,0
|
|
20231206,165600,330969510,13260,13260,13260,13260,0
|
|
20231206,165500,330969510,13260,13260,13260,13260,0
|
|
20231206,165400,330969510,13260,13260,13260,13260,0
|
|
20231206,165300,330969510,13260,13260,13260,13260,0
|
|
20231206,165200,330969510,13260,13260,13260,13260,0
|
|
20231206,165100,330969510,13260,13260,13260,13260,0
|
|
20231206,165000,330969510,13260,13260,13260,13260,0
|
|
20231206,164900,330969510,13260,13260,13260,13260,0
|
|
20231206,164800,330969510,13260,13260,13260,13260,0
|
|
20231206,164700,330969510,13260,13260,13260,13260,0
|
|
20231206,164600,330969510,13260,13260,13260,13260,0
|
|
20231206,164500,330969510,13260,13260,13260,13260,0
|
|
20231206,164400,330969510,13260,13260,13260,13260,0
|
|
20231206,164300,330969510,13260,13260,13260,13260,0
|
|
20231206,164200,330969510,13260,13260,13260,13260,0
|
|
20231206,164100,330969510,13260,13260,13260,13260,0
|
|
20231206,164000,330969510,13260,13260,13260,13260,308
|
|
20231206,163900,330969510,13260,13260,13260,13260,0
|
|
20231206,163800,330969510,13260,13260,13260,13260,0
|
|
20231206,163700,330969510,13260,13260,13260,13260,0
|
|
20231206,163600,330969510,13260,13260,13260,13260,0
|
|
20231206,163500,330969510,13260,13260,13260,13260,0
|
|
20231206,163400,330969510,13260,13260,13260,13260,0
|
|
20231206,163300,330969510,13260,13260,13260,13260,0
|
|
20231206,163200,330969510,13260,13260,13260,13260,0
|
|
20231206,163100,330969510,13260,13260,13260,13260,0
|
|
20231206,163000,330969510,13260,13260,13260,13260,0
|
|
20231206,162900,330969510,13260,13260,13260,13260,0
|
|
20231206,162800,330969510,13260,13260,13260,13260,0
|
|
20231206,162700,330969510,13260,13260,13260,13260,0
|
|
20231206,162600,330969510,13260,13260,13260,13260,0
|
|
20231206,162500,330969510,13260,13260,13260,13260,0
|
|
20231206,162400,330969510,13260,13260,13260,13260,0
|
|
20231206,162300,330969510,13260,13260,13260,13260,0
|
|
20231206,162200,330969510,13260,13260,13260,13260,0
|
|
20231206,162100,330969510,13260,13260,13260,13260,0
|
|
20231206,162000,330969510,13260,13260,13260,13260,0
|
|
20231206,161900,330969510,13260,13260,13260,13260,0
|
|
20231206,161800,330969510,13260,13260,13260,13260,0
|
|
20231206,161700,330969510,13260,13260,13260,13260,0
|
|
20231206,161600,330969510,13260,13260,13260,13260,0
|
|
20231206,161500,330969510,13260,13260,13260,13260,0
|
|
20231206,161400,330969510,13260,13260,13260,13260,0
|
|
20231206,161300,330969510,13260,13260,13260,13260,0
|
|
20231206,161200,330969510,13260,13260,13260,13260,0
|
|
20231206,161100,330969510,13260,13260,13260,13260,0
|
|
20231206,161000,330969510,13260,13260,13260,13260,308
|
|
20231206,160900,330969510,13260,13260,13260,13260,0
|
|
20231206,160800,330969510,13260,13260,13260,13260,0
|
|
20231206,160700,330969510,13260,13260,13260,13260,0
|
|
20231206,160600,330969510,13260,13260,13260,13260,0
|
|
20231206,160500,330969510,13260,13260,13260,13260,0
|
|
20231206,160400,330969510,13260,13260,13260,13260,0
|
|
20231206,160300,330969510,13260,13260,13260,13260,0
|
|
20231206,160200,330969510,13260,13260,13260,13260,0
|
|
20231206,160100,330969510,13260,13260,13260,13260,0
|
|
20231206,160000,330969510,13260,13260,13260,13260,0
|
|
20231206,155900,330969510,13260,13260,13260,13260,0
|
|
20231206,155800,330969510,13260,13260,13260,13260,0
|
|
20231206,155700,330969510,13260,13260,13260,13260,0
