683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,202000,305585790,7400,7400,7400,7400,550
|
|
20231205,201900,305585790,7400,7400,7400,7400,0
|
|
20231205,201800,305585790,7400,7400,7400,7400,0
|
|
20231205,201700,305585790,7400,7400,7400,7400,0
|
|
20231205,201600,305585790,7400,7400,7400,7400,0
|
|
20231205,201500,305585790,7400,7400,7400,7400,0
|
|
20231205,201400,305585790,7400,7400,7400,7400,0
|
|
20231205,201300,305585790,7400,7400,7400,7400,0
|
|
20231205,201200,305585790,7400,7400,7400,7400,0
|
|
20231205,201100,305585790,7400,7400,7400,7400,0
|
|
20231205,201000,305585790,7400,7400,7400,7400,0
|
|
20231205,200900,305585790,7400,7400,7400,7400,0
|
|
20231205,200800,305585790,7400,7400,7400,7400,0
|
|
20231205,200700,305585790,7400,7400,7400,7400,0
|
|
20231205,200600,305585790,7400,7400,7400,7400,0
|
|
20231205,200500,305585790,7400,7400,7400,7400,0
|
|
20231205,200400,305585790,7400,7400,7400,7400,0
|
|
20231205,200300,305585790,7400,7400,7400,7400,0
|
|
20231205,200200,305585790,7400,7400,7400,7400,0
|
|
20231205,200100,305585790,7400,7400,7400,7400,0
|
|
20231205,200000,305585790,7400,7400,7400,7400,0
|
|
20231205,195900,305585790,7400,7400,7400,7400,0
|
|
20231205,195800,305585790,7400,7400,7400,7400,0
|
|
20231205,195700,305585790,7400,7400,7400,7400,0
|
|
20231205,195600,305585790,7400,7400,7400,7400,0
|
|
20231205,195500,305585790,7400,7400,7400,7400,0
|
|
20231205,195400,305585790,7400,7400,7400,7400,0
|
|
20231205,195300,305585790,7400,7400,7400,7400,0
|
|
20231205,195200,305585790,7400,7400,7400,7400,0
|
|
20231205,195100,305585790,7400,7400,7400,7400,0
|
|
20231205,195000,305585790,7400,7400,7400,7400,550
|
|
20231205,194900,305585790,7400,7400,7400,7400,0
|
|
20231205,194800,305585790,7400,7400,7400,7400,0
|
|
20231205,194700,305585790,7400,7400,7400,7400,0
|
|
20231205,194600,305585790,7400,7400,7400,7400,0
|
|
20231205,194500,305585790,7400,7400,7400,7400,0
|
|
20231205,194400,305585790,7400,7400,7400,7400,0
|
|
20231205,194300,305585790,7400,7400,7400,7400,0
|
|
20231205,194200,305585790,7400,7400,7400,7400,0
|
|
20231205,194100,305585790,7400,7400,7400,7400,0
|
|
20231205,194000,305585790,7400,7400,7400,7400,0
|
|
20231205,193900,305585790,7400,7400,7400,7400,0
|
|
20231205,193800,305585790,7400,7400,7400,7400,0
|
|
20231205,193700,305585790,7400,7400,7400,7400,0
|
|
20231205,193600,305585790,7400,7400,7400,7400,0
|
|
20231205,193500,305585790,7400,7400,7400,7400,0
|
|
20231205,193400,305585790,7400,7400,7400,7400,0
|
|
20231205,193300,305585790,7400,7400,7400,7400,0
|
|
20231205,193200,305585790,7400,7400,7400,7400,0
|
|
20231205,193100,305585790,7400,7400,7400,7400,0
|
|
20231205,193000,305585790,7400,7400,7400,7400,0
|
|
20231205,192900,305585790,7400,7400,7400,7400,0
|
|
20231205,192800,305585790,7400,7400,7400,7400,0
|
|
20231205,192700,305585790,7400,7400,7400,7400,0
|
|
20231205,192600,305585790,7400,7400,7400,7400,0
|
|
20231205,192500,305585790,7400,7400,7400,7400,0
|
|
20231205,192400,305585790,7400,7400,7400,7400,0
|
|
20231205,192300,305585790,7400,7400,7400,7400,0
|
|
20231205,192200,305585790,7400,7400,7400,7400,0
|
|
