680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201700,289584060,7300,7300,7300,7300,783
|
|
20231204,201600,289584060,7300,7300,7300,7300,0
|
|
20231204,201500,289584060,7300,7300,7300,7300,0
|
|
20231204,201400,289584060,7300,7300,7300,7300,0
|
|
20231204,201300,289584060,7300,7300,7300,7300,0
|
|
20231204,201200,289584060,7300,7300,7300,7300,0
|
|
20231204,201100,289584060,7300,7300,7300,7300,0
|
|
20231204,201000,289584060,7300,7300,7300,7300,0
|
|
20231204,200900,289584060,7300,7300,7300,7300,0
|
|
20231204,200800,289584060,7300,7300,7300,7300,0
|
|
20231204,200700,289584060,7300,7300,7300,7300,0
|
|
20231204,200600,289584060,7300,7300,7300,7300,0
|
|
20231204,200500,289584060,7300,7300,7300,7300,0
|
|
20231204,200400,289584060,7300,7300,7300,7300,0
|
|
20231204,200300,289584060,7300,7300,7300,7300,0
|
|
20231204,200200,289584060,7300,7300,7300,7300,0
|
|
20231204,200100,289584060,7300,7300,7300,7300,0
|
|
20231204,200000,289584060,7300,7300,7300,7300,0
|
|
20231204,195900,289584060,7300,7300,7300,7300,0
|
|
20231204,195800,289584060,7300,7300,7300,7300,0
|
|
20231204,195700,289584060,7300,7300,7300,7300,0
|
|
20231204,195600,289584060,7300,7300,7300,7300,0
|
|
20231204,195500,289584060,7300,7300,7300,7300,0
|
|
20231204,195400,289584060,7300,7300,7300,7300,0
|
|
20231204,195300,289584060,7300,7300,7300,7300,0
|
|
20231204,195200,289584060,7300,7300,7300,7300,0
|
|
20231204,195100,289584060,7300,7300,7300,7300,0
|
|
20231204,195000,289584060,7300,7300,7300,7300,0
|
|
20231204,194900,289584060,7300,7300,7300,7300,0
|
|
20231204,194800,289584060,7300,7300,7300,7300,0
|
|
20231204,194700,289584060,7300,7300,7300,7300,783
|
|
20231204,194600,289584060,7300,7300,7300,7300,0
|
|
20231204,194500,289584060,7300,7300,7300,7300,0
|
|
20231204,194400,289584060,7300,7300,7300,7300,0
|
|
20231204,194300,289584060,7300,7300,7300,7300,0
|
|
20231204,194200,289584060,7300,7300,7300,7300,0
|
|
20231204,194100,289584060,7300,7300,7300,7300,0
|
|
20231204,194000,289584060,7300,7300,7300,7300,0
|
|
20231204,193900,289584060,7300,7300,7300,7300,0
|
|
20231204,193800,289584060,7300,7300,7300,7300,0
|
|
20231204,193700,289584060,7300,7300,7300,7300,0
|
|
20231204,193600,289584060,7300,7300,7300,7300,0
|
|
20231204,193500,289584060,7300,7300,7300,7300,0
|
|
20231204,193400,289584060,7300,7300,7300,7300,0
|
|
20231204,193300,289584060,7300,7300,7300,7300,0
|
|
20231204,193200,289584060,7300,7300,7300,7300,0
|
|
20231204,193100,289584060,7300,7300,7300,7300,0
|
|
20231204,193000,289584060,7300,7300,7300,7300,0
|
|
20231204,192900,289584060,7300,7300,7300,7300,0
|
|
20231204,192800,289584060,7300,7300,7300,7300,0
|
|
20231204,192700,289584060,7300,7300,7300,7300,0
|
|
20231204,192600,289584060,7300,7300,7300,7300,0
|
|
20231204,192500,289584060,7300,7300,7300,7300,0
|
|
20231204,192400,289584060,7300,7300,7300,7300,0
|
|
20231204,192300,289584060,7300,7300,7300,7300,0
|
|
20231204,192200,289584060,7300,7300,7300,7300,0
|
|
20231204,192100,289584060,7300,7300,7300,7300,0
|
|
20231204,192000,289584060,7300,7300,7300,7300,0
|
|
20231204,191900,289584060,7300,7300,7300,7300,0
|
|
20231204,191800,289584060,7300,7300,7300,7300,0
|
|
20231204,191700,289584060,7300,7300,7300,7300,783
|
|
20231204,191600,289584060,7300,7300,7300,7300,0
|
|
20231204,191500,289584060,7300,7300,7300,7300,0
|
|
20231204,191400,289584060,7300,7300,7300,7300,0
|
|
20231204,191300,289584060,7300,7300,7300,7300,0
|
|
20231204,191200,289584060,7300,7300,7300,7300,0
|
|
20231204,191100,289584060,7300,7300,7300,7300,0
|
|
20231204,191000,289584060,7300,7300,7300,7300,0
|
|
20231204,190900,289584060,7300,7300,7300,7300,0
|
|
20231204,190800,289584060,7300,7300,7300,7300,0
|
|
20231204,190700,289584060,7300,7300,7300,7300,0
|
|
20231204,190600,289584060,7300,7300,7300,7300,0
|
|
20231204,190500,289584060,7300,7300,7300,7300,0
|
|
20231204,190400,289584060,7300,7300,7300,7300,0
|
|
20231204,190300,289584060,7300,7300,7300,7300,0
|
|
20231204,190200,289584060,7300,7300,7300,7300,0
|
|
20231204,190100,289584060,7300,7300,7300,7300,0
|
|
20231204,190000,289584060,7300,7300,7300,7300,0
|
|
20231204,185900,289584060,7300,7300,7300,7300,0
|
|
20231204,185800,289584060,7300,7300,7300,7300,0
|
|
20231204,185700,289584060,7300,7300,7300,7300,0
|
|
20231204,185600,289584060,7300,7300,7300,7300,0
|
|
20231204,185500,289584060,7300,7300,7300,7300,0
|
|
20231204,185400,289584060,7300,7300,7300,7300,0
|
|