|
|
20231206,155600,330969510,13260,13260,13260,13260,0
|
|
20231206,155500,330969510,13260,13260,13260,13260,0
|
|
20231206,155400,330969510,13260,13260,13260,13260,0
|
|
20231206,155300,330969510,13260,13260,13260,13260,0
|
|
20231206,155200,330969510,13260,13260,13260,13260,0
|
|
20231206,155100,330969510,13260,13260,13260,13260,0
|
|
20231206,155000,330969510,13260,13260,13260,13260,0
|
|
20231206,154900,330969510,13260,13260,13260,13260,0
|
|
20231206,154800,330969510,13260,13260,13260,13260,0
|
|
20231206,154700,330969510,13260,13260,13260,13260,0
|
|
20231206,154600,330969510,13260,13260,13260,13260,0
|
|
20231206,154500,330969510,13260,13260,13260,13260,0
|
|
20231206,154400,330969510,13260,13260,13260,13260,0
|
|
20231206,154300,330969510,13260,13260,13260,13260,0
|
|
20231206,154200,330969510,13260,13260,13260,13260,0
|
|
20231206,154100,330969510,13260,13260,13260,13260,0
|
|
20231206,154000,330969510,13260,13260,13260,13260,308
|
|
20231206,153900,330969510,13260,13260,13260,13260,0
|
|
20231206,153800,330969510,13260,13260,13260,13260,0
|
|
20231206,153700,330969510,13260,13260,13260,13260,0
|
|
20231206,153600,330969510,13260,13260,13260,13260,0
|
|
20231206,153500,330969510,13260,13260,13260,13260,0
|
|
20231206,153400,330969510,13260,13260,13260,13260,0
|
|
20231206,153300,330969510,13260,13260,13260,13260,0
|
|
20231206,153200,330969510,13260,13260,13260,13260,0
|
|
20231206,153100,330969510,13260,13260,13260,13260,0
|
|
20231206,153000,330969510,13260,13260,13260,13260,308
|
|
20231206,152900,326885430,13260,13260,13260,13260,0
|
|
20231206,152800,326885430,13260,13260,13260,13260,0
|
|
20231206,152700,326885430,13260,13260,13260,13260,0
|
|
20231206,152600,326885430,13260,13260,13260,13260,0
|
|
20231206,152500,326885430,13260,13260,13260,13260,0
|
|
20231206,152400,326885430,13260,13260,13260,13260,0
|
|
20231206,152300,326885430,13260,13260,13260,13260,0
|
|
20231206,152200,326885430,13260,13260,13260,13260,0
|
|
20231206,152100,326885430,13260,13260,13260,13260,0
|
|
20231206,152000,326885430,13260,13260,13260,13260,0
|
|
20231206,151900,326885430,13260,13220,13260,13220,13
|
|
20231206,151800,326713330,13210,13210,13210,13210,15
|
|
20231206,151700,326515180,13210,13260,13260,13210,5
|
|
20231206,151600,326449030,13200,13200,13200,13200,133
|
|
20231206,151500,324693430,13200,13200,13200,13200,0
|
|
20231206,151400,324693430,13200,13230,13230,13200,5004
|
|
20231206,151300,258567620,13240,13230,13240,13230,2
|
|
20231206,151200,258541150,13230,13230,13230,13230,13
|
|
20231206,151100,258369160,13250,13250,13250,13250,10
|
|
20231206,151000,258236660,13230,13240,13240,13230,18
|
|
20231206,150900,257998420,13260,13260,13260,13260,0
|
|
20231206,150800,257998420,13260,13250,13260,13230,201
|
|
20231206,150700,255336180,13250,13250,13250,13250,0
|
|
20231206,150600,255336180,13250,13260,13260,13250,76
|
|
20231206,150500,254329170,13270,13270,13270,13270,0
|
|
20231206,150400,254329170,13270,13270,13270,13270,0
|
|
20231206,150300,254329170,13270,13250,13270,13250,12
|
|
20231206,150200,254169970,13270,13270,13270,13270,0
|
|
20231206,150100,254169970,13270,13270,13270,13270,0
|
|
20231206,150000,254169970,13270,13270,13270,13270,0
|
|
20231206,145900,254169970,13270,13270,13270,13270,0
|
|
20231206,145800,254169970,13270,13270,13270,13270,37
|
|