20231205,192100,305585790,7400,7400,7400,7400,0
|
|
20231205,192000,305585790,7400,7400,7400,7400,550
|
|
20231205,191900,305585790,7400,7400,7400,7400,0
|
|
20231205,191800,305585790,7400,7400,7400,7400,0
|
|
20231205,191700,305585790,7400,7400,7400,7400,0
|
|
20231205,191600,305585790,7400,7400,7400,7400,0
|
|
20231205,191500,305585790,7400,7400,7400,7400,0
|
|
20231205,191400,305585790,7400,7400,7400,7400,0
|
|
20231205,191300,305585790,7400,7400,7400,7400,0
|
|
20231205,191200,305585790,7400,7400,7400,7400,0
|
|
20231205,191100,305585790,7400,7400,7400,7400,0
|
|
20231205,191000,305585790,7400,7400,7400,7400,0
|
|
20231205,190900,305585790,7400,7400,7400,7400,0
|
|
20231205,190800,305585790,7400,7400,7400,7400,0
|
|
20231205,190700,305585790,7400,7400,7400,7400,0
|
|
20231205,190600,305585790,7400,7400,7400,7400,0
|
|
20231205,190500,305585790,7400,7400,7400,7400,0
|
|
20231205,190400,305585790,7400,7400,7400,7400,0
|
|
20231205,190300,305585790,7400,7400,7400,7400,0
|
|
20231205,190200,305585790,7400,7400,7400,7400,0
|
|
20231205,190100,305585790,7400,7400,7400,7400,0
|
|
20231205,190000,305585790,7400,7400,7400,7400,0
|
|
20231205,185900,305585790,7400,7400,7400,7400,0
|
|
20231205,185800,305585790,7400,7400,7400,7400,0
|
|
20231205,185700,305585790,7400,7400,7400,7400,0
|
|
20231205,185600,305585790,7400,7400,7400,7400,0
|
|
20231205,185500,305585790,7400,7400,7400,7400,0
|
|
20231205,185400,305585790,7400,7400,7400,7400,0
|
|
20231205,185300,305585790,7400,7400,7400,7400,0
|
|
20231205,185200,305585790,7400,7400,7400,7400,0
|
|
20231205,185100,305585790,7400,7400,7400,7400,0
|
|
20231205,185000,305585790,7400,7400,7400,7400,550
|
|
20231205,184900,305585790,7400,7400,7400,7400,0
|
|
20231205,184800,305585790,7400,7400,7400,7400,0
|
|
20231205,184700,305585790,7400,7400,7400,7400,0
|
|
20231205,184600,305585790,7400,7400,7400,7400,0
|
|
20231205,184500,305585790,7400,7400,7400,7400,0
|
|
20231205,184400,305585790,7400,7400,7400,7400,0
|
|
20231205,184300,305585790,7400,7400,7400,7400,0
|
|
20231205,184200,305585790,7400,7400,7400,7400,0
|
|
20231205,184100,305585790,7400,7400,7400,7400,0
|
|
20231205,184000,305585790,7400,7400,7400,7400,0
|
|
20231205,183900,305585790,7400,7400,7400,7400,0
|
|
20231205,183800,305585790,7400,7400,7400,7400,0
|
|
20231205,183700,305585790,7400,7400,7400,7400,0
|
|
20231205,183600,305585790,7400,7400,7400,7400,0
|
|
20231205,183500,305585790,7400,7400,7400,7400,0
|
|
20231205,183400,305585790,7400,7400,7400,7400,0
|
|
20231205,183300,305585790,7400,7400,7400,7400,0
|
|
20231205,183200,305585790,7400,7400,7400,7400,0
|
|
20231205,183100,305585790,7400,7400,7400,7400,0
|
|
20231205,183000,305585790,7400,7400,7400,7400,0
|
|
20231205,182900,305585790,7400,7400,7400,7400,0
|
|
20231205,182800,305585790,7400,7400,7400,7400,0
|
|
20231205,182700,305585790,7400,7400,7400,7400,0
|
|
20231205,182600,305585790,7400,7400,7400,7400,0
|
|
20231205,182500,305585790,7400,7400,7400,7400,0
|
|
20231205,182400,305585790,7400,7400,7400,7400,0
|
|
20231205,182300,305585790,7400,7400,7400,7400,0
|
|
20231205,182200,305585790,7400,7400,7400,7400,0
|
|
