628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192500,594732990,8610,8610,8610,8610,2114
|
|
20231208,192400,594732990,8610,8610,8610,8610,0
|
|
20231208,192300,594732990,8610,8610,8610,8610,0
|
|
20231208,192200,594732990,8610,8610,8610,8610,0
|
|
20231208,192100,594732990,8610,8610,8610,8610,0
|
|
20231208,192000,594732990,8610,8610,8610,8610,0
|
|
20231208,191900,594732990,8610,8610,8610,8610,0
|
|
20231208,191800,594732990,8610,8610,8610,8610,0
|
|
20231208,191700,594732990,8610,8610,8610,8610,0
|
|
20231208,191600,594732990,8610,8610,8610,8610,0
|
|
20231208,191500,594732990,8610,8610,8610,8610,0
|
|
20231208,191400,594732990,8610,8610,8610,8610,0
|
|
20231208,191300,594732990,8610,8610,8610,8610,0
|
|
20231208,191200,594732990,8610,8610,8610,8610,0
|
|
20231208,191100,594732990,8610,8610,8610,8610,0
|
|
20231208,191000,594732990,8610,8610,8610,8610,0
|
|
20231208,190900,594732990,8610,8610,8610,8610,0
|
|
20231208,190800,594732990,8610,8610,8610,8610,0
|
|
20231208,190700,594732990,8610,8610,8610,8610,0
|
|
20231208,190600,594732990,8610,8610,8610,8610,0
|
|
20231208,190500,594732990,8610,8610,8610,8610,0
|
|
20231208,190400,594732990,8610,8610,8610,8610,0
|
|
20231208,190300,594732990,8610,8610,8610,8610,0
|
|
20231208,190200,594732990,8610,8610,8610,8610,0
|
|
20231208,190100,594732990,8610,8610,8610,8610,0
|
|
20231208,190000,594732990,8610,8610,8610,8610,0
|
|
20231208,185900,594732990,8610,8610,8610,8610,0
|
|
20231208,185800,594732990,8610,8610,8610,8610,0
|
|
20231208,185700,594732990,8610,8610,8610,8610,0
|
|
20231208,185600,594732990,8610,8610,8610,8610,0
|
|
20231208,185500,594732990,8610,8610,8610,8610,2114
|
|
20231208,185400,594732990,8610,8610,8610,8610,0
|
|
20231208,185300,594732990,8610,8610,8610,8610,0
|
|
20231208,185200,594732990,8610,8610,8610,8610,0
|
|
20231208,185100,594732990,8610,8610,8610,8610,0
|
|
20231208,185000,594732990,8610,8610,8610,8610,0
|
|
20231208,184900,594732990,8610,8610,8610,8610,0
|
|
20231208,184800,594732990,8610,8610,8610,8610,0
|
|
20231208,184700,594732990,8610,8610,8610,8610,0
|
|
20231208,184600,594732990,8610,8610,8610,8610,0
|
|
20231208,184500,594732990,8610,8610,8610,8610,0
|
|
20231208,184400,594732990,8610,8610,8610,8610,0
|
|
20231208,184300,594732990,8610,8610,8610,8610,0
|
|
20231208,184200,594732990,8610,8610,8610,8610,0
|
|
20231208,184100,594732990,8610,8610,8610,8610,0
|
|
20231208,184000,594732990,8610,8610,8610,8610,0
|
|
20231208,183900,594732990,8610,8610,8610,8610,0
|
|
20231208,183800,594732990,8610,8610,8610,8610,0
|
|
20231208,183700,594732990,8610,8610,8610,8610,0
|
|
20231208,183600,594732990,8610,8610,8610,8610,0
|
|
20231208,183500,594732990,8610,8610,8610,8610,0
|
|
20231208,183400,594732990,8610,8610,8610,8610,0
|
|
20231208,183300,594732990,8610,8610,8610,8610,0
|
|
20231208,183200,594732990,8610,8610,8610,8610,0
|
|
20231208,183100,594732990,8610,8610,8610,8610,0
|
|
20231208,183000,594732990,8610,8610,8610,8610,0
|
|
20231208,182900,594732990,8610,8610,8610,8610,0
|
|
20231208,182800,594732990,8610,8610,8610,8610,0
|
|
20231208,182700,594732990,8610,8610,8610,8610,0
|
|
20231208,182600,594732990,8610,8610,8610,8610,0
|
|
20231208,182500,594732990,8610,8610,8610,8610,2114
|
|
20231208,182400,594732990,8610,8610,8610,8610,0
|
|
20231208,182300,594732990,8610,8610,8610,8610,0
|
|
20231208,182200,594732990,8610,8610,8610,8610,0
|
|
20231208,182100,594732990,8610,8610,8610,8610,0
|
|
20231208,182000,594732990,8610,8610,8610,8610,0
|
|
20231208,181900,594732990,8610,8610,8610,8610,0
|
|
20231208,181800,594732990,8610,8610,8610,8610,0
|
|
20231208,181700,594732990,8610,8610,8610,8610,0
|
|
20231208,181600,594732990,8610,8610,8610,8610,0
|
|
20231208,181500,594732990,8610,8610,8610,8610,0
|
|
20231208,181400,594732990,8610,8610,8610,8610,0
|
|
20231208,181300,594732990,8610,8610,8610,8610,0
|
|
20231208,181200,594732990,8610,8610,8610,8610,0
|
|
20231208,181100,594732990,8610,8610,8610,8610,0
|
|
20231208,181000,594732990,8610,8610,8610,8610,0
|
|
20231208,180900,594732990,8610,8610,8610,8610,0
|
|
20231208,180800,594732990,8610,8610,8610,8610,0
|
|