20231204,185300,289584060,7300,7300,7300,7300,0
|
|
20231204,185200,289584060,7300,7300,7300,7300,0
|
|
20231204,185100,289584060,7300,7300,7300,7300,0
|
|
20231204,185000,289584060,7300,7300,7300,7300,0
|
|
20231204,184900,289584060,7300,7300,7300,7300,0
|
|
20231204,184800,289584060,7300,7300,7300,7300,0
|
|
20231204,184700,289584060,7300,7300,7300,7300,783
|
|
20231204,184600,289584060,7300,7300,7300,7300,0
|
|
20231204,184500,289584060,7300,7300,7300,7300,0
|
|
20231204,184400,289584060,7300,7300,7300,7300,0
|
|
20231204,184300,289584060,7300,7300,7300,7300,0
|
|
20231204,184200,289584060,7300,7300,7300,7300,0
|
|
20231204,184100,289584060,7300,7300,7300,7300,0
|
|
20231204,184000,289584060,7300,7300,7300,7300,0
|
|
20231204,183900,289584060,7300,7300,7300,7300,0
|
|
20231204,183800,289584060,7300,7300,7300,7300,0
|
|
20231204,183700,289584060,7300,7300,7300,7300,0
|
|
20231204,183600,289584060,7300,7300,7300,7300,0
|
|
20231204,183500,289584060,7300,7300,7300,7300,0
|
|
20231204,183400,289584060,7300,7300,7300,7300,0
|
|
20231204,183300,289584060,7300,7300,7300,7300,0
|
|
20231204,183200,289584060,7300,7300,7300,7300,0
|
|
20231204,183100,289584060,7300,7300,7300,7300,0
|
|
20231204,183000,289584060,7300,7300,7300,7300,0
|
|
20231204,182900,289584060,7300,7300,7300,7300,0
|
|
20231204,182800,289584060,7300,7300,7300,7300,0
|
|
20231204,182700,289584060,7300,7300,7300,7300,0
|
|
20231204,182600,289584060,7300,7300,7300,7300,0
|
|
20231204,182500,289584060,7300,7300,7300,7300,0
|
|
20231204,182400,289584060,7300,7300,7300,7300,0
|
|
20231204,182300,289584060,7300,7300,7300,7300,0
|
|
20231204,182200,289584060,7300,7300,7300,7300,0
|
|
20231204,182100,289584060,7300,7300,7300,7300,0
|
|
20231204,182000,289584060,7300,7300,7300,7300,0
|
|
20231204,181900,289584060,7300,7300,7300,7300,0
|
|
20231204,181800,289584060,7300,7300,7300,7300,0
|
|
20231204,181700,289584060,7300,7300,7300,7300,783
|
|
20231204,181600,289584060,7300,7300,7300,7300,0
|
|
20231204,181500,289584060,7300,7300,7300,7300,0
|
|
20231204,181400,289584060,7300,7300,7300,7300,0
|
|
20231204,181300,289584060,7300,7300,7300,7300,0
|
|
20231204,181200,289584060,7300,7300,7300,7300,0
|
|
20231204,181100,289584060,7300,7300,7300,7300,0
|
|
20231204,181000,289584060,7300,7300,7300,7300,0
|
|
20231204,180900,289584060,7300,7300,7300,7300,0
|
|
20231204,180800,289584060,7300,7300,7300,7300,0
|
|
20231204,180700,289584060,7300,7300,7300,7300,0
|
|
20231204,180600,289584060,7300,7300,7300,7300,0
|
|
20231204,180500,289584060,7300,7300,7300,7300,0
|
|
20231204,180400,289584060,7300,7300,7300,7300,0
|
|
20231204,180300,289584060,7300,7300,7300,7300,0
|
|
20231204,180200,289584060,7300,7300,7300,7300,0
|
|
20231204,180100,289584060,7300,7300,7300,7300,0
|
|
20231204,180000,289584060,7300,7300,7300,7300,0
|
|
20231204,175900,289584060,7300,7300,7300,7300,0
|
|
20231204,175800,289584060,7300,7300,7300,7300,0
|
|
20231204,175700,289584060,7300,7300,7300,7300,0
|
|
20231204,175600,289584060,7300,7300,7300,7300,0
|
|
20231204,175500,289584060,7300,7300,7300,7300,0
|
|
20231204,175400,289584060,7300,7300,7300,7300,0
|
|
20231204,175300,289584060,7300,7300,7300,7300,0
|
|
20231204,175200,289584060,7300,7300,7300,7300,0
|
|
20231204,175100,289584060,7300,7300,7300,7300,0
|
|
20231204,175000,289584060,7300,7300,7300,7300,0
|
|
20231204,174900,289584060,7300,7300,7300,7300,0
|
|
20231204,174800,289584060,7300,7300,7300,7300,0
|
|
20231204,174700,289584060,7300,7300,7300,7300,783
|
|
20231204,174600,289584060,7300,7300,7300,7300,0
|
|
20231204,174500,289584060,7300,7300,7300,7300,0
|
|
20231204,174400,289584060,7300,7300,7300,7300,0
|
|
20231204,174300,289584060,7300,7300,7300,7300,0
|
|
20231204,174200,289584060,7300,7300,7300,7300,0
|
|
20231204,174100,289584060,7300,7300,7300,7300,0
|
|
20231204,174000,289584060,7300,7300,7300,7300,0
|
|
20231204,173900,289584060,7300,7300,7300,7300,0
|
|
20231204,173800,289584060,7300,7300,7300,7300,0
|
|
20231204,173700,289584060,7300,7300,7300,7300,0
|
|
20231204,173600,289584060,7300,7300,7300,7300,0
|
|
20231204,173500,289584060,7300,7300,7300,7300,0
|
|
20231204,173400,289584060,7300,7300,7300,7300,0
|
|
20231204,173300,289584060,7300,7300,7300,7300,0
|
|
20231204,173200,289584060,7300,7300,7300,7300,0
|
|
20231204,173100,289584060,7300,7300,7300,7300,0
|
|
20231204,173000,289584060,7300,7300,7300,7300,0
|
|
20231204,172900,289584060,7300,7300,7300,7300,0
|
|