20231205,182100,305585790,7400,7400,7400,7400,0
|
|
20231205,182000,305585790,7400,7400,7400,7400,550
|
|
20231205,181900,305585790,7400,7400,7400,7400,0
|
|
20231205,181800,305585790,7400,7400,7400,7400,0
|
|
20231205,181700,305585790,7400,7400,7400,7400,0
|
|
20231205,181600,305585790,7400,7400,7400,7400,0
|
|
20231205,181500,305585790,7400,7400,7400,7400,0
|
|
20231205,181400,305585790,7400,7400,7400,7400,0
|
|
20231205,181300,305585790,7400,7400,7400,7400,0
|
|
20231205,181200,305585790,7400,7400,7400,7400,0
|
|
20231205,181100,305585790,7400,7400,7400,7400,0
|
|
20231205,181000,305585790,7400,7400,7400,7400,0
|
|
20231205,180900,305585790,7400,7400,7400,7400,0
|
|
20231205,180800,305585790,7400,7400,7400,7400,0
|
|
20231205,180700,305585790,7400,7400,7400,7400,0
|
|
20231205,180600,305585790,7400,7400,7400,7400,0
|
|
20231205,180500,305585790,7400,7400,7400,7400,0
|
|
20231205,180400,305585790,7400,7400,7400,7400,0
|
|
20231205,180300,305585790,7400,7400,7400,7400,0
|
|
20231205,180200,305585790,7400,7400,7400,7400,0
|
|
20231205,180100,305585790,7400,7400,7400,7400,0
|
|
20231205,180000,305585790,7400,7400,7400,7400,0
|
|
20231205,175900,305585790,7400,7400,7400,7400,0
|
|
20231205,175800,305585790,7400,7400,7400,7400,0
|
|
20231205,175700,305585790,7400,7400,7400,7400,0
|
|
20231205,175600,305585790,7400,7400,7400,7400,0
|
|
20231205,175500,305585790,7400,7400,7400,7400,0
|
|
20231205,175400,305585790,7400,7400,7400,7400,0
|
|
20231205,175300,305585790,7400,7400,7400,7400,0
|
|
20231205,175200,305585790,7400,7400,7400,7400,0
|
|
20231205,175100,305585790,7400,7400,7400,7400,0
|
|
20231205,175000,305585790,7400,7400,7400,7400,550
|
|
20231205,174900,305585790,7400,7400,7400,7400,0
|
|
20231205,174800,305585790,7400,7400,7400,7400,0
|
|
20231205,174700,305585790,7400,7400,7400,7400,0
|
|
20231205,174600,305585790,7400,7400,7400,7400,0
|
|
20231205,174500,305585790,7400,7400,7400,7400,0
|
|
20231205,174400,305585790,7400,7400,7400,7400,0
|
|
20231205,174300,305585790,7400,7400,7400,7400,0
|
|
20231205,174200,305585790,7400,7400,7400,7400,0
|
|
20231205,174100,305585790,7400,7400,7400,7400,0
|
|
20231205,174000,305585790,7400,7400,7400,7400,0
|
|
20231205,173900,305585790,7400,7400,7400,7400,0
|
|
20231205,173800,305585790,7400,7400,7400,7400,0
|
|
20231205,173700,305585790,7400,7400,7400,7400,0
|
|
20231205,173600,305585790,7400,7400,7400,7400,0
|
|
20231205,173500,305585790,7400,7400,7400,7400,0
|
|
20231205,173400,305585790,7400,7400,7400,7400,0
|
|
20231205,173300,305585790,7400,7400,7400,7400,0
|
|
20231205,173200,305585790,7400,7400,7400,7400,0
|
|
20231205,173100,305585790,7400,7400,7400,7400,0
|
|
20231205,173000,305585790,7400,7400,7400,7400,0
|
|
20231205,172900,305585790,7400,7400,7400,7400,0
|
|
20231205,172800,305585790,7400,7400,7400,7400,0
|
|
20231205,172700,305585790,7400,7400,7400,7400,0
|
|
20231205,172600,305585790,7400,7400,7400,7400,0
|
|
20231205,172500,305585790,7400,7400,7400,7400,0
|
|
20231205,172400,305585790,7400,7400,7400,7400,0
|
|
20231205,172300,305585790,7400,7400,7400,7400,0
|
|
20231205,172200,305585790,7400,7400,7400,7400,0
|
|