20231206,145700,253678980,13270,13270,13270,13270,10
|
|
20231206,145600,253546280,13270,13240,13270,13240,123
|
|
20231206,145500,251917160,13240,13240,13240,13240,135
|
|
20231206,145400,250129760,13240,13240,13240,13240,42
|
|
20231206,145300,249573680,13240,13240,13240,13240,0
|
|
20231206,145200,249573680,13240,13240,13240,13240,6
|
|
20231206,145100,249494240,13270,13270,13270,13270,15
|
|
20231206,145000,249295190,13270,13270,13270,13270,13
|
|
20231206,144900,249122680,13270,13270,13270,13270,0
|
|
20231206,144800,249122680,13270,13260,13270,13230,1010
|
|
20231206,144700,235744600,13260,13260,13260,13260,0
|
|
20231206,144600,235744600,13260,13260,13260,13260,1103
|
|
20231206,144500,221118820,13260,13260,13260,13260,0
|
|
20231206,144400,221118820,13260,13270,13270,13260,197
|
|
20231206,144300,218504850,13270,13270,13270,13270,42
|
|
20231206,144200,217947510,13270,13270,13270,13270,0
|
|
20231206,144100,217947510,13270,13270,13270,13270,40
|
|
20231206,144000,217416710,13280,13280,13280,13280,0
|
|
20231206,143900,217416710,13280,13280,13280,13280,0
|
|
20231206,143800,217416710,13280,13280,13280,13280,0
|
|
20231206,143700,217416710,13280,13280,13280,13280,181
|
|
20231206,143600,215013030,13290,13290,13290,13290,0
|
|
20231206,143500,215013030,13290,13290,13290,13290,102
|
|
20231206,143400,213657450,13300,13300,13300,13300,0
|
|
20231206,143300,213657450,13300,13300,13300,13300,0
|
|
20231206,143200,213657450,13300,13300,13300,13300,4
|
|
20231206,143100,213604250,13300,13300,13300,13300,0
|
|
20231206,143000,213604250,13300,13300,13300,13300,1
|
|
20231206,142900,213590950,13300,13300,13300,13300,0
|
|
20231206,142800,213590950,13300,13300,13300,13300,2
|
|
20231206,142700,213564350,13300,13300,13300,13300,30
|
|
20231206,142600,213165350,13290,13290,13290,13280,275
|
|
20231206,142500,209512850,13290,13290,13290,13290,0
|
|
20231206,142400,209512850,13290,13290,13290,13290,0
|
|
20231206,142300,209512850,13290,13290,13290,13290,0
|
|
20231206,142200,209512850,13290,13290,13290,13290,0
|
|
20231206,142100,209512850,13290,13290,13290,13290,0
|
|
20231206,142000,209512850,13290,13290,13290,13290,1
|
|
20231206,141900,209499560,13290,13290,13290,13290,3
|
|
20231206,141800,209459690,13270,13270,13270,13270,11
|
|
20231206,141700,209313720,13290,13290,13290,13290,0
|
|
20231206,141600,209313720,13290,13290,13290,13290,0
|
|
20231206,141500,209313720,13290,13300,13300,13290,3
|
|
20231206,141400,209273840,13310,13310,13310,13310,0
|
|
20231206,141300,209273840,13310,13310,13310,13310,0
|
|
20231206,141200,209273840,13310,13310,13310,13310,0
|
|
20231206,141100,209273840,13310,13310,13310,13310,0
|
|
20231206,141000,209273840,13310,13310,13310,13310,0
|
|
20231206,140900,209273840,13310,13310,13310,13310,0
|
|
20231206,140800,209273840,13310,13310,13310,13310,0
|
|
20231206,140700,209273840,13310,13310,13310,13310,3
|
|
20231206,140600,209233910,13310,13310,13310,13310,0
|
|
20231206,140500,209233910,13310,13310,13310,13310,0
|
|
20231206,140400,209233910,13310,13310,13310,13310,0
|
|
20231206,140300,209233910,13310,13310,13310,13310,0
|
|
20231206,140200,209233910,13310,13310,13310,13310,0
|
|
20231206,140100,209233910,13310,13310,13310,13310,11
|
|
20231206,140000,209087500,13310,13310,13310,13310,1
|
|
20231206,135900,209074190,13320,13310,13320,13310,50
|
|
20231206,135800,208408620,13310,13310,13310,13310,1