20231204,172800,289584060,7300,7300,7300,7300,0
|
|
20231204,172700,289584060,7300,7300,7300,7300,0
|
|
20231204,172600,289584060,7300,7300,7300,7300,0
|
|
20231204,172500,289584060,7300,7300,7300,7300,0
|
|
20231204,172400,289584060,7300,7300,7300,7300,0
|
|
20231204,172300,289584060,7300,7300,7300,7300,0
|
|
20231204,172200,289584060,7300,7300,7300,7300,0
|
|
20231204,172100,289584060,7300,7300,7300,7300,0
|
|
20231204,172000,289584060,7300,7300,7300,7300,0
|
|
20231204,171900,289584060,7300,7300,7300,7300,0
|
|
20231204,171800,289584060,7300,7300,7300,7300,0
|
|
20231204,171700,289584060,7300,7300,7300,7300,783
|
|
20231204,171600,289584060,7300,7300,7300,7300,0
|
|
20231204,171500,289584060,7300,7300,7300,7300,0
|
|
20231204,171400,289584060,7300,7300,7300,7300,0
|
|
20231204,171300,289584060,7300,7300,7300,7300,0
|
|
20231204,171200,289584060,7300,7300,7300,7300,0
|
|
20231204,171100,289584060,7300,7300,7300,7300,0
|
|
20231204,171000,289584060,7300,7300,7300,7300,0
|
|
20231204,170900,289584060,7300,7300,7300,7300,0
|
|
20231204,170800,289584060,7300,7300,7300,7300,0
|
|
20231204,170700,289584060,7300,7300,7300,7300,0
|
|
20231204,170600,289584060,7300,7300,7300,7300,0
|
|
20231204,170500,289584060,7300,7300,7300,7300,0
|
|
20231204,170400,289584060,7300,7300,7300,7300,0
|
|
20231204,170300,289584060,7300,7300,7300,7300,0
|
|
20231204,170200,289584060,7300,7300,7300,7300,0
|
|
20231204,170100,289584060,7300,7300,7300,7300,0
|
|
20231204,170000,289584060,7300,7300,7300,7300,0
|
|
20231204,165900,289584060,7300,7300,7300,7300,0
|
|
20231204,165800,289584060,7300,7300,7300,7300,0
|
|
20231204,165700,289584060,7300,7300,7300,7300,0
|
|
20231204,165600,289584060,7300,7300,7300,7300,0
|
|
20231204,165500,289584060,7300,7300,7300,7300,0
|
|
20231204,165400,289584060,7300,7300,7300,7300,0
|
|
20231204,165300,289584060,7300,7300,7300,7300,0
|
|
20231204,165200,289584060,7300,7300,7300,7300,0
|
|
20231204,165100,289584060,7300,7300,7300,7300,0
|
|
20231204,165000,289584060,7300,7300,7300,7300,0
|
|
20231204,164900,289584060,7300,7300,7300,7300,0
|
|
20231204,164800,289584060,7300,7300,7300,7300,0
|
|
20231204,164700,289584060,7300,7300,7300,7300,783
|
|
20231204,164600,289584060,7300,7300,7300,7300,0
|
|
20231204,164500,289584060,7300,7300,7300,7300,0
|
|
20231204,164400,289584060,7300,7300,7300,7300,0
|
|
20231204,164300,289584060,7300,7300,7300,7300,0
|
|
20231204,164200,289584060,7300,7300,7300,7300,0
|
|
20231204,164100,289584060,7300,7300,7300,7300,0
|
|
20231204,164000,289584060,7300,7300,7300,7300,0
|
|
20231204,163900,289584060,7300,7300,7300,7300,0
|
|
20231204,163800,289584060,7300,7300,7300,7300,0
|
|
20231204,163700,289584060,7300,7300,7300,7300,0
|
|
20231204,163600,289584060,7300,7300,7300,7300,0
|
|
20231204,163500,289584060,7300,7300,7300,7300,0
|
|
20231204,163400,289584060,7300,7300,7300,7300,0
|
|
20231204,163300,289584060,7300,7300,7300,7300,0
|
|
20231204,163200,289584060,7300,7300,7300,7300,0
|
|
20231204,163100,289584060,7300,7300,7300,7300,0
|
|
20231204,163000,289584060,7300,7300,7300,7300,0
|
|
20231204,162900,289584060,7300,7300,7300,7300,0
|
|
20231204,162800,289584060,7300,7300,7300,7300,0
|
|
20231204,162700,289584060,7300,7300,7300,7300,0
|
|
20231204,162600,289584060,7300,7300,7300,7300,0
|
|
20231204,162500,289584060,7300,7300,7300,7300,0
|
|
20231204,162400,289584060,7300,7300,7300,7300,0
|
|
20231204,162300,289584060,7300,7300,7300,7300,0
|
|
20231204,162200,289584060,7300,7300,7300,7300,0
|
|
20231204,162100,289584060,7300,7300,7300,7300,0
|
|
20231204,162000,289584060,7300,7300,7300,7300,0
|
|
20231204,161900,289584060,7300,7300,7300,7300,0
|
|
20231204,161800,289584060,7300,7300,7300,7300,0
|
|
20231204,161700,289584060,7300,7300,7300,7300,783
|
|
20231204,161600,289584060,7300,7300,7300,7300,0
|
|
20231204,161500,289584060,7300,7300,7300,7300,0
|
|
20231204,161400,289584060,7300,7300,7300,7300,0
|
|
20231204,161300,289584060,7300,7300,7300,7300,0
|
|
20231204,161200,289584060,7300,7300,7300,7300,0
|
|
20231204,161100,289584060,7300,7300,7300,7300,0
|
|
20231204,161000,289584060,7300,7300,7300,7300,0
|
|
20231204,160900,289584060,7300,7300,7300,7300,0
|
|
20231204,160800,289584060,7300,7300,7300,7300,0
|
|
20231204,160700,289584060,7300,7300,7300,7300,0
|
|
20231204,160600,289584060,7300,7300,7300,7300,0
|
|
20231204,160500,289584060,7300,7300,7300,7300,0
|
|
20231204,160400,289584060,7300,7300,7300,7300,0
|
|
20231204,160300,289584060,7300,7300,7300,7300,0