20231205,172100,305585790,7400,7400,7400,7400,0
|
|
20231205,172000,305585790,7400,7400,7400,7400,550
|
|
20231205,171900,305585790,7400,7400,7400,7400,0
|
|
20231205,171800,305585790,7400,7400,7400,7400,0
|
|
20231205,171700,305585790,7400,7400,7400,7400,0
|
|
20231205,171600,305585790,7400,7400,7400,7400,0
|
|
20231205,171500,305585790,7400,7400,7400,7400,0
|
|
20231205,171400,305585790,7400,7400,7400,7400,0
|
|
20231205,171300,305585790,7400,7400,7400,7400,0
|
|
20231205,171200,305585790,7400,7400,7400,7400,0
|
|
20231205,171100,305585790,7400,7400,7400,7400,0
|
|
20231205,171000,305585790,7400,7400,7400,7400,0
|
|
20231205,170900,305585790,7400,7400,7400,7400,0
|
|
20231205,170800,305585790,7400,7400,7400,7400,0
|
|
20231205,170700,305585790,7400,7400,7400,7400,0
|
|
20231205,170600,305585790,7400,7400,7400,7400,0
|
|
20231205,170500,305585790,7400,7400,7400,7400,0
|
|
20231205,170400,305585790,7400,7400,7400,7400,0
|
|
20231205,170300,305585790,7400,7400,7400,7400,0
|
|
20231205,170200,305585790,7400,7400,7400,7400,0
|
|
20231205,170100,305585790,7400,7400,7400,7400,0
|
|
20231205,170000,305585790,7400,7400,7400,7400,0
|
|
20231205,165900,305585790,7400,7400,7400,7400,0
|
|
20231205,165800,305585790,7400,7400,7400,7400,0
|
|
20231205,165700,305585790,7400,7400,7400,7400,0
|
|
20231205,165600,305585790,7400,7400,7400,7400,0
|
|
20231205,165500,305585790,7400,7400,7400,7400,0
|
|
20231205,165400,305585790,7400,7400,7400,7400,0
|
|
20231205,165300,305585790,7400,7400,7400,7400,0
|
|
20231205,165200,305585790,7400,7400,7400,7400,0
|
|
20231205,165100,305585790,7400,7400,7400,7400,0
|
|
20231205,165000,305585790,7400,7400,7400,7400,550
|
|
20231205,164900,305585790,7400,7400,7400,7400,0
|
|
20231205,164800,305585790,7400,7400,7400,7400,0
|
|
20231205,164700,305585790,7400,7400,7400,7400,0
|
|
20231205,164600,305585790,7400,7400,7400,7400,0
|
|
20231205,164500,305585790,7400,7400,7400,7400,0
|
|
20231205,164400,305585790,7400,7400,7400,7400,0
|
|
20231205,164300,305585790,7400,7400,7400,7400,0
|
|
20231205,164200,305585790,7400,7400,7400,7400,0
|
|
20231205,164100,305585790,7400,7400,7400,7400,0
|
|
20231205,164000,305585790,7400,7400,7400,7400,0
|
|
20231205,163900,305585790,7400,7400,7400,7400,0
|
|
20231205,163800,305585790,7400,7400,7400,7400,0
|
|
20231205,163700,305585790,7400,7400,7400,7400,0
|
|
20231205,163600,305585790,7400,7400,7400,7400,0
|
|
20231205,163500,305585790,7400,7400,7400,7400,0
|
|
20231205,163400,305585790,7400,7400,7400,7400,0
|
|
20231205,163300,305585790,7400,7400,7400,7400,0
|
|
20231205,163200,305585790,7400,7400,7400,7400,0
|
|
20231205,163100,305585790,7400,7400,7400,7400,0
|
|
20231205,163000,305585790,7400,7400,7400,7400,0
|
|
20231205,162900,305585790,7400,7400,7400,7400,0
|
|
20231205,162800,305585790,7400,7400,7400,7400,0
|
|
20231205,162700,305585790,7400,7400,7400,7400,0
|
|
20231205,162600,305585790,7400,7400,7400,7400,0
|
|
20231205,162500,305585790,7400,7400,7400,7400,0
|
|
20231205,162400,305585790,7400,7400,7400,7400,0
|
|
20231205,162300,305585790,7400,7400,7400,7400,0
|
|
20231205,162200,305585790,7400,7400,7400,7400,0
|