|
|
20231206,135700,208395310,13310,13310,13310,13310,1
|
|
20231206,135600,208382000,13310,13310,13310,13310,2
|
|
20231206,135500,208355380,13260,13260,13260,13260,1
|
|
20231206,135400,208342120,13310,13310,13310,13310,40
|
|
20231206,135300,207809720,13320,13300,13320,13300,20
|
|
20231206,135200,207543380,13280,13270,13280,13270,607
|
|
20231206,135100,199487500,13250,13250,13250,13250,0
|
|
20231206,135000,199487500,13250,13250,13250,13250,1
|
|
20231206,134900,199474250,13250,13250,13250,13250,0
|
|
20231206,134800,199474250,13250,13250,13250,13250,0
|
|
20231206,134700,199474250,13250,13260,13260,13250,200
|
|
20231206,134600,196822860,13260,13260,13260,13260,24
|
|
20231206,134500,196504620,13270,13270,13270,13270,0
|
|
20231206,134400,196504620,13270,13270,13270,13270,45
|
|
20231206,134300,195907470,13270,13270,13270,13270,0
|
|
20231206,134200,195907470,13270,13270,13270,13270,3
|
|
20231206,134100,195867660,13270,13270,13270,13270,0
|
|
20231206,134000,195867660,13270,13270,13270,13270,127
|
|
20231206,133900,194182370,13280,13280,13280,13280,20
|
|
20231206,133800,193916770,13280,13280,13280,13280,30
|
|
20231206,133700,193518370,13280,13250,13280,13250,466
|
|
20231206,133600,187339030,13250,13250,13250,13250,0
|
|
20231206,133500,187339030,13250,13250,13250,13250,0
|
|
20231206,133400,187339030,13250,13250,13250,13250,232
|
|
20231206,133300,184265030,13250,13250,13250,13250,1
|
|
20231206,133200,184251780,13250,13250,13250,13250,1
|
|
20231206,133100,184238530,13250,13250,13250,13250,0
|
|
20231206,133000,184238530,13250,13250,13250,13250,0
|
|
20231206,132900,184238530,13250,13250,13250,13250,52
|
|
20231206,132800,183549530,13260,13260,13260,13260,90
|
|
20231206,132700,182356130,13260,13260,13260,13260,17
|
|
20231206,132600,182130710,13280,13280,13280,13280,1
|
|
20231206,132500,182117430,13280,13280,13280,13280,0
|
|
20231206,132400,182117430,13280,13280,13280,13280,0
|
|
20231206,132300,182117430,13280,13260,13280,13260,224
|
|
20231206,132200,179145190,13260,13260,13260,13260,0
|
|
20231206,132100,179145190,13260,13260,13260,13260,0
|
|
20231206,132000,179145190,13260,13260,13260,13260,10
|
|
20231206,131900,179012590,13260,13260,13260,13260,104
|
|
20231206,131800,177633550,13270,13270,13270,13270,0
|
|
20231206,131700,177633550,13270,13270,13270,13270,1
|
|
20231206,131600,177620280,13270,13270,13270,13270,5
|
|
20231206,131500,177553930,13260,13260,13260,13260,24
|
|
20231206,131400,177235690,13280,13280,13280,13280,0
|
|
20231206,131300,177235690,13280,13300,13300,13280,101
|
|
20231206,131200,175892410,13260,13300,13300,13260,10
|
|
20231206,131100,175759730,13330,13330,13330,13330,0
|
|
20231206,131000,175759730,13330,13330,13330,13330,1
|
|
20231206,130900,175746400,13260,13260,13260,13260,0
|
|
20231206,130800,175746400,13260,13260,13260,13260,0
|
|
20231206,130700,175746400,13260,13270,13270,13260,118
|
|
20231206,130600,174181580,13260,13260,13260,13260,0
|
|
20231206,130500,174181580,13260,13260,13260,13260,0
|
|
20231206,130400,174181580,13260,13260,13260,13260,0
|
|
20231206,130300,174181580,13260,13260,13260,13260,0
|
|
20231206,130200,174181580,13260,13270,13270,13260,553
|
|
20231206,130100,166848670,13270,13270,13270,13270,4
|
|
20231206,130000,166795590,13260,13260,13260,13260,0
|
|
20231206,125900,166795590,13260,13290,13290,13260,215
|
|