20231208,180700,594732990,8610,8610,8610,8610,0
|
|
20231208,180600,594732990,8610,8610,8610,8610,0
|
|
20231208,180500,594732990,8610,8610,8610,8610,0
|
|
20231208,180400,594732990,8610,8610,8610,8610,0
|
|
20231208,180300,594732990,8610,8610,8610,8610,0
|
|
20231208,180200,594732990,8610,8610,8610,8610,0
|
|
20231208,180100,594732990,8610,8610,8610,8610,0
|
|
20231208,180000,594732990,8610,8610,8610,8610,0
|
|
20231208,175900,594732990,8610,8610,8610,8610,0
|
|
20231208,175800,594732990,8610,8610,8610,8610,0
|
|
20231208,175700,594732990,8610,8610,8610,8610,0
|
|
20231208,175600,594732990,8610,8610,8610,8610,0
|
|
20231208,175500,594732990,8610,8610,8610,8610,2114
|
|
20231208,175400,594732990,8610,8610,8610,8610,0
|
|
20231208,175300,594732990,8610,8610,8610,8610,0
|
|
20231208,175200,594732990,8610,8610,8610,8610,0
|
|
20231208,175100,594732990,8610,8610,8610,8610,0
|
|
20231208,175000,594732990,8610,8610,8610,8610,0
|
|
20231208,174900,594732990,8610,8610,8610,8610,0
|
|
20231208,174800,594732990,8610,8610,8610,8610,0
|
|
20231208,174700,594732990,8610,8610,8610,8610,0
|
|
20231208,174600,594732990,8610,8610,8610,8610,0
|
|
20231208,174500,594732990,8610,8610,8610,8610,0
|
|
20231208,174400,594732990,8610,8610,8610,8610,0
|
|
20231208,174300,594732990,8610,8610,8610,8610,0
|
|
20231208,174200,594732990,8610,8610,8610,8610,0
|
|
20231208,174100,594732990,8610,8610,8610,8610,0
|
|
20231208,174000,594732990,8610,8610,8610,8610,0
|
|
20231208,173900,594732990,8610,8610,8610,8610,0
|
|
20231208,173800,594732990,8610,8610,8610,8610,0
|
|
20231208,173700,594732990,8610,8610,8610,8610,0
|
|
20231208,173600,594732990,8610,8610,8610,8610,0
|
|
20231208,173500,594732990,8610,8610,8610,8610,0
|
|
20231208,173400,594732990,8610,8610,8610,8610,0
|
|
20231208,173300,594732990,8610,8610,8610,8610,0
|
|
20231208,173200,594732990,8610,8610,8610,8610,0
|
|
20231208,173100,594732990,8610,8610,8610,8610,0
|
|
20231208,173000,594732990,8610,8610,8610,8610,0
|
|
20231208,172900,594732990,8610,8610,8610,8610,0
|
|
20231208,172800,594732990,8610,8610,8610,8610,0
|
|
20231208,172700,594732990,8610,8610,8610,8610,0
|
|
20231208,172600,594732990,8610,8610,8610,8610,0
|
|
20231208,172500,594732990,8610,8610,8610,8610,2114
|
|
20231208,172400,594732990,8610,8610,8610,8610,0
|
|
20231208,172300,594732990,8610,8610,8610,8610,0
|
|
20231208,172200,594732990,8610,8610,8610,8610,0
|
|
20231208,172100,594732990,8610,8610,8610,8610,0
|
|
20231208,172000,594732990,8610,8610,8610,8610,0
|
|
20231208,171900,594732990,8610,8610,8610,8610,0
|
|
20231208,171800,594732990,8610,8610,8610,8610,0
|
|
20231208,171700,594732990,8610,8610,8610,8610,0
|
|
20231208,171600,594732990,8610,8610,8610,8610,0
|
|
20231208,171500,594732990,8610,8610,8610,8610,0
|
|
20231208,171400,594732990,8610,8610,8610,8610,0
|
|
20231208,171300,594732990,8610,8610,8610,8610,0
|
|
20231208,171200,594732990,8610,8610,8610,8610,0
|
|
20231208,171100,594732990,8610,8610,8610,8610,0
|
|
20231208,171000,594732990,8610,8610,8610,8610,0
|
|
20231208,170900,594732990,8610,8610,8610,8610,0
|
|
20231208,170800,594732990,8610,8610,8610,8610,0
|
|
20231208,170700,594732990,8610,8610,8610,8610,0
|
|
20231208,170600,594732990,8610,8610,8610,8610,0
|
|
20231208,170500,594732990,8610,8610,8610,8610,0
|
|
20231208,170400,594732990,8610,8610,8610,8610,0
|
|
20231208,170300,594732990,8610,8610,8610,8610,0
|
|
20231208,170200,594732990,8610,8610,8610,8610,0
|
|
20231208,170100,594732990,8610,8610,8610,8610,0
|
|
20231208,170000,594732990,8610,8610,8610,8610,0
|
|
20231208,165900,594732990,8610,8610,8610,8610,0
|
|
20231208,165800,594732990,8610,8610,8610,8610,0
|
|
20231208,165700,594732990,8610,8610,8610,8610,0
|
|
20231208,165600,594732990,8610,8610,8610,8610,0
|
|
20231208,165500,594732990,8610,8610,8610,8610,2114
|
|
20231208,165400,594732990,8610,8610,8610,8610,0
|
|
20231208,165300,594732990,8610,8610,8610,8610,0
|
|
20231208,165200,594732990,8610,8610,8610,8610,0
|
|
20231208,165100,594732990,8610,8610,8610,8610,0
|
|
20231208,165000,594732990,8610,8610,8610,8610,0
|
|
20231208,164900,594732990,8610,8610,8610,8610,0