|
20231205,162100,305585790,7400,7400,7400,7400,0
|
|
20231205,162000,305585790,7400,7400,7400,7400,550
|
|
20231205,161900,305585790,7400,7400,7400,7400,0
|
|
20231205,161800,305585790,7400,7400,7400,7400,0
|
|
20231205,161700,305585790,7400,7400,7400,7400,0
|
|
20231205,161600,305585790,7400,7400,7400,7400,0
|
|
20231205,161500,305585790,7400,7400,7400,7400,0
|
|
20231205,161400,305585790,7400,7400,7400,7400,0
|
|
20231205,161300,305585790,7400,7400,7400,7400,0
|
|
20231205,161200,305585790,7400,7400,7400,7400,0
|
|
20231205,161100,305585790,7400,7400,7400,7400,0
|
|
20231205,161000,305585790,7400,7400,7400,7400,0
|
|
20231205,160900,305585790,7400,7400,7400,7400,0
|
|
20231205,160800,305585790,7400,7400,7400,7400,0
|
|
20231205,160700,305585790,7400,7400,7400,7400,0
|
|
20231205,160600,305585790,7400,7400,7400,7400,0
|
|
20231205,160500,305585790,7400,7400,7400,7400,0
|
|
20231205,160400,305585790,7400,7400,7400,7400,0
|
|
20231205,160300,305585790,7400,7400,7400,7400,0
|
|
20231205,160200,305585790,7400,7400,7400,7400,0
|
|
20231205,160100,305585790,7400,7400,7400,7400,0
|
|
20231205,160000,305585790,7400,7400,7400,7400,0
|
|
20231205,155900,305585790,7400,7400,7400,7400,0
|
|
20231205,155800,305585790,7400,7400,7400,7400,0
|
|
20231205,155700,305585790,7400,7400,7400,7400,0
|
|
20231205,155600,305585790,7400,7400,7400,7400,0
|
|
20231205,155500,305585790,7400,7400,7400,7400,0
|
|
20231205,155400,305585790,7400,7400,7400,7400,0
|
|
20231205,155300,305585790,7400,7400,7400,7400,0
|
|
20231205,155200,305585790,7400,7400,7400,7400,0
|
|
20231205,155100,305585790,7400,7400,7400,7400,0
|
|
20231205,155000,305585790,7400,7400,7400,7400,550
|
|
20231205,154900,305585790,7400,7400,7400,7400,0
|
|
20231205,154800,305585790,7400,7400,7400,7400,0
|
|
20231205,154700,305585790,7400,7400,7400,7400,0
|
|
20231205,154600,305585790,7400,7400,7400,7400,0
|
|
20231205,154500,305585790,7400,7400,7400,7400,0
|
|
20231205,154400,305585790,7400,7400,7400,7400,0
|
|
20231205,154300,305585790,7400,7400,7400,7400,0
|
|
20231205,154200,305585790,7400,7400,7400,7400,0
|
|
20231205,154100,305585790,7400,7400,7400,7400,0
|
|
20231205,154000,305585790,7400,7400,7400,7400,0
|
|
20231205,153900,305585790,7400,7400,7400,7400,0
|
|
20231205,153800,305585790,7400,7400,7400,7400,0
|
|
20231205,153700,305585790,7400,7400,7400,7400,0
|
|
20231205,153600,305585790,7400,7400,7400,7400,0
|
|
20231205,153500,305585790,7400,7400,7400,7400,0
|
|
20231205,153400,305585790,7400,7400,7400,7400,0
|
|
20231205,153300,305585790,7400,7400,7400,7400,0
|
|
20231205,153200,305585790,7400,7400,7400,7400,0
|
|
20231205,153100,305585790,7400,7400,7400,7400,0
|
|
20231205,153000,305585790,7400,7400,7400,7400,550
|
|
20231205,152900,301515790,7420,7420,7420,7420,0
|
|
20231205,152800,301515790,7420,7420,7420,7420,0
|
|
20231205,152700,301515790,7420,7420,7420,7420,0
|
|
20231205,152600,301515790,7420,7420,7420,7420,0
|
|
20231205,152500,301515790,7420,7420,7420,7420,0
|
|
20231205,152400,301515790,7420,7420,7420,7420,0
|
|
20231205,152300,301515790,7420,7420,7420,7420,0
|
|
20231205,152200,301515790,7420,7420,7420,7420,0