20231206,125800,163941870,13340,13340,13340,13340,36
|
|
20231206,125700,163461630,13290,13290,13290,13290,0
|
|
20231206,125600,163461630,13290,13290,13290,13290,1
|
|
20231206,125500,163448340,13340,13340,13340,13340,0
|
|
20231206,125400,163448340,13340,13340,13340,13340,0
|
|
20231206,125300,163448340,13340,13340,13340,13340,0
|
|
20231206,125200,163448340,13340,13340,13340,13340,0
|
|
20231206,125100,163448340,13340,13340,13340,13340,0
|
|
20231206,125000,163448340,13340,13340,13340,13340,0
|
|
20231206,124900,163448340,13340,13340,13340,13340,0
|
|
20231206,124800,163448340,13340,13330,13340,13330,18
|
|
20231206,124700,163208300,13340,13340,13340,13340,0
|
|
20231206,124600,163208300,13340,13340,13340,13340,0
|
|
20231206,124500,163208300,13340,13290,13340,13290,50
|
|
20231206,124400,162541700,13290,13290,13290,13290,11
|
|
20231206,124300,162395510,13290,13290,13290,13290,0
|
|
20231206,124200,162395510,13290,13290,13290,13290,1
|
|
20231206,124100,162382220,13300,13300,13300,13300,0
|
|
20231206,124000,162382220,13300,13300,13300,13300,0
|
|
20231206,123900,162382220,13300,13300,13300,13300,0
|
|
20231206,123800,162382220,13300,13300,13300,13300,0
|
|
20231206,123700,162382220,13300,13300,13300,13300,70
|
|
20231206,123600,161451220,13300,13290,13300,13290,80
|
|
20231206,123500,160387890,13290,13290,13290,13290,166
|
|
20231206,123400,158181750,13300,13300,13300,13300,50
|
|
20231206,123300,157516750,13300,13300,13300,13300,0
|
|
20231206,123200,157516750,13300,13300,13300,13300,0
|
|
20231206,123100,157516750,13300,13300,13300,13300,1
|
|
20231206,123000,157503450,13300,13300,13300,13300,0
|
|
20231206,122900,157503450,13300,13300,13300,13300,0
|
|
20231206,122800,157503450,13300,13300,13300,13300,0
|
|
20231206,122700,157503450,13300,13300,13300,13300,43
|
|
20231206,122600,156931550,13360,13360,13360,13360,14
|
|
20231206,122500,156744510,13350,13320,13350,13320,72
|
|
20231206,122400,155784810,13300,13300,13300,13300,0
|
|
20231206,122300,155784810,13300,13300,13300,13300,40
|
|
20231206,122200,155252810,13300,13300,13300,13300,27
|
|
20231206,122100,154893710,13290,13290,13290,13290,14
|
|
20231206,122000,154707650,13290,13280,13290,13280,8
|
|
20231206,121900,154601400,13290,13290,13290,13290,3
|
|
20231206,121800,154561530,13290,13290,13290,13290,0
|
|
20231206,121700,154561530,13290,13290,13290,13290,10
|
|
20231206,121600,154428630,13290,13290,13290,13290,1
|
|
20231206,121500,154415340,13290,13290,13290,13290,0
|
|
20231206,121400,154415340,13290,13290,13290,13290,0
|
|
20231206,121300,154415340,13290,13280,13290,13280,7
|
|
20231206,121200,154322370,13290,13290,13290,13290,16
|
|
20231206,121100,154109730,13270,13270,13270,13270,0
|
|
20231206,121000,154109730,13270,13280,13280,13270,251
|
|
20231206,120900,150777600,13290,13310,13310,13290,127
|
|
20231206,120800,149089070,13310,13320,13320,13310,6
|
|
20231206,120700,149009200,13330,13340,13340,13330,95
|
|
20231206,120600,147742840,13340,13340,13340,13340,0
|
|
20231206,120500,147742840,13340,13340,13340,13340,0
|
|
20231206,120400,147742840,13340,13340,13340,13340,3
|
|
20231206,120300,147702820,13340,13340,13340,13340,2
|
|
20231206,120200,147676140,13340,13340,13340,13340,11
|
|
20231206,120100,147529400,13340,13340,13340,13340,10
|
|
20231206,120000,147396000,13340,13340,13340,13340,0
|
|
20231206,115900,147396000,13340,13340,13340,13340,2