|
|
20231208,164800,594732990,8610,8610,8610,8610,0
|
|
20231208,164700,594732990,8610,8610,8610,8610,0
|
|
20231208,164600,594732990,8610,8610,8610,8610,0
|
|
20231208,164500,594732990,8610,8610,8610,8610,0
|
|
20231208,164400,594732990,8610,8610,8610,8610,0
|
|
20231208,164300,594732990,8610,8610,8610,8610,0
|
|
20231208,164200,594732990,8610,8610,8610,8610,0
|
|
20231208,164100,594732990,8610,8610,8610,8610,0
|
|
20231208,164000,594732990,8610,8610,8610,8610,0
|
|
20231208,163900,594732990,8610,8610,8610,8610,0
|
|
20231208,163800,594732990,8610,8610,8610,8610,0
|
|
20231208,163700,594732990,8610,8610,8610,8610,0
|
|
20231208,163600,594732990,8610,8610,8610,8610,0
|
|
20231208,163500,594732990,8610,8610,8610,8610,0
|
|
20231208,163400,594732990,8610,8610,8610,8610,0
|
|
20231208,163300,594732990,8610,8610,8610,8610,0
|
|
20231208,163200,594732990,8610,8610,8610,8610,0
|
|
20231208,163100,594732990,8610,8610,8610,8610,0
|
|
20231208,163000,594732990,8610,8610,8610,8610,0
|
|
20231208,162900,594732990,8610,8610,8610,8610,0
|
|
20231208,162800,594732990,8610,8610,8610,8610,0
|
|
20231208,162700,594732990,8610,8610,8610,8610,0
|
|
20231208,162600,594732990,8610,8610,8610,8610,0
|
|
20231208,162500,594732990,8610,8610,8610,8610,2114
|
|
20231208,162400,594732990,8610,8610,8610,8610,0
|
|
20231208,162300,594732990,8610,8610,8610,8610,0
|
|
20231208,162200,594732990,8610,8610,8610,8610,0
|
|
20231208,162100,594732990,8610,8610,8610,8610,0
|
|
20231208,162000,594732990,8610,8610,8610,8610,0
|
|
20231208,161900,594732990,8610,8610,8610,8610,0
|
|
20231208,161800,594732990,8610,8610,8610,8610,0
|
|
20231208,161700,594732990,8610,8610,8610,8610,0
|
|
20231208,161600,594732990,8610,8610,8610,8610,0
|
|
20231208,161500,594732990,8610,8610,8610,8610,0
|
|
20231208,161400,594732990,8610,8610,8610,8610,0
|
|
20231208,161300,594732990,8610,8610,8610,8610,0
|
|
20231208,161200,594732990,8610,8610,8610,8610,0
|
|
20231208,161100,594732990,8610,8610,8610,8610,0
|
|
20231208,161000,594732990,8610,8610,8610,8610,0
|
|
20231208,160900,594732990,8610,8610,8610,8610,0
|
|
20231208,160800,594732990,8610,8610,8610,8610,0
|
|
20231208,160700,594732990,8610,8610,8610,8610,0
|
|
20231208,160600,594732990,8610,8610,8610,8610,0
|
|
20231208,160500,594732990,8610,8610,8610,8610,0
|
|
20231208,160400,594732990,8610,8610,8610,8610,0
|
|
20231208,160300,594732990,8610,8610,8610,8610,0
|
|
20231208,160200,594732990,8610,8610,8610,8610,0
|
|
20231208,160100,594732990,8610,8610,8610,8610,0
|
|
20231208,160000,594732990,8610,8610,8610,8610,0
|
|
20231208,155900,594732990,8610,8610,8610,8610,0
|
|
20231208,155800,594732990,8610,8610,8610,8610,0
|
|
20231208,155700,594732990,8610,8610,8610,8610,0
|
|
20231208,155600,594732990,8610,8610,8610,8610,0
|
|
20231208,155500,594732990,8610,8610,8610,8610,2114
|
|
20231208,155400,594732990,8610,8610,8610,8610,0
|
|
20231208,155300,594732990,8610,8610,8610,8610,0
|
|
20231208,155200,594732990,8610,8610,8610,8610,0
|
|
20231208,155100,594732990,8610,8610,8610,8610,0
|
|
20231208,155000,594732990,8610,8610,8610,8610,0
|
|
20231208,154900,594732990,8610,8610,8610,8610,0
|
|
20231208,154800,594732990,8610,8610,8610,8610,0
|
|
20231208,154700,594732990,8610,8610,8610,8610,0
|
|
20231208,154600,594732990,8610,8610,8610,8610,0
|
|
20231208,154500,594732990,8610,8610,8610,8610,0
|
|
20231208,154400,594732990,8610,8610,8610,8610,0
|
|
20231208,154300,594732990,8610,8610,8610,8610,0
|
|
20231208,154200,594732990,8610,8610,8610,8610,0
|
|
20231208,154100,594732990,8610,8610,8610,8610,0
|
|
20231208,154000,594732990,8610,8610,8610,8610,0
|
|
20231208,153900,594732990,8610,8610,8610,8610,0
|
|
20231208,153800,594732990,8610,8610,8610,8610,0
|
|
20231208,153700,594732990,8610,8610,8610,8610,0
|
|
20231208,153600,594732990,8610,8610,8610,8610,0
|
|
20231208,153500,594732990,8610,8610,8610,8610,0
|
|
20231208,153400,594732990,8610,8610,8610,8610,0
|
|
20231208,153300,594732990,8610,8610,8610,8610,0
|
|
20231208,153200,594732990,8610,8610,8610,8610,0
|
|
20231208,153100,594732990,8610,8610,8610,8610,0
|
|
20231208,153000,594732990,8610,8610,8610,8610,2114