|
|
20231205,152100,301515790,7420,7420,7420,7420,0
|
|
20231205,152000,301515790,7420,7420,7420,7420,0
|
|
20231205,151900,301515790,7420,7410,7420,7400,8
|
|
20231205,151800,301456550,7410,7410,7410,7410,26
|
|
20231205,151700,301263890,7410,7410,7410,7410,0
|
|
20231205,151600,301263890,7410,7410,7410,7410,0
|
|
20231205,151500,301263890,7410,7410,7410,7410,2
|
|
20231205,151400,301249070,7410,7410,7410,7410,4
|
|
20231205,151300,301219430,7420,7400,7420,7400,149
|
|
20231205,151200,300116540,7400,7400,7400,7400,0
|
|
20231205,151100,300116540,7400,7410,7410,7390,39
|
|
20231205,151000,299828130,7410,7410,7410,7390,126
|
|
20231205,150900,298896500,7410,7410,7410,7410,10
|
|
20231205,150800,298822400,7400,7410,7420,7400,45
|
|
20231205,150700,298488960,7410,7420,7420,7410,26
|
|
20231205,150600,298296270,7420,7420,7420,7420,8
|
|
20231205,150500,298236910,7430,7430,7430,7430,0
|
|
20231205,150400,298236910,7430,7410,7430,7410,26
|
|
20231205,150300,298043860,7420,7420,7420,7420,2
|
|
20231205,150200,298029020,7390,7410,7410,7390,100
|
|
20231205,150100,297289140,7440,7440,7440,7440,0
|
|
20231205,150000,297289140,7440,7440,7440,7440,0
|
|
20231205,145900,297289140,7440,7440,7440,7440,20
|
|
20231205,145800,297140340,7450,7440,7450,7440,400
|
|
20231205,145700,294160470,7440,7440,7440,7440,92
|
|
20231205,145600,293475990,7440,7430,7440,7430,13
|
|
20231205,145500,293379370,7430,7430,7430,7430,0
|
|
20231205,145400,293379370,7430,7430,7430,7430,0
|
|
20231205,145300,293379370,7430,7430,7430,7430,2
|
|
20231205,145200,293364510,7430,7430,7430,7430,13
|
|
20231205,145100,293267920,7440,7440,7440,7440,0
|
|
20231205,145000,293267920,7440,7430,7440,7430,215
|
|
20231205,144900,291668470,7430,7410,7430,7410,172
|
|
20231205,144800,290392370,7410,7410,7410,7410,256
|
|
20231205,144700,288495410,7410,7410,7410,7410,0
|
|
20231205,144600,288495410,7410,7410,7410,7410,0
|
|
20231205,144500,288495410,7410,7410,7410,7410,0
|
|
20231205,144400,288495410,7410,7410,7410,7410,0
|
|
20231205,144300,288495410,7410,7410,7410,7410,0
|
|
20231205,144200,288495410,7410,7410,7410,7410,6
|
|
20231205,144100,288450950,7410,7410,7410,7410,0
|
|
20231205,144000,288450950,7410,7410,7410,7410,12
|
|
20231205,143900,288362030,7420,7420,7420,7420,0
|
|
20231205,143800,288362030,7420,7410,7420,7410,861
|
|
20231205,143700,281982010,7420,7420,7420,7420,214
|
|
20231205,143600,280394130,7420,7420,7420,7420,212
|
|
20231205,143500,278821090,7420,7420,7420,7420,150
|
|
20231205,143400,277708090,7430,7430,7430,7430,0
|
|
20231205,143300,277708090,7430,7430,7430,7430,11
|
|
20231205,143200,277626360,7430,7430,7430,7430,516
|
|
20231205,143100,273792480,7420,7420,7420,7420,2
|
|
20231205,143000,273777640,7420,7420,7420,7420,0
|
|
20231205,142900,273777640,7420,7420,7420,7420,79
|
|
20231205,142800,273191460,7420,7420,7420,7420,41
|
|
20231205,142700,272887240,7430,7430,7430,7430,0
|
|
20231205,142600,272887240,7430,7430,7430,7430,0
|
|
20231205,142500,272887240,7430,7430,7430,7430,0
|
|
20231205,142400,272887240,7430,7430,7430,7430,0
|
|
20231205,142300,272887240,7430,7430,7430,7430,1
|
|