|
|
20231204,160200,289584060,7300,7300,7300,7300,0
|
|
20231204,160100,289584060,7300,7300,7300,7300,0
|
|
20231204,160000,289584060,7300,7300,7300,7300,0
|
|
20231204,155900,289584060,7300,7300,7300,7300,0
|
|
20231204,155800,289584060,7300,7300,7300,7300,0
|
|
20231204,155700,289584060,7300,7300,7300,7300,0
|
|
20231204,155600,289584060,7300,7300,7300,7300,0
|
|
20231204,155500,289584060,7300,7300,7300,7300,0
|
|
20231204,155400,289584060,7300,7300,7300,7300,0
|
|
20231204,155300,289584060,7300,7300,7300,7300,0
|
|
20231204,155200,289584060,7300,7300,7300,7300,0
|
|
20231204,155100,289584060,7300,7300,7300,7300,0
|
|
20231204,155000,289584060,7300,7300,7300,7300,0
|
|
20231204,154900,289584060,7300,7300,7300,7300,0
|
|
20231204,154800,289584060,7300,7300,7300,7300,0
|
|
20231204,154700,289584060,7300,7300,7300,7300,783
|
|
20231204,154600,289584060,7300,7300,7300,7300,0
|
|
20231204,154500,289584060,7300,7300,7300,7300,0
|
|
20231204,154400,289584060,7300,7300,7300,7300,0
|
|
20231204,154300,289584060,7300,7300,7300,7300,0
|
|
20231204,154200,289584060,7300,7300,7300,7300,0
|
|
20231204,154100,289584060,7300,7300,7300,7300,0
|
|
20231204,154000,289584060,7300,7300,7300,7300,0
|
|
20231204,153900,289584060,7300,7300,7300,7300,0
|
|
20231204,153800,289584060,7300,7300,7300,7300,0
|
|
20231204,153700,289584060,7300,7300,7300,7300,0
|
|
20231204,153600,289584060,7300,7300,7300,7300,0
|
|
20231204,153500,289584060,7300,7300,7300,7300,0
|
|
20231204,153400,289584060,7300,7300,7300,7300,0
|
|
20231204,153300,289584060,7300,7300,7300,7300,0
|
|
20231204,153200,289584060,7300,7300,7300,7300,0
|
|
20231204,153100,289584060,7300,7300,7300,7300,0
|
|
20231204,153000,289584060,7300,7300,7300,7300,783
|
|
20231204,152900,283868160,7270,7270,7270,7270,0
|
|
20231204,152800,283868160,7270,7270,7270,7270,0
|
|
20231204,152700,283868160,7270,7270,7270,7270,0
|
|
20231204,152600,283868160,7270,7270,7270,7270,0
|
|
20231204,152500,283868160,7270,7270,7270,7270,0
|
|
20231204,152400,283868160,7270,7270,7270,7270,0
|
|
20231204,152300,283868160,7270,7270,7270,7270,0
|
|
20231204,152200,283868160,7270,7270,7270,7270,0
|
|
20231204,152100,283868160,7270,7270,7270,7270,0
|
|
20231204,152000,283868160,7270,7270,7270,7270,0
|
|
20231204,151900,283868160,7270,7270,7270,7270,0
|
|
20231204,151800,283868160,7270,7270,7270,7270,0
|
|
20231204,151700,283868160,7270,7270,7270,7270,0
|
|
20231204,151600,283868160,7270,7270,7270,7270,0
|
|
20231204,151500,283868160,7270,7270,7270,7270,0
|
|
20231204,151400,283868160,7270,7270,7270,7270,0
|
|
20231204,151300,283868160,7270,7270,7270,7270,0
|
|
20231204,151200,283868160,7270,7270,7270,7270,0
|
|
20231204,151100,283868160,7270,7270,7270,7270,0
|
|
20231204,151000,283868160,7270,7270,7270,7270,0
|
|
20231204,150900,283868160,7270,7270,7270,7270,0
|
|
20231204,150800,283868160,7270,7270,7270,7270,10
|
|
20231204,150700,283795460,7280,7280,7280,7280,1
|
|
20231204,150600,283788180,7260,7260,7260,7260,0
|
|
20231204,150500,283788180,7260,7260,7260,7260,0
|
|
20231204,150400,283788180,7260,7260,7260,7260,0
|
|
20231204,150300,283788180,7260,7260,7260,7260,0
|
|
20231204,150200,283788180,7260,7260,7260,7260,0
|
|
20231204,150100,283788180,7260,7270,7270,7260,1450
|
|
20231204,150000,273257160,7300,7300,7300,7300,0
|
|
20231204,145900,273257160,7300,7300,7300,7300,0
|
|
20231204,145800,273257160,7300,7300,7300,7300,0
|
|
20231204,145700,273257160,7300,7300,7300,7300,0
|
|
20231204,145600,273257160,7300,7300,7300,7300,2
|
|
20231204,145500,273242560,7270,7270,7270,7270,0
|
|
20231204,145400,273242560,7270,7270,7270,7270,0
|
|
20231204,145300,273242560,7270,7270,7270,7270,0
|
|
20231204,145200,273242560,7270,7270,7270,7270,0
|
|
20231204,145100,273242560,7270,7270,7270,7270,0
|
|
20231204,145000,273242560,7270,7310,7310,7270,368
|
|
20231204,144900,270565140,7300,7290,7300,7290,373
|
|
20231204,144800,267842400,7270,7270,7270,7270,0
|
|
20231204,144700,267842400,7270,7270,7270,7270,0
|
|
20231204,144600,267842400,7270,7270,7270,7270,0
|
|
20231204,144500,267842400,7270,7270,7270,7270,0
|
|
20231204,144400,267842400,7270,7270,7270,7270,0
|
|
20231204,144300,267842400,7270,7270,7270,7270,1377
|
|
20231204,144200,257831610,7270,7270,7270,7270,291
|
|
20231204,144100,255716040,7270,7270,7270,7270,88
|
|
20231204,144000,255076280,7260,7260,7260,7260,0
|
|
20231204,143900,255076280,7260,7260,7260,7260,0
|
|