|
|
20231208,152900,576531450,8620,8620,8620,8620,0
|
|
20231208,152800,576531450,8620,8620,8620,8620,0
|
|
20231208,152700,576531450,8620,8620,8620,8620,0
|
|
20231208,152600,576531450,8620,8620,8620,8620,0
|
|
20231208,152500,576531450,8620,8620,8620,8620,0
|
|
20231208,152400,576531450,8620,8620,8620,8620,0
|
|
20231208,152300,576531450,8620,8620,8620,8620,0
|
|
20231208,152200,576531450,8620,8620,8620,8620,0
|
|
20231208,152100,576531450,8620,8620,8620,8620,0
|
|
20231208,152000,576531450,8620,8620,8620,8620,0
|
|
20231208,151900,576531450,8620,8630,8630,8620,1176
|
|
20231208,151800,566394210,8630,8630,8630,8630,502
|
|
20231208,151700,562061950,8640,8640,8640,8640,51
|
|
20231208,151600,561621310,8640,8640,8640,8640,40
|
|
20231208,151500,561275710,8640,8640,8640,8640,77
|
|
20231208,151400,560610430,8640,8640,8640,8640,0
|
|
20231208,151300,560610430,8640,8640,8640,8640,36
|
|
20231208,151200,560299390,8640,8640,8640,8640,36
|
|
20231208,151100,559988350,8640,8640,8640,8640,48
|
|
20231208,151000,559573630,8630,8630,8630,8630,18
|
|
20231208,150900,559418290,8640,8640,8640,8640,11
|
|
20231208,150800,559323250,8640,8640,8640,8640,35
|
|
20231208,150700,559020850,8640,8640,8640,8640,47
|
|
20231208,150600,558614770,8650,8650,8650,8650,79
|
|
20231208,150500,557931420,8660,8650,8660,8650,35
|
|
20231208,150400,557628510,8650,8620,8660,8620,2045
|
|
20231208,150300,539956930,8620,8620,8620,8620,0
|
|
20231208,150200,539956930,8620,8620,8620,8620,0
|
|
20231208,150100,539956930,8620,8600,8620,8600,50
|
|
20231208,150000,539526730,8600,8600,8600,8600,38
|
|
20231208,145900,539199930,8600,8600,8600,8600,50
|
|
20231208,145800,538769930,8600,8600,8600,8600,7
|
|
20231208,145700,538709730,8600,8600,8600,8600,1
|
|
20231208,145600,538701130,8600,8600,8600,8600,69
|
|
20231208,145500,538107730,8610,8610,8610,8600,73
|
|
20231208,145400,537479580,8610,8620,8620,8610,26
|
|
20231208,145300,537255470,8600,8600,8600,8600,35
|
|
20231208,145200,536954470,8600,8600,8600,8600,35
|
|
20231208,145100,536653470,8600,8600,8600,8600,68
|
|
20231208,145000,536068670,8600,8600,8600,8600,35
|
|
20231208,144900,535767670,8600,8600,8600,8600,44
|
|
20231208,144800,535389270,8600,8600,8600,8600,14
|
|
20231208,144700,535268870,8600,8600,8610,8600,58
|
|
20231208,144600,534769700,8600,8600,8600,8590,26
|
|
20231208,144500,534546110,8600,8600,8610,8600,332
|
|
20231208,144400,531690900,8600,8600,8600,8600,57
|
|
20231208,144300,531200700,8600,8600,8600,8600,9
|
|
20231208,144200,531123300,8600,8600,8600,8600,254
|
|
20231208,144100,528938900,8600,8610,8620,8600,56
|
|
20231208,144000,528456950,8620,8610,8620,8610,37
|
|
20231208,143900,528138070,8610,8600,8610,8600,12
|
|
20231208,143800,528034820,8600,8610,8610,8600,118
|
|
20231208,143700,527019850,8610,8610,8610,8600,44
|
|
20231208,143600,526641070,8610,8620,8620,8610,40
|
|
20231208,143500,526296300,8610,8620,8620,8610,45
|
|
20231208,143400,525908610,8620,8610,8620,8600,55
|
|
20231208,143300,525434990,8610,8620,8620,8610,17
|
|
20231208,143200,525288470,8610,8610,8610,8610,25
|
|
20231208,143100,525073220,8610,8610,8620,8610,46
|
|
20231208,143000,524677150,8610,8610,8640,8610,32
|
|
20231208,142900,524401390,8610,8610,8610,8610,66
|
|
20231208,142800,523833130,8590,8590,8590,8590,0
|
|
20231208,142700,523833130,8590,8610,8610,8590,70
|
|
20231208,142600,523231210,8620,8610,8620,8610,94
|
|
20231208,142500,522421500,8610,8610,8620,8610,50
|
|
20231208,142400,521990620,8610,8620,8620,8610,7
|
|
20231208,142300,521930290,8620,8620,8620,8610,104
|
|
20231208,142200,521034250,8610,8610,8620,8610,173
|
|
20231208,142100,519544360,8610,8620,8620,8610,39
|
|
20231208,142000,519208190,8620,8620,8620,8610,67
|
|
20231208,141900,518631280,8620,8620,8630,8620,46
|
|
20231208,141800,518234380,8630,8630,8630,8630,5
|
|
20231208,141700,518191230,8610,8610,8610,8610,23
|
|
20231208,141600,517993200,8600,8600,8600,8600,178
|
|
20231208,141500,516462400,8600,8600,8600,8600,42
|
|
20231208,141400,516101200,8600,8620,8620,8600,200
|
|
20231208,141300,514377840,8620,8630,8630,8620,18
|
|
20231208,141200,514222510,8640,8630,8640,8610,186