20231205,142200,272879810,7430,7430,7430,7430,0
|
|
20231205,142100,272879810,7430,7420,7430,7420,102
|
|
20231205,142000,272122950,7420,7420,7420,7420,709
|
|
20231205,141900,266862170,7420,7420,7420,7420,0
|
|
20231205,141800,266862170,7420,7420,7420,7420,2
|
|
20231205,141700,266847330,7410,7410,7410,7410,300
|
|
20231205,141600,264624330,7420,7420,7420,7420,22
|
|
20231205,141500,264461090,7420,7420,7420,7420,12
|
|
20231205,141400,264372050,7410,7420,7420,7410,53
|
|
20231205,141300,263979300,7420,7420,7420,7420,0
|
|
20231205,141200,263979300,7420,7420,7420,7420,0
|
|
20231205,141100,263979300,7420,7420,7420,7420,0
|
|
20231205,141000,263979300,7420,7420,7420,7410,239
|
|
20231205,140900,262208280,7420,7420,7420,7420,0
|
|
20231205,140800,262208280,7420,7420,7420,7420,0
|
|
20231205,140700,262208280,7420,7420,7420,7420,0
|
|
20231205,140600,262208280,7420,7420,7420,7420,2
|
|
20231205,140500,262193440,7420,7420,7420,7420,0
|
|
20231205,140400,262193440,7420,7420,7420,7420,1
|
|
20231205,140300,262186020,7410,7410,7410,7410,0
|
|
20231205,140200,262186020,7410,7410,7410,7410,238
|
|
20231205,140100,260422440,7420,7420,7420,7420,47
|
|
20231205,140000,260073700,7410,7410,7410,7410,0
|
|
20231205,135900,260073700,7410,7410,7410,7410,258
|
|
20231205,135800,258161920,7410,7410,7410,7410,0
|
|
20231205,135700,258161920,7410,7410,7410,7410,0
|
|
20231205,135600,258161920,7410,7410,7410,7410,0
|
|
20231205,135500,258161920,7410,7410,7410,7410,9
|
|
20231205,135400,258095230,7410,7410,7410,7410,4
|
|
20231205,135300,258065590,7410,7410,7410,7410,4
|
|
20231205,135200,258035950,7410,7380,7410,7380,114
|
|
20231205,135100,257193070,7370,7370,7370,7370,0
|
|
20231205,135000,257193070,7370,7370,7370,7370,0
|
|
20231205,134900,257193070,7370,7370,7370,7370,0
|
|
20231205,134800,257193070,7370,7370,7370,7370,0
|
|
20231205,134700,257193070,7370,7370,7370,7370,0
|
|
20231205,134600,257193070,7370,7370,7370,7370,1
|
|
20231205,134500,257185700,7370,7370,7370,7370,10
|
|
20231205,134400,257112000,7370,7370,7370,7370,10
|
|
20231205,134300,257038300,7380,7380,7380,7380,0
|
|
20231205,134200,257038300,7380,7380,7380,7380,0
|
|
20231205,134100,257038300,7380,7380,7380,7380,0
|
|
20231205,134000,257038300,7380,7380,7380,7380,0
|
|
20231205,133900,257038300,7380,7380,7380,7380,0
|
|
20231205,133800,257038300,7380,7380,7380,7380,0
|
|
20231205,133700,257038300,7380,7380,7380,7380,0
|
|
20231205,133600,257038300,7380,7380,7380,7380,0
|
|
20231205,133500,257038300,7380,7380,7380,7380,0
|
|
20231205,133400,257038300,7380,7380,7380,7380,0
|
|
20231205,133300,257038300,7380,7380,7380,7380,0
|
|
20231205,133200,257038300,7380,7380,7380,7380,0
|
|
20231205,133100,257038300,7380,7380,7380,7380,0
|
|
20231205,133000,257038300,7380,7380,7380,7380,0
|
|
20231205,132900,257038300,7380,7380,7380,7370,289
|
|
20231205,132800,254905780,7410,7410,7410,7410,0
|
|
20231205,132700,254905780,7410,7410,7410,7410,0
|
|
20231205,132600,254905780,7410,7410,7410,7410,0
|
|
20231205,132500,254905780,7410,7410,7410,7410,0
|
|
20231205,132400,254905780,7410,7410,7410,7410,0
|
|
20231205,132300,254905780,7410,7410,7410,7410,0