20231204,143800,255076280,7260,7260,7260,7260,1
|
|
20231204,143700,255069020,7260,7260,7260,7260,0
|
|
20231204,143600,255069020,7260,7260,7260,7260,0
|
|
20231204,143500,255069020,7260,7260,7260,7260,0
|
|
20231204,143400,255069020,7260,7260,7260,7260,0
|
|
20231204,143300,255069020,7260,7260,7260,7260,0
|
|
20231204,143200,255069020,7260,7260,7260,7260,0
|
|
20231204,143100,255069020,7260,7260,7260,7260,30
|
|
20231204,143000,254851220,7270,7270,7270,7270,0
|
|
20231204,142900,254851220,7270,7270,7270,7270,0
|
|
20231204,142800,254851220,7270,7270,7270,7270,0
|
|
20231204,142700,254851220,7270,7270,7270,7270,17
|
|
20231204,142600,254727630,7270,7270,7270,7270,10
|
|
20231204,142500,254654930,7300,7300,7300,7300,9
|
|
20231204,142400,254589230,7320,7320,7320,7320,0
|
|
20231204,142300,254589230,7320,7320,7320,7320,0
|
|
20231204,142200,254589230,7320,7310,7320,7310,8
|
|
20231204,142100,254530740,7320,7320,7320,7320,0
|
|
20231204,142000,254530740,7320,7320,7320,7320,0
|
|
20231204,141900,254530740,7320,7320,7320,7320,0
|
|
20231204,141800,254530740,7320,7320,7320,7320,0
|
|
20231204,141700,254530740,7320,7320,7320,7320,0
|
|
20231204,141600,254530740,7320,7320,7320,7320,0
|
|
20231204,141500,254530740,7320,7320,7320,7320,0
|
|
20231204,141400,254530740,7320,7320,7320,7320,0
|
|
20231204,141300,254530740,7320,7320,7320,7320,0
|
|
20231204,141200,254530740,7320,7290,7320,7290,193
|
|
20231204,141100,253123060,7290,7290,7290,7290,0
|
|
20231204,141000,253123060,7290,7290,7290,7290,0
|
|
20231204,140900,253123060,7290,7290,7290,7290,0
|
|
20231204,140800,253123060,7290,7290,7290,7290,0
|
|
20231204,140700,253123060,7290,7290,7290,7290,0
|
|
20231204,140600,253123060,7290,7290,7290,7290,1
|
|
20231204,140500,253115770,7260,7260,7260,7260,0
|
|
20231204,140400,253115770,7260,7260,7260,7260,0
|
|
20231204,140300,253115770,7260,7260,7260,7260,0
|
|
20231204,140200,253115770,7260,7260,7260,7260,0
|
|
20231204,140100,253115770,7260,7260,7260,7260,0
|
|
20231204,140000,253115770,7260,7260,7260,7260,0
|
|
20231204,135900,253115770,7260,7260,7260,7260,0
|
|
20231204,135800,253115770,7260,7260,7260,7260,0
|
|
20231204,135700,253115770,7260,7260,7260,7260,2
|
|
20231204,135600,253101250,7260,7260,7260,7260,1158
|
|
20231204,135500,244694170,7260,7260,7260,7260,241
|
|
20231204,135400,242944510,7260,7260,7260,7260,0
|
|
20231204,135300,242944510,7260,7260,7260,7260,0
|
|
20231204,135200,242944510,7260,7260,7260,7260,0
|
|
20231204,135100,242944510,7260,7260,7260,7260,0
|
|
20231204,135000,242944510,7260,7260,7260,7260,0
|
|
20231204,134900,242944510,7260,7260,7260,7260,0
|
|
20231204,134800,242944510,7260,7270,7270,7260,889
|
|
20231204,134700,236485050,7280,7280,7280,7280,502
|
|
20231204,134600,232830490,7290,7290,7290,7290,34
|
|
20231204,134500,232582630,7290,7290,7290,7290,192
|
|
20231204,134400,231182950,7290,7290,7290,7290,0
|
|
20231204,134300,231182950,7290,7290,7290,7290,0
|
|
20231204,134200,231182950,7290,7290,7290,7290,0
|
|
20231204,134100,231182950,7290,7290,7290,7290,0
|
|
20231204,134000,231182950,7290,7290,7290,7290,0
|
|
20231204,133900,231182950,7290,7290,7290,7290,0
|
|
20231204,133800,231182950,7290,7290,7290,7290,0
|
|
20231204,133700,231182950,7290,7290,7290,7290,0
|
|
20231204,133600,231182950,7290,7290,7290,7290,20
|
|
20231204,133500,231037150,7290,7290,7290,7290,0
|
|
20231204,133400,231037150,7290,7290,7290,7290,0
|
|
20231204,133300,231037150,7290,7290,7290,7290,0
|
|
20231204,133200,231037150,7290,7290,7290,7290,0
|
|
20231204,133100,231037150,7290,7290,7290,7290,1
|
|
20231204,133000,231029860,7330,7330,7330,7330,0
|
|
20231204,132900,231029860,7330,7330,7330,7330,0
|
|
20231204,132800,231029860,7330,7330,7330,7330,0
|
|
20231204,132700,231029860,7330,7330,7330,7330,0
|
|
20231204,132600,231029860,7330,7330,7330,7330,0
|
|
20231204,132500,231029860,7330,7330,7330,7330,0
|
|
20231204,132400,231029860,7330,7330,7330,7330,0
|
|
20231204,132300,231029860,7330,7330,7330,7330,0
|
|
20231204,132200,231029860,7330,7330,7330,7330,0
|
|
20231204,132100,231029860,7330,7330,7330,7330,0
|
|
20231204,132000,231029860,7330,7330,7330,7330,0
|
|
20231204,131900,231029860,7330,7330,7330,7330,0
|
|
20231204,131800,231029860,7330,7330,7330,7330,0
|
|
20231204,131700,231029860,7330,7330,7330,7330,0
|
|
20231204,131600,231029860,7330,7330,7330,7330,0
|
|
20231204,131500,231029860,7330,7330,7330,7330,0
|
|
20231204,131400,231029860,7330,7330,7330,7330,0
|
|