|
|
20231208,141100,512617100,8630,8600,8630,8600,182
|
|
20231208,141000,511047840,8610,8610,8610,8610,21
|
|
20231208,140900,510867030,8610,8600,8610,8600,60
|
|
20231208,140800,510350870,8610,8610,8610,8600,47
|
|
20231208,140700,509946260,8600,8610,8620,8600,8
|
|
20231208,140600,509877380,8600,8600,8600,8600,8
|
|
20231208,140500,509808580,8600,8610,8610,8600,103
|
|
20231208,140400,508922400,8600,8600,8600,8600,40
|
|
20231208,140300,508578400,8610,8600,8610,8600,66
|
|
20231208,140200,508010480,8600,8600,8600,8600,42
|
|
20231208,140100,507649280,8590,8610,8610,8590,515
|
|
20231208,140000,503225060,8600,8600,8600,8600,40
|
|
20231208,135900,502881060,8600,8600,8600,8600,24
|
|
20231208,135800,502674660,8610,8600,8610,8600,68
|
|
20231208,135700,502089510,8600,8600,8610,8600,50
|
|
20231208,135600,501659500,8600,8600,8600,8600,158
|
|
20231208,135500,500300700,8600,8600,8600,8600,83
|
|
20231208,135400,499586900,8600,8600,8600,8600,36
|
|
20231208,135300,499277300,8600,8620,8620,8600,26
|
|
20231208,135200,499053670,8600,8600,8600,8600,209
|
|
20231208,135100,497256270,8600,8600,8600,8600,111
|
|
20231208,135000,496301670,8590,8600,8600,8590,97
|
|
20231208,134900,495468420,8600,8600,8600,8600,36
|
|
20231208,134800,495158820,8600,8600,8600,8600,40
|
|
20231208,134700,494814820,8600,8600,8600,8600,125
|
|
20231208,134600,493739820,8610,8610,8620,8610,53
|
|
20231208,134500,493283120,8600,8600,8600,8600,4
|
|
20231208,134400,493248720,8620,8600,8620,8600,75
|
|
20231208,134300,492603540,8600,8600,8600,8600,42
|
|
20231208,134200,492242340,8600,8600,8600,8600,9
|
|
20231208,134100,492164940,8600,8600,8600,8600,304
|
|
20231208,134000,489550540,8600,8600,8600,8600,7
|
|
20231208,133900,489490340,8600,8600,8600,8600,30
|
|
20231208,133800,489232340,8600,8600,8600,8600,40
|
|
20231208,133700,488888340,8600,8600,8600,8600,0
|
|
20231208,133600,488888340,8600,8600,8600,8600,112
|
|
20231208,133500,487925140,8600,8600,8600,8600,30
|
|
20231208,133400,487667140,8600,8600,8600,8600,0
|
|
20231208,133300,487667140,8600,8600,8600,8600,39
|
|
20231208,133200,487331740,8600,8600,8600,8600,38
|
|
20231208,133100,487004940,8600,8600,8600,8600,1
|
|
20231208,133000,486996340,8600,8600,8600,8600,35
|
|
20231208,132900,486695340,8600,8600,8600,8600,72
|
|
20231208,132800,486076140,8610,8620,8620,8610,31
|
|
20231208,132700,485809070,8620,8600,8620,8600,75
|
|
20231208,132600,485162770,8600,8590,8600,8590,2502
|
|
20231208,132500,463658570,8590,8580,8590,8580,19
|
|
20231208,132400,463495540,8580,8580,8580,8580,47
|
|
20231208,132300,463092280,8580,8580,8580,8580,25
|
|
20231208,132200,462877780,8590,8590,8590,8590,37
|
|
20231208,132100,462559950,8590,8590,8590,8590,35
|
|
20231208,132000,462259300,8590,8590,8590,8590,37
|
|
20231208,131900,461941470,8600,8600,8600,8600,38
|
|
20231208,131800,461614670,8600,8600,8600,8600,37
|
|
20231208,131700,461296470,8600,8600,8600,8600,1
|
|
20231208,131600,461287870,8590,8590,8590,8590,17
|
|
20231208,131500,461141840,8600,8600,8600,8600,40
|
|
20231208,131400,460797840,8590,8590,8590,8590,0
|
|
20231208,131300,460797840,8590,8590,8590,8590,145
|
|
20231208,131200,459552290,8590,8590,8590,8590,0
|
|
20231208,131100,459552290,8590,8590,8590,8590,0
|
|
20231208,131000,459552290,8590,8590,8590,8590,0
|
|
20231208,130900,459552290,8590,8590,8590,8590,7
|
|
20231208,130800,459492160,8600,8600,8600,8600,0
|
|
20231208,130700,459492160,8600,8600,8600,8600,20
|
|
20231208,130600,459320160,8600,8600,8600,8600,0
|
|
20231208,130500,459320160,8600,8600,8600,8600,0
|
|
20231208,130400,459320160,8600,8600,8600,8600,3
|
|
20231208,130300,459294360,8580,8580,8580,8580,50
|
|
20231208,130200,458865360,8600,8600,8600,8600,0
|
|
20231208,130100,458865360,8600,8600,8600,8600,0
|
|
20231208,130000,458865360,8600,8600,8600,8600,0
|
|
20231208,125900,458865360,8600,8600,8600,8600,0
|
|
20231208,125800,458865360,8600,8600,8600,8600,1
|
|
20231208,125700,458856760,8580,8580,8580,8580,0
|
|
20231208,125600,458856760,8580,8580,8580,8580,0
|
|
20231208,125500,458856760,8580,8580,8580,8580,0
|
|