|
|
20231206,115800,147369320,13340,13340,13340,13340,0
|
|
20231206,115700,147369320,13340,13340,13340,13340,0
|
|
20231206,115600,147369320,13340,13340,13340,13340,2
|
|
20231206,115500,147342640,13340,13340,13340,13340,0
|
|
20231206,115400,147342640,13340,13340,13340,13340,0
|
|
20231206,115300,147342640,13340,13340,13340,13340,0
|
|
20231206,115200,147342640,13340,13340,13340,13340,0
|
|
20231206,115100,147342640,13340,13340,13340,13340,0
|
|
20231206,115000,147342640,13340,13340,13340,13340,0
|
|
20231206,114900,147342640,13340,13340,13340,13340,0
|
|
20231206,114800,147342640,13340,13340,13340,13340,10
|
|
20231206,114700,147209240,13340,13340,13340,13340,0
|
|
20231206,114600,147209240,13340,13340,13340,13340,0
|
|
20231206,114500,147209240,13340,13340,13340,13340,0
|
|
20231206,114400,147209240,13340,13340,13340,13340,0
|
|
20231206,114300,147209240,13340,13340,13340,13340,0
|
|
20231206,114200,147209240,13340,13340,13340,13340,0
|
|
20231206,114100,147209240,13340,13340,13340,13340,0
|
|
20231206,114000,147209240,13340,13340,13340,13340,0
|
|
20231206,113900,147209240,13340,13340,13340,13340,0
|
|
20231206,113800,147209240,13340,13340,13340,13340,7
|
|
20231206,113700,147115860,13340,13340,13340,13340,7
|
|
20231206,113600,147022480,13330,13330,13330,13330,0
|
|
20231206,113500,147022480,13330,13330,13330,13330,55
|
|
20231206,113400,146289330,13330,13330,13330,13330,0
|
|
20231206,113300,146289330,13330,13330,13330,13330,1
|
|
20231206,113200,146276000,13340,13340,13340,13340,8
|
|
20231206,113100,146169280,13350,13350,13350,13350,0
|
|
20231206,113000,146169280,13350,13350,13350,13350,15
|
|
20231206,112900,145969030,13300,13300,13300,13300,0
|
|
20231206,112800,145969030,13300,13300,13300,13300,0
|
|
20231206,112700,145969030,13300,13300,13300,13300,0
|
|
20231206,112600,145969030,13300,13300,13300,13300,0
|
|
20231206,112500,145969030,13300,13300,13300,13300,7
|
|
20231206,112400,145875930,13290,13290,13290,13290,0
|
|
20231206,112300,145875930,13290,13310,13310,13290,425
|
|
20231206,112200,140225560,13330,13330,13330,13330,1
|
|
20231206,112100,140212230,13340,13340,13340,13340,0
|
|
20231206,112000,140212230,13340,13340,13340,13340,0
|
|
20231206,111900,140212230,13340,13340,13340,13340,0
|
|
20231206,111800,140212230,13340,13340,13340,13340,0
|
|
20231206,111700,140212230,13340,13340,13340,13340,0
|
|
20231206,111600,140212230,13340,13340,13340,13340,0
|
|
20231206,111500,140212230,13340,13340,13340,13340,0
|
|
20231206,111400,140212230,13340,13340,13340,13340,0
|
|
20231206,111300,140212230,13340,13340,13340,13340,0
|
|
20231206,111200,140212230,13340,13340,13340,13340,0
|
|
20231206,111100,140212230,13340,13340,13340,13340,0
|
|
20231206,111000,140212230,13340,13340,13340,13340,0
|
|
20231206,110900,140212230,13340,13340,13340,13340,2
|
|
20231206,110800,140185550,13360,13360,13360,13360,0
|
|
20231206,110700,140185550,13360,13360,13360,13360,0
|
|
20231206,110600,140185550,13360,13360,13360,13360,0
|
|
20231206,110500,140185550,13360,13360,13360,13360,0
|
|
20231206,110400,140185550,13360,13360,13360,13360,0
|
|
20231206,110300,140185550,13360,13360,13360,13360,7
|
|
20231206,110200,140092030,13360,13360,13360,13360,7
|
|
20231206,110100,139998510,13360,13360,13360,13360,80
|
|
20231206,110000,138929710,13360,13350,13360,13350,226
|
|