20231204,131300,231029860,7330,7330,7330,7330,0
|
|
20231204,131200,231029860,7330,7330,7330,7330,0
|
|
20231204,131100,231029860,7330,7330,7330,7330,0
|
|
20231204,131000,231029860,7330,7330,7330,7330,0
|
|
20231204,130900,231029860,7330,7330,7330,7330,0
|
|
20231204,130800,231029860,7330,7330,7330,7330,0
|
|
20231204,130700,231029860,7330,7330,7330,7330,0
|
|
20231204,130600,231029860,7330,7330,7330,7330,0
|
|
20231204,130500,231029860,7330,7330,7330,7330,0
|
|
20231204,130400,231029860,7330,7330,7330,7330,0
|
|
20231204,130300,231029860,7330,7330,7330,7330,0
|
|
20231204,130200,231029860,7330,7330,7330,7330,0
|
|
20231204,130100,231029860,7330,7330,7330,7330,0
|
|
20231204,130000,231029860,7330,7330,7330,7330,0
|
|
20231204,125900,231029860,7330,7330,7330,7330,0
|
|
20231204,125800,231029860,7330,7330,7330,7330,0
|
|
20231204,125700,231029860,7330,7330,7330,7330,0
|
|
20231204,125600,231029860,7330,7330,7330,7330,0
|
|
20231204,125500,231029860,7330,7330,7330,7330,0
|
|
20231204,125400,231029860,7330,7330,7330,7330,158
|
|
20231204,125300,229871720,7330,7330,7330,7330,0
|
|
20231204,125200,229871720,7330,7290,7330,7290,688
|
|
20231204,125100,224838570,7290,7290,7290,7290,0
|
|
20231204,125000,224838570,7290,7290,7290,7290,0
|
|
20231204,124900,224838570,7290,7290,7290,7290,1
|
|
20231204,124800,224831280,7290,7290,7290,7290,1
|
|
20231204,124700,224823990,7290,7270,7290,7270,211
|
|
20231204,124600,223289840,7290,7290,7290,7290,1
|
|
20231204,124500,223282550,7300,7300,7300,7300,0
|
|
20231204,124400,223282550,7300,7300,7300,7300,0
|
|
20231204,124300,223282550,7300,7300,7300,7300,0
|
|
20231204,124200,223282550,7300,7300,7300,7300,27
|
|
20231204,124100,223085450,7300,7300,7300,7300,0
|
|
20231204,124000,223085450,7300,7300,7300,7300,0
|
|
20231204,123900,223085450,7300,7300,7300,7300,0
|
|
20231204,123800,223085450,7300,7300,7300,7300,0
|
|
20231204,123700,223085450,7300,7300,7300,7300,0
|
|
20231204,123600,223085450,7300,7300,7300,7300,0
|
|
20231204,123500,223085450,7300,7300,7300,7300,0
|
|
20231204,123400,223085450,7300,7300,7300,7300,0
|
|
20231204,123300,223085450,7300,7290,7300,7290,13
|
|
20231204,123200,222990570,7290,7290,7290,7290,78
|
|
20231204,123100,222421950,7290,7290,7290,7290,26
|
|
20231204,123000,222232410,7300,7290,7300,7260,164
|
|
20231204,122900,221035840,7300,7290,7300,7290,279
|
|
20231204,122800,219001920,7290,7290,7290,7290,1
|
|
20231204,122700,218994630,7280,7260,7290,7260,67
|
|
20231204,122600,218507680,7260,7260,7260,7260,955
|
|
20231204,122500,211574380,7260,7260,7260,7260,0
|
|
20231204,122400,211574380,7260,7260,7260,7260,0
|
|
20231204,122300,211574380,7260,7260,7260,7260,0
|
|
20231204,122200,211574380,7260,7260,7260,7260,0
|
|
20231204,122100,211574380,7260,7260,7260,7260,0
|
|
20231204,122000,211574380,7260,7260,7260,7260,0
|
|
20231204,121900,211574380,7260,7260,7260,7260,0
|
|
20231204,121800,211574380,7260,7260,7260,7260,0
|
|
20231204,121700,211574380,7260,7260,7260,7260,0
|
|
20231204,121600,211574380,7260,7260,7260,7260,0
|
|
20231204,121500,211574380,7260,7260,7260,7260,0
|
|
20231204,121400,211574380,7260,7260,7260,7260,5
|
|
20231204,121300,211538080,7240,7240,7240,7240,0
|
|
20231204,121200,211538080,7240,7240,7240,7240,1
|
|
20231204,121100,211530840,7250,7250,7250,7250,0
|
|
20231204,121000,211530840,7250,7250,7250,7250,0
|
|
20231204,120900,211530840,7250,7250,7250,7250,0
|
|
20231204,120800,211530840,7250,7250,7250,7250,0
|
|
20231204,120700,211530840,7250,7250,7250,7250,5
|
|
20231204,120600,211494590,7250,7250,7250,7250,0
|
|
20231204,120500,211494590,7250,7250,7250,7250,0
|
|
20231204,120400,211494590,7250,7250,7250,7250,1
|
|
20231204,120300,211487340,7240,7240,7240,7240,1
|
|
20231204,120200,211480100,7240,7250,7250,7240,54
|
|
20231204,120100,211088610,7260,7260,7260,7260,0
|
|
20231204,120000,211088610,7260,7260,7260,7260,0
|
|
20231204,115900,211088610,7260,7260,7260,7260,1
|
|
20231204,115800,211081350,7240,7240,7240,7240,0
|
|
20231204,115700,211081350,7240,7240,7240,7240,690
|
|
20231204,115600,206085750,7240,7240,7240,7240,0
|
|
20231204,115500,206085750,7240,7240,7240,7240,51
|
|
20231204,115400,205716510,7230,7240,7240,7230,254
|
|
20231204,115300,203878510,7250,7250,7250,7250,22
|
|
20231204,115200,203719010,7250,7250,7250,7250,2
|
|
20231204,115100,203704510,7250,7250,7250,7240,112
|
|
20231204,115000,202893600,7250,7250,7260,7240,232
|
|
20231204,114900,201211760,7250,7270,7270,7250,2751
|