20231208,125400,458856760,8580,8580,8580,8580,0
|
|
20231208,125300,458856760,8580,8580,8580,8580,0
|
|
20231208,125200,458856760,8580,8580,8580,8580,0
|
|
20231208,125100,458856760,8580,8580,8580,8580,0
|
|
20231208,125000,458856760,8580,8580,8580,8580,3
|
|
20231208,124900,458831020,8580,8580,8580,8580,1
|
|
20231208,124800,458822440,8580,8580,8580,8580,16
|
|
20231208,124700,458685160,8590,8600,8600,8590,30
|
|
20231208,124600,458427260,8600,8600,8600,8600,59
|
|
20231208,124500,457919860,8600,8600,8600,8600,2145
|
|
20231208,124400,439472860,8600,8600,8600,8600,2
|
|
20231208,124300,439455660,8600,8600,8600,8600,1
|
|
20231208,124200,439447060,8580,8580,8580,8580,0
|
|
20231208,124100,439447060,8580,8580,8580,8580,43
|
|
20231208,124000,439078120,8590,8590,8590,8590,0
|
|
20231208,123900,439078120,8590,8590,8590,8590,13
|
|
20231208,123800,438966450,8580,8580,8580,8580,0
|
|
20231208,123700,438966450,8580,8580,8580,8580,0
|
|
20231208,123600,438966450,8580,8580,8580,8580,0
|
|
20231208,123500,438966450,8580,8580,8580,8580,0
|
|
20231208,123400,438966450,8580,8580,8580,8580,0
|
|
20231208,123300,438966450,8580,8580,8580,8580,0
|
|
20231208,123200,438966450,8580,8580,8580,8580,0
|
|
20231208,123100,438966450,8580,8580,8580,8580,0
|
|
20231208,123000,438966450,8580,8580,8580,8580,0
|
|
20231208,122900,438966450,8580,8580,8580,8580,0
|
|
20231208,122800,438966450,8580,8580,8580,8580,0
|
|
20231208,122700,438966450,8580,8580,8580,8580,0
|
|
20231208,122600,438966450,8580,8580,8580,8580,0
|
|
20231208,122500,438966450,8580,8580,8580,8580,57
|
|
20231208,122400,438477390,8580,8580,8580,8580,0
|
|
20231208,122300,438477390,8580,8580,8580,8580,0
|
|
20231208,122200,438477390,8580,8580,8580,8580,0
|
|
20231208,122100,438477390,8580,8580,8580,8580,0
|
|
20231208,122000,438477390,8580,8580,8580,8580,0
|
|
20231208,121900,438477390,8580,8580,8580,8580,0
|
|
20231208,121800,438477390,8580,8600,8620,8580,25
|
|
20231208,121700,438262450,8600,8580,8600,8580,6725
|
|
20231208,121600,380434970,8570,8570,8570,8570,0
|
|
20231208,121500,380434970,8570,8570,8570,8570,354
|
|
20231208,121400,377401190,8570,8570,8570,8570,3
|
|
20231208,121300,377375480,8570,8570,8570,8570,1
|
|
20231208,121200,377366910,8560,8560,8560,8560,149
|
|
20231208,121100,376091470,8560,8570,8570,8560,15
|
|
20231208,121000,375962930,8570,8570,8570,8570,500
|
|
20231208,120900,371677930,8560,8560,8560,8560,200
|
|
20231208,120800,369965930,8570,8570,8570,8570,0
|
|
20231208,120700,369965930,8570,8570,8570,8570,0
|
|
20231208,120600,369965930,8570,8570,8570,8570,5
|
|
20231208,120500,369923080,8570,8570,8570,8570,0
|
|
20231208,120400,369923080,8570,8570,8570,8570,0
|
|
20231208,120300,369923080,8570,8570,8570,8570,201
|
|
20231208,120200,368200510,8570,8570,8570,8570,250
|
|
20231208,120100,366058010,8570,8570,8570,8570,2
|
|
20231208,120000,366040870,8570,8570,8570,8570,1
|
|
20231208,115900,366032300,8570,8570,8570,8570,0
|
|
20231208,115800,366032300,8570,8570,8570,8570,3
|
|
20231208,115700,366006590,8570,8570,8570,8570,3
|
|
20231208,115600,365980880,8570,8570,8570,8570,0
|
|
20231208,115500,365980880,8570,8570,8570,8570,0
|
|
20231208,115400,365980880,8570,8570,8570,8570,16
|
|
20231208,115300,365843760,8570,8570,8570,8570,11
|
|
20231208,115200,365749490,8570,8570,8570,8570,0
|
|
20231208,115100,365749490,8570,8570,8570,8570,0
|
|
20231208,115000,365749490,8570,8570,8570,8570,0
|
|
20231208,114900,365749490,8570,8570,8570,8570,0
|
|
20231208,114800,365749490,8570,8570,8570,8570,20
|
|
20231208,114700,365578090,8570,8570,8570,8560,762
|
|
20231208,114600,359055250,8570,8570,8570,8570,4
|
|
20231208,114500,359020970,8550,8550,8550,8550,0
|
|
20231208,114400,359020970,8550,8560,8560,8550,118
|
|
20231208,114300,358012030,8580,8580,8580,8580,0
|
|
20231208,114200,358012030,8580,8580,8580,8580,10
|
|
20231208,114100,357926230,8550,8550,8550,8540,744
|
|
20231208,114000,351565070,8550,8550,8550,8550,1
|
|
20231208,113900,351556520,8550,8550,8550,8540,221
|
|
20231208,113800,349667050,8550,8550,8550,8550,0
|
|
20231208,113700,349667050,8550,8550,8550,8550,1
|
|
20231208,113600,349658500,8540,8540,8540,8540,0