20231206,105900,135910360,13280,13310,13310,13280,40
|
|
20231206,105800,135378750,13350,13350,13350,13350,0
|
|
20231206,105700,135378750,13350,13350,13350,13350,0
|
|
20231206,105600,135378750,13350,13350,13350,13350,171
|
|
20231206,105500,133095900,13350,13350,13350,13350,1
|
|
20231206,105400,133082550,13350,13350,13350,13350,0
|
|
20231206,105300,133082550,13350,13350,13350,13350,7
|
|
20231206,105200,132989100,13310,13310,13310,13310,0
|
|
20231206,105100,132989100,13310,13310,13310,13310,0
|
|
20231206,105000,132989100,13310,13310,13310,13310,0
|
|
20231206,104900,132989100,13310,13310,13310,13310,0
|
|
20231206,104800,132989100,13310,13310,13310,13310,11
|
|
20231206,104700,132842690,13310,13310,13310,13310,42
|
|
20231206,104600,132283670,13300,13300,13300,13300,114
|
|
20231206,104500,130767470,13300,13300,13300,13300,62
|
|
20231206,104400,129942870,13290,13290,13290,13290,1
|
|
20231206,104300,129929580,13290,13290,13290,13290,1
|
|
20231206,104200,129916290,13260,13260,13260,13260,0
|
|
20231206,104100,129916290,13260,13260,13260,13260,0
|
|
20231206,104000,129916290,13260,13260,13260,13260,62
|
|
20231206,103900,129094170,13260,13260,13260,13260,17
|
|
20231206,103800,128868750,13260,13280,13280,13260,75
|
|
20231206,103700,127873850,13260,13260,13260,13260,0
|
|
20231206,103600,127873850,13260,13260,13260,13260,0
|
|
20231206,103500,127873850,13260,13260,13260,13260,25
|
|
20231206,103400,127542350,13260,13260,13260,13260,8
|
|
20231206,103300,127436270,13260,13260,13260,13260,0
|
|
20231206,103200,127436270,13260,13260,13260,13260,47
|
|
20231206,103100,126813050,13260,13260,13260,13260,0
|
|
20231206,103000,126813050,13260,13260,13260,13260,0
|
|
20231206,102900,126813050,13260,13260,13260,13260,0
|
|
20231206,102800,126813050,13260,13250,13260,13250,59
|
|
20231206,102700,126030960,13230,13260,13260,13230,47
|
|
20231206,102600,125408440,13260,13270,13270,13260,497
|
|
20231206,102500,118818000,13270,13280,13280,13270,112
|
|
20231206,102400,117330940,13290,13290,13290,13290,0
|
|
20231206,102300,117330940,13290,13290,13290,13290,2
|
|
20231206,102200,117304360,13300,13370,13370,13300,510
|
|
20231206,102100,110514050,13380,13380,13380,13380,0
|
|
20231206,102000,110514050,13380,13380,13380,13380,0
|
|
20231206,101900,110514050,13380,13380,13380,13380,0
|
|
20231206,101800,110514050,13380,13380,13380,13380,0
|
|
20231206,101700,110514050,13380,13380,13380,13380,1
|
|
20231206,101600,110500670,13380,13380,13380,13380,0
|
|
20231206,101500,110500670,13380,13380,13380,13380,0
|
|
20231206,101400,110500670,13380,13380,13380,13380,0
|
|
20231206,101300,110500670,13380,13380,13380,13380,1
|
|
20231206,101200,110487290,13320,13320,13320,13320,0
|
|
20231206,101100,110487290,13320,13330,13380,13320,119
|
|
20231206,101000,108899490,13330,13330,13330,13330,0
|
|
20231206,100900,108899490,13330,13320,13330,13320,25
|
|
20231206,100800,108566420,13330,13310,13330,13310,228
|
|
20231206,100700,105527200,13330,13330,13330,13330,57
|
|
20231206,100600,104767390,13310,13330,13330,13310,89
|
|
20231206,100500,103581040,13330,13330,13330,13330,0
|
|
20231206,100400,103581040,13330,13330,13330,13330,0
|
|
20231206,100300,103581040,13330,13330,13330,13330,7
|
|
20231206,100200,103487730,13300,13300,13310,13300,322
|
|
20231206,100100,99205090,13300,13300,13300,13300,7
|
|
20231206,100000,99111990,13300,13300,13300,13300,1