|
20231204,114800,181232830,7270,7270,7270,7270,19
|
|
20231204,114700,181094700,7270,7270,7270,7270,0
|
|
20231204,114600,181094700,7270,7280,7280,7260,532
|
|
20231204,114500,177227110,7290,7290,7290,7290,0
|
|
20231204,114400,177227110,7290,7290,7290,7290,0
|
|
20231204,114300,177227110,7290,7290,7290,7290,0
|
|
20231204,114200,177227110,7290,7290,7290,7290,0
|
|
20231204,114100,177227110,7290,7290,7290,7290,0
|
|
20231204,114000,177227110,7290,7290,7290,7290,0
|
|
20231204,113900,177227110,7290,7290,7290,7290,2
|
|
20231204,113800,177212530,7280,7290,7290,7280,6
|
|
20231204,113700,177168830,7280,7280,7280,7280,50
|
|
20231204,113600,176804830,7290,7290,7290,7290,0
|
|
20231204,113500,176804830,7290,7290,7290,7290,0
|
|
20231204,113400,176804830,7290,7290,7290,7290,0
|
|
20231204,113300,176804830,7290,7290,7290,7290,0
|
|
20231204,113200,176804830,7290,7290,7290,7290,1
|
|
20231204,113100,176797540,7290,7290,7290,7290,0
|
|
20231204,113000,176797540,7290,7290,7290,7280,18
|
|
20231204,112900,176666450,7270,7270,7270,7270,1
|
|
20231204,112800,176659180,7270,7270,7270,7270,0
|
|
20231204,112700,176659180,7270,7270,7270,7270,0
|
|
20231204,112600,176659180,7270,7280,7280,7270,70
|
|
20231204,112500,176150260,7280,7280,7280,7280,9
|
|
20231204,112400,176084740,7280,7280,7280,7280,0
|
|
20231204,112300,176084740,7280,7280,7280,7280,0
|
|
20231204,112200,176084740,7280,7280,7280,7280,0
|
|
20231204,112100,176084740,7280,7280,7280,7280,0
|
|
20231204,112000,176084740,7280,7280,7280,7280,0
|
|
20231204,111900,176084740,7280,7280,7280,7280,1
|
|
20231204,111800,176077460,7270,7290,7290,7270,59
|
|
20231204,111700,175648510,7260,7260,7260,7260,0
|
|
20231204,111600,175648510,7260,7260,7260,7260,0
|
|
20231204,111500,175648510,7260,7260,7260,7260,0
|
|
20231204,111400,175648510,7260,7260,7260,7260,0
|
|
20231204,111300,175648510,7260,7260,7260,7260,50
|
|
20231204,111200,175285510,7260,7260,7260,7260,0
|
|
20231204,111100,175285510,7260,7260,7260,7260,10
|
|
20231204,111000,175212910,7260,7260,7260,7260,0
|
|
20231204,110900,175212910,7260,7260,7260,7260,0
|
|
20231204,110800,175212910,7260,7260,7260,7260,7
|
|
20231204,110700,175162090,7260,7260,7260,7260,362
|
|
20231204,110600,172533970,7260,7290,7290,7260,1051
|
|
20231204,110500,164884680,7290,7290,7290,7290,0
|
|
20231204,110400,164884680,7290,7290,7290,7290,0
|
|
20231204,110300,164884680,7290,7290,7290,7290,90
|
|
20231204,110200,164228580,7290,7300,7300,7290,113
|
|
20231204,110100,163404410,7320,7320,7320,7320,0
|
|
20231204,110000,163404410,7320,7320,7320,7320,0
|
|
20231204,105900,163404410,7320,7320,7320,7320,0
|
|
20231204,105800,163404410,7320,7320,7320,7320,0
|
|
20231204,105700,163404410,7320,7320,7320,7320,0
|
|
20231204,105600,163404410,7320,7320,7320,7320,0
|
|
20231204,105500,163404410,7320,7320,7320,7320,0
|
|
20231204,105400,163404410,7320,7320,7320,7320,2
|
|
20231204,105300,163389770,7330,7330,7330,7330,0
|
|
20231204,105200,163389770,7330,7330,7330,7330,0
|
|
20231204,105100,163389770,7330,7330,7330,7330,0
|
|
20231204,105000,163389770,7330,7320,7330,7320,162
|
|
20231204,104900,162203730,7300,7300,7300,7300,0
|
|
20231204,104800,162203730,7300,7300,7300,7300,0
|
|
20231204,104700,162203730,7300,7300,7300,7300,368
|
|
20231204,104600,159517330,7310,7310,7310,7310,0
|
|
20231204,104500,159517330,7310,7310,7310,7310,0
|
|
20231204,104400,159517330,7310,7310,7310,7310,0
|
|
20231204,104300,159517330,7310,7310,7310,7310,273
|
|
20231204,104200,157521700,7320,7320,7320,7320,10
|
|
20231204,104100,157448500,7330,7330,7330,7330,2
|
|
20231204,104000,157433840,7330,7330,7330,7330,0
|
|
20231204,103900,157433840,7330,7330,7330,7330,3
|
|
20231204,103800,157411850,7310,7310,7310,7310,0
|
|
20231204,103700,157411850,7310,7310,7310,7310,0
|
|
20231204,103600,157411850,7310,7310,7310,7310,90
|
|
20231204,103500,156753950,7310,7310,7310,7310,0
|
|
20231204,103400,156753950,7310,7310,7310,7310,0
|
|
20231204,103300,156753950,7310,7310,7310,7310,0
|
|
20231204,103200,156753950,7310,7310,7310,7310,1
|
|
20231204,103100,156746640,7310,7310,7310,7310,0
|
|
20231204,103000,156746640,7310,7340,7340,7310,1097
|
|
20231204,102900,148709050,7370,7370,7370,7370,1
|
|
20231204,102800,148701680,7370,7370,7370,7370,0
|
|
20231204,102700,148701680,7370,7370,7370,7370,0
|
|
20231204,102600,148701680,7370,7370,7370,7370,0
|
|
20231204,102500,148701680,7370,7370,7370,7370,0
|
|
20231204,102400,148701680,7370,7370,7370,7370,0