|
|
20231208,113500,349658500,8540,8540,8540,8540,0
|
|
20231208,113400,349658500,8540,8550,8550,8540,152
|
|
20231208,113300,348359400,8550,8540,8550,8540,3
|
|
20231208,113200,348333760,8550,8550,8550,8550,141
|
|
20231208,113100,347128210,8540,8540,8540,8540,5
|
|
20231208,113000,347085510,8540,8540,8540,8540,195
|
|
20231208,112900,345420210,8540,8540,8540,8540,2
|
|
20231208,112800,345403130,8540,8540,8540,8530,164
|
|
20231208,112700,344002630,8530,8550,8550,8530,1212
|
|
20231208,112600,333646870,8550,8570,8570,8550,2292
|
|
20231208,112500,314035650,8570,8560,8570,8560,17
|
|
20231208,112400,313890040,8560,8560,8560,8560,10
|
|
20231208,112300,313804440,8560,8560,8570,8560,12
|
|
20231208,112200,313701700,8570,8560,8570,8560,150
|
|
20231208,112100,312416300,8560,8560,8570,8560,13
|
|
20231208,112000,312305010,8560,8560,8570,8560,9
|
|
20231208,111900,312227940,8570,8560,8580,8560,287
|
|
20231208,111800,309766050,8560,8580,8580,8560,2516
|
|
20231208,111700,288203460,8570,8570,8570,8570,0
|
|
20231208,111600,288203460,8570,8570,8570,8570,0
|
|
20231208,111500,288203460,8570,8570,8570,8570,0
|
|
20231208,111400,288203460,8570,8570,8570,8570,0
|
|
20231208,111300,288203460,8570,8570,8570,8570,0
|
|
20231208,111200,288203460,8570,8570,8570,8570,0
|
|
20231208,111100,288203460,8570,8570,8570,8570,0
|
|
20231208,111000,288203460,8570,8570,8570,8570,0
|
|
20231208,110900,288203460,8570,8570,8570,8570,0
|
|
20231208,110800,288203460,8570,8570,8570,8570,0
|
|
20231208,110700,288203460,8570,8570,8570,8570,0
|
|
20231208,110600,288203460,8570,8570,8570,8570,0
|
|
20231208,110500,288203460,8570,8570,8570,8570,0
|
|
20231208,110400,288203460,8570,8570,8570,8570,0
|
|
20231208,110300,288203460,8570,8570,8570,8570,0
|
|
20231208,110200,288203460,8570,8570,8570,8570,0
|
|
20231208,110100,288203460,8570,8570,8570,8570,0
|
|
20231208,110000,288203460,8570,8570,8570,8570,0
|
|
20231208,105900,288203460,8570,8570,8570,8570,0
|
|
20231208,105800,288203460,8570,8570,8570,8570,316
|
|
20231208,105700,285495340,8580,8580,8580,8580,33
|
|
20231208,105600,285212200,8580,8580,8580,8580,547
|
|
20231208,105500,280518940,8590,8590,8590,8590,100
|
|
20231208,105400,279659940,8590,8590,8590,8590,3
|
|
20231208,105300,279634170,8600,8600,8600,8600,0
|
|
20231208,105200,279634170,8600,8600,8600,8600,0
|
|
20231208,105100,279634170,8600,8600,8600,8600,698
|
|
20231208,105000,273631370,8600,8600,8600,8600,1
|
|
20231208,104900,273622770,8580,8580,8580,8580,0
|
|
20231208,104800,273622770,8580,8580,8580,8580,0
|
|
20231208,104700,273622770,8580,8580,8580,8580,0
|
|
20231208,104600,273622770,8580,8580,8580,8580,0
|
|
20231208,104500,273622770,8580,8580,8580,8580,23
|
|
20231208,104400,273425430,8580,8580,8580,8580,383
|
|
20231208,104300,270139290,8580,8580,8580,8580,0
|
|
20231208,104200,270139290,8580,8580,8580,8580,0
|
|
20231208,104100,270139290,8580,8580,8580,8580,3
|
|
20231208,104000,270113550,8580,8580,8580,8580,12
|
|
20231208,103900,270010590,8580,8580,8580,8580,402
|
|
20231208,103800,266561430,8580,8580,8580,8580,143
|
|
20231208,103700,265334490,8580,8600,8600,8580,3353
|
|
20231208,103600,236498710,8600,8580,8600,8580,104
|
|
20231208,103500,235606370,8580,8580,8580,8580,0
|
|
20231208,103400,235606370,8580,8580,8580,8580,101
|
|
20231208,103300,234739790,8600,8600,8600,8600,1
|
|
20231208,103200,234731190,8570,8570,8570,8570,1
|
|
20231208,103100,234722620,8600,8580,8600,8570,111
|
|
20231208,103000,233771070,8570,8570,8570,8570,0
|
|
20231208,102900,233771070,8570,8570,8570,8570,11
|
|
20231208,102800,233676800,8570,8580,8580,8570,2001
|
|
20231208,102700,216508230,8580,8580,8580,8580,60
|
|
20231208,102600,215993430,8580,8580,8580,8580,0
|
|
20231208,102500,215993430,8580,8580,8580,8580,15
|
|
20231208,102400,215864730,8580,8580,8580,8580,0
|
|
20231208,102300,215864730,8580,8580,8580,8580,0
|
|
20231208,102200,215864730,8580,8580,8580,8580,1
|
|
20231208,102100,215856150,8600,8590,8600,8590,11
|
|
20231208,102000,215761650,8590,8590,8590,8590,1
|
|
20231208,101900,215753060,8590,8590,8600,8590,2258
|
|
20231208,101800,196354470,8590,8590,8590,8590,0