|
|
20231206,095900,99098690,13310,13310,13310,13310,10
|
|
20231206,095800,98965590,13300,13300,13300,13300,388
|
|
20231206,095700,93805190,13260,13250,13260,13250,62
|
|
20231206,095600,92983580,13240,13250,13250,13240,2
|
|
20231206,095500,92957090,13220,13220,13220,13220,1
|
|
20231206,095400,92943870,13220,13250,13250,13220,579
|
|
20231206,095300,85283120,13260,13260,13260,13260,0
|
|
20231206,095200,85283120,13260,13320,13320,13260,488
|
|
20231206,095100,78804670,13330,13330,13330,13330,0
|
|
20231206,095000,78804670,13330,13460,13460,13330,91
|
|
20231206,094900,77589720,13470,13470,13470,13470,1
|
|
20231206,094800,77576250,13500,13500,13500,13500,0
|
|
20231206,094700,77576250,13500,13300,13500,13300,507
|
|
20231206,094600,70758880,13320,13320,13320,13320,0
|
|
20231206,094500,70758880,13320,13320,13320,13320,7
|
|
20231206,094400,70665640,13300,13300,13300,13300,0
|
|
20231206,094300,70665640,13300,13300,13300,13300,1
|
|
20231206,094200,70652340,13320,13320,13320,13320,21
|
|
20231206,094100,70372620,13320,13320,13320,13320,0
|
|
20231206,094000,70372620,13320,13320,13320,13320,0
|
|
20231206,093900,70372620,13320,13320,13320,13320,10
|
|
20231206,093800,70239420,13320,13310,13320,13310,47
|
|
20231206,093700,69613660,13310,13310,13310,13310,1
|
|
20231206,093600,69600350,13270,13270,13270,13270,0
|
|
20231206,093500,69600350,13270,13270,13270,13270,75
|
|
20231206,093400,68605100,13330,13330,13330,13330,0
|
|
20231206,093300,68605100,13330,13290,13330,13290,15
|
|
20231206,093200,68405590,13260,13220,13260,13220,125
|
|
20231206,093100,66752490,13220,13240,13250,13220,1289
|
|
20231206,093000,49699650,13240,13240,13240,13240,114
|
|
20231206,092900,48190290,13240,13250,13250,13240,25
|
|
20231206,092800,47859280,13240,13260,13260,13240,257
|
|
20231206,092700,44454520,13280,13330,13330,13280,1052
|
|
20231206,092600,30456620,13350,13350,13350,13350,0
|
|
20231206,092500,30456620,13350,13350,13350,13350,0
|
|
20231206,092400,30456620,13350,13380,13380,13350,130
|
|
20231206,092300,28720020,13380,13380,13380,13380,7
|
|
20231206,092200,28626360,13380,13380,13380,13380,0
|
|
20231206,092100,28626360,13380,13370,13380,13370,8
|
|
20231206,092000,28519330,13380,13380,13380,13380,1
|
|
20231206,091900,28505950,13380,13380,13380,13380,7
|
|
20231206,091800,28412290,13380,13380,13380,13380,7
|
|
20231206,091700,28318630,13350,13350,13350,13350,0
|
|
20231206,091600,28318630,13350,13360,13360,13350,214
|
|
20231206,091500,25461580,13370,13370,13370,13370,8
|
|
20231206,091400,25354620,13360,13390,13390,13360,16
|
|
20231206,091300,25140560,13390,13390,13390,13390,0
|
|
20231206,091200,25140560,13390,13390,13390,13390,0
|
|
20231206,091100,25140560,13390,13390,13390,13390,1
|
|
20231206,091000,25127170,13390,13400,13400,13350,111
|
|
20231206,090900,23641720,13400,13400,13400,13400,0
|
|
20231206,090800,23641720,13400,13410,13410,13400,100
|
|
20231206,090700,22301500,13400,13400,13400,13400,0
|
|
20231206,090600,22301500,13400,13400,13400,13400,0
|
|
20231206,090500,22301500,13400,13500,13510,13400,1459
|
|
20231206,090400,2683720,13470,13440,13470,13440,78
|
|
20231206,090300,1633660,13420,13420,13420,13420,25
|
|
20231206,090200,1298160,13410,13410,13410,13410,5
|
|
20231206,090100,1231110,13400,13400,13400,13400,5
|
|
20231206,090000,1164110,13390,13380,13390,13380,87
|