|
|
20231204,102300,148701680,7370,7370,7370,7370,303
|
|
20231204,102200,146468570,7370,7370,7370,7370,0
|
|
20231204,102100,146468570,7370,7370,7370,7370,1
|
|
20231204,102000,146461200,7370,7370,7370,7370,1
|
|
20231204,101900,146453830,7370,7370,7370,7370,27
|
|
20231204,101800,146254840,7370,7370,7370,7370,1
|
|
20231204,101700,146247470,7380,7380,7380,7380,0
|
|
20231204,101600,146247470,7380,7380,7380,7380,0
|
|
20231204,101500,146247470,7380,7380,7380,7380,0
|
|
20231204,101400,146247470,7380,7370,7380,7370,800
|
|
20231204,101300,140343490,7380,7380,7380,7380,0
|
|
20231204,101200,140343490,7380,7380,7380,7380,0
|
|
20231204,101100,140343490,7380,7340,7390,7340,507
|
|
20231204,101000,136603610,7340,7340,7340,7340,0
|
|
20231204,100900,136603610,7340,7340,7340,7340,0
|
|
20231204,100800,136603610,7340,7340,7340,7340,37
|
|
20231204,100700,136332030,7340,7340,7340,7340,0
|
|
20231204,100600,136332030,7340,7340,7340,7340,0
|
|
20231204,100500,136332030,7340,7340,7340,7340,1
|
|
20231204,100400,136324690,7340,7340,7340,7340,0
|
|
20231204,100300,136324690,7340,7340,7340,7340,592
|
|
20231204,100200,131979410,7330,7330,7330,7330,24
|
|
20231204,100100,131803490,7330,7330,7330,7330,0
|
|
20231204,100000,131803490,7330,7330,7330,7330,0
|
|
20231204,095900,131803490,7330,7330,7330,7330,19
|
|
20231204,095800,131664220,7320,7320,7320,7320,3
|
|
20231204,095700,131642260,7320,7320,7320,7320,0
|
|
20231204,095600,131642260,7320,7320,7320,7320,0
|
|
20231204,095500,131642260,7320,7320,7320,7320,0
|
|
20231204,095400,131642260,7320,7320,7320,7320,85
|
|
20231204,095300,131020060,7310,7310,7310,7310,33
|
|
20231204,095200,130778830,7310,7310,7310,7310,0
|
|
20231204,095100,130778830,7310,7310,7310,7310,0
|
|
20231204,095000,130778830,7310,7310,7310,7310,5
|
|
20231204,094900,130742280,7310,7310,7310,7310,0
|
|
20231204,094800,130742280,7310,7310,7310,7310,0
|
|
20231204,094700,130742280,7310,7310,7310,7310,0
|
|
20231204,094600,130742280,7310,7310,7310,7310,0
|
|
20231204,094500,130742280,7310,7310,7310,7310,0
|
|
20231204,094400,130742280,7310,7300,7310,7280,18
|
|
20231204,094300,130610770,7300,7300,7300,7300,0
|
|
20231204,094200,130610770,7300,7290,7300,7280,47
|
|
20231204,094100,130268390,7290,7290,7290,7290,7
|
|
20231204,094000,130217360,7290,7290,7290,7290,0
|
|
20231204,093900,130217360,7290,7290,7290,7290,4
|
|
20231204,093800,130188200,7290,7290,7290,7290,0
|
|
20231204,093700,130188200,7290,7290,7290,7290,102
|
|
20231204,093600,129444620,7290,7290,7290,7290,1
|
|
20231204,093500,129437330,7290,7280,7290,7280,207
|
|
20231204,093400,127929280,7280,7280,7290,7280,485
|
|
20231204,093300,124398380,7280,7330,7330,7280,1006
|
|
20231204,093200,117050780,7320,7340,7340,7320,155
|
|
20231204,093100,115916140,7320,7330,7330,7320,1500
|
|
20231204,093000,104932580,7340,7340,7340,7340,0
|
|
20231204,092900,104932580,7340,7330,7340,7330,3
|
|
20231204,092800,104910570,7330,7330,7330,7330,0
|
|
20231204,092700,104910570,7330,7330,7330,7330,0
|
|
20231204,092600,104910570,7330,7330,7330,7330,5
|
|
20231204,092500,104873920,7330,7330,7330,7330,0
|
|
20231204,092400,104873920,7330,7340,7340,7330,60
|
|
20231204,092300,104434100,7330,7320,7330,7320,366
|
|
20231204,092200,101753370,7330,7330,7330,7330,3
|
|
20231204,092100,101731380,7330,7330,7330,7330,13
|
|
20231204,092000,101636090,7330,7330,7330,7330,46
|
|
20231204,091900,101298910,7320,7320,7320,7320,3
|
|
20231204,091800,101276950,7320,7320,7320,7320,343
|
|
20231204,091700,98766190,7320,7330,7330,7320,880
|
|
20231204,091600,92316820,7360,7360,7360,7360,0
|
|
20231204,091500,92316820,7360,7360,7360,7330,194
|
|
20231204,091400,90890510,7360,7360,7360,7320,236
|
|
20231204,091300,89160820,7330,7320,7330,7320,1182
|
|
20231204,091200,80499380,7310,7390,7400,7310,3141
|
|
20231204,091100,57457250,7380,7380,7380,7380,0
|
|
20231204,091000,57457250,7380,7380,7380,7380,185
|
|
20231204,090900,56091950,7430,7420,7430,7420,121
|
|
20231204,090800,55193330,7430,7430,7430,7430,1
|
|
20231204,090700,55185900,7430,7430,7430,7430,0
|
|
20231204,090600,55185900,7430,7420,7430,7420,502
|
|
20231204,090500,51461040,7420,7410,7420,7410,571
|
|
20231204,090400,47228240,7410,7400,7410,7400,734
|
|
20231204,090300,41791740,7400,7400,7410,7400,316
|
|
20231204,090200,39452340,7400,7400,7400,7400,223
|
|
20231204,090100,37802140,7420,7470,7470,7350,3018
|
|
20231204,090000,15379620,7660,7680,7680,7420,2005
|