|
|
20231208,101700,196354470,8590,8590,8590,8590,0
|
|
20231208,101600,196354470,8590,8590,8600,8590,35
|
|
20231208,101500,196053800,8590,8590,8590,8590,0
|
|
20231208,101400,196053800,8590,8590,8590,8590,0
|
|
20231208,101300,196053800,8590,8590,8590,8590,0
|
|
20231208,101200,196053800,8590,8590,8590,8590,0
|
|
20231208,101100,196053800,8590,8590,8590,8590,1020
|
|
20231208,101000,187292000,8580,8580,8580,8580,0
|
|
20231208,100900,187292000,8580,8580,8580,8580,0
|
|
20231208,100800,187292000,8580,8580,8580,8580,0
|
|
20231208,100700,187292000,8580,8580,8580,8580,1
|
|
20231208,100600,187283420,8580,8590,8590,8580,125
|
|
20231208,100500,186210900,8590,8590,8590,8590,1
|
|
20231208,100400,186202310,8600,8590,8600,8590,3
|
|
20231208,100300,186176520,8600,8600,8600,8600,0
|
|
20231208,100200,186176520,8600,8600,8600,8600,0
|
|
20231208,100100,186176520,8600,8600,8600,8600,0
|
|
20231208,100000,186176520,8600,8600,8600,8600,0
|
|
20231208,095900,186176520,8600,8600,8600,8600,0
|
|
20231208,095800,186176520,8600,8600,8600,8600,0
|
|
20231208,095700,186176520,8600,8580,8600,8580,301
|
|
20231208,095600,183593910,8580,8580,8580,8580,1
|
|
20231208,095500,183585330,8570,8570,8570,8570,17
|
|
20231208,095400,183439640,8570,8570,8570,8570,0
|
|
20231208,095300,183439640,8570,8570,8570,8570,14
|
|
20231208,095200,183319660,8570,8570,8570,8570,202
|
|
20231208,095100,181588520,8560,8560,8560,8560,10
|
|
20231208,095000,181502920,8570,8580,8580,8570,474
|
|
20231208,094900,177437570,8600,8600,8600,8600,1
|
|
20231208,094800,177428970,8590,8580,8590,8580,508
|
|
20231208,094700,173069860,8580,8570,8580,8570,27
|
|
20231208,094600,172838450,8570,8570,8570,8570,0
|
|
20231208,094500,172838450,8570,8570,8570,8570,0
|
|
20231208,094400,172838450,8570,8570,8570,8570,0
|
|
20231208,094300,172838450,8570,8570,8570,8570,150
|
|
20231208,094200,171552950,8580,8580,8580,8580,0
|
|
20231208,094100,171552950,8580,8570,8580,8570,474
|
|
20231208,094000,167490590,8580,8590,8590,8580,5819
|
|
20231208,093900,117560110,8600,8600,8600,8600,0
|
|
20231208,093800,117560110,8600,8600,8600,8600,39
|
|
20231208,093700,117224710,8600,8600,8600,8600,328
|
|
20231208,093600,114403910,8600,8600,8600,8600,7
|
|
20231208,093500,114343710,8600,8600,8600,8600,0
|
|
20231208,093400,114343710,8600,8600,8600,8600,1
|
|
20231208,093300,114335110,8600,8600,8600,8600,5
|
|
20231208,093200,114292110,8600,8600,8610,8600,150
|
|
20231208,093100,113002100,8600,8590,8600,8590,2070
|
|
20231208,093000,95207150,8590,8600,8600,8580,952
|
|
20231208,092900,87026730,8600,8600,8610,8600,77
|
|
20231208,092800,86364520,8600,8600,8600,8600,37
|
|
20231208,092700,86046320,8600,8610,8610,8600,26
|
|
20231208,092600,85822470,8610,8600,8610,8600,151
|
|
20231208,092500,84523830,8600,8600,8600,8600,103
|
|
20231208,092400,83638030,8600,8600,8600,8600,698
|
|
20231208,092300,77635230,8600,8600,8600,8600,254
|
|
20231208,092200,75450830,8600,8600,8600,8600,383
|
|
20231208,092100,72157030,8600,8600,8600,8600,5
|
|
20231208,092000,72114030,8600,8600,8600,8600,3
|
|
20231208,091900,72088230,8590,8600,8600,8590,1395
|
|
20231208,091800,60092390,8610,8600,8610,8600,118
|
|
20231208,091700,59077490,8600,8600,8600,8600,10
|
|
20231208,091600,58991490,8600,8600,8600,8600,201
|
|
20231208,091500,57262890,8600,8600,8600,8600,585
|
|
20231208,091400,52231890,8600,8620,8630,8600,1109
|
|
20231208,091300,42675440,8620,8610,8620,8610,307
|
|
20231208,091200,40029970,8620,8610,8620,8610,68
|
|
20231208,091100,39443820,8610,8600,8610,8590,301
|
|
20231208,091000,36852470,8590,8600,8640,8590,2256
|
|
20231208,090900,17450560,8600,8620,8620,8600,968
|
|
20231208,090800,9121810,8610,8620,8620,8610,33
|
|
20231208,090700,8837580,8620,8630,8630,8610,291
|
|
20231208,090600,6328400,8630,8650,8670,8630,7
|
|
20231208,090500,6267850,8680,8630,8680,8630,72
|
|
20231208,090400,5644410,8630,8630,8630,8630,9
|
|
20231208,090300,5566740,8630,8630,8630,8630,86
|
|
20231208,090200,4824560,8630,8630,8680,8630,56
|
|
20231208,090100,4341180,8620,8680,8680,8620,310
|
|
20231208,090000,1660880,8680,8650,8680,8650,192
|