|
|
20231205,132200,254905780,7410,7410,7410,7410,0
|
|
20231205,132100,254905780,7410,7410,7410,7410,0
|
|
20231205,132000,254905780,7410,7410,7410,7410,1
|
|
20231205,131900,254898370,7420,7420,7420,7420,3
|
|
20231205,131800,254876110,7390,7390,7390,7390,0
|
|
20231205,131700,254876110,7390,7390,7390,7390,26
|
|
20231205,131600,254683970,7380,7380,7380,7380,0
|
|
20231205,131500,254683970,7380,7380,7380,7380,0
|
|
20231205,131400,254683970,7380,7380,7380,7380,0
|
|
20231205,131300,254683970,7380,7380,7380,7380,0
|
|
20231205,131200,254683970,7380,7380,7380,7380,15
|
|
20231205,131100,254573270,7370,7370,7370,7370,0
|
|
20231205,131000,254573270,7370,7390,7390,7370,484
|
|
20231205,130900,251001900,7390,7420,7420,7390,498
|
|
20231205,130800,247311970,7430,7430,7430,7430,0
|
|
20231205,130700,247311970,7430,7430,7430,7430,0
|
|
20231205,130600,247311970,7430,7430,7430,7430,0
|
|
20231205,130500,247311970,7430,7430,7430,7430,0
|
|
20231205,130400,247311970,7430,7430,7430,7430,0
|
|
20231205,130300,247311970,7430,7430,7430,7430,0
|
|
20231205,130200,247311970,7430,7430,7430,7430,0
|
|
20231205,130100,247311970,7430,7430,7430,7430,0
|
|
20231205,130000,247311970,7430,7430,7430,7430,0
|
|
20231205,125900,247311970,7430,7430,7430,7430,0
|
|
20231205,125800,247311970,7430,7430,7430,7430,0
|
|
20231205,125700,247311970,7430,7430,7430,7430,144
|
|
20231205,125600,246242050,7450,7450,7450,7450,0
|
|
20231205,125500,246242050,7450,7450,7450,7450,0
|
|
20231205,125400,246242050,7450,7450,7450,7450,0
|
|
20231205,125300,246242050,7450,7450,7450,7450,0
|
|
20231205,125200,246242050,7450,7450,7450,7450,1
|
|
20231205,125100,246234600,7450,7450,7450,7450,0
|
|
20231205,125000,246234600,7450,7450,7450,7450,0
|
|
20231205,124900,246234600,7450,7450,7450,7450,0
|
|
20231205,124800,246234600,7450,7450,7450,7450,1
|
|
20231205,124700,246227150,7450,7440,7450,7430,306
|
|
20231205,124600,243952900,7460,7460,7460,7460,0
|
|
20231205,124500,243952900,7460,7460,7460,7460,5
|
|
20231205,124400,243915600,7460,7460,7460,7460,0
|
|
20231205,124300,243915600,7460,7460,7460,7460,0
|
|
20231205,124200,243915600,7460,7460,7460,7460,0
|
|
20231205,124100,243915600,7460,7460,7460,7460,13
|
|
20231205,124000,243818620,7450,7450,7450,7450,0
|
|
20231205,123900,243818620,7450,7450,7450,7450,0
|
|
20231205,123800,243818620,7450,7450,7450,7450,195
|
|
20231205,123700,242365870,7460,7460,7460,7460,10
|
|
20231205,123600,242291270,7460,7460,7460,7460,0
|
|
20231205,123500,242291270,7460,7460,7460,7460,91
|
|
20231205,123400,241612410,7490,7490,7490,7490,0
|
|
20231205,123300,241612410,7490,7490,7490,7490,0
|
|
20231205,123200,241612410,7490,7490,7490,7490,0
|
|
20231205,123100,241612410,7490,7490,7490,7490,0
|
|
20231205,123000,241612410,7490,7490,7490,7490,0
|
|
20231205,122900,241612410,7490,7490,7490,7490,2
|
|
20231205,122800,241597430,7490,7490,7490,7490,2
|
|
20231205,122700,241582450,7500,7500,7500,7500,27
|
|
20231205,122600,241379950,7500,7500,7500,7500,0
|
|
20231205,122500,241379950,7500,7500,7500,7500,10
|
|
20231205,122400,241304950,7500,7500,7500,7500,1
|
|
20231205,122300,241297450,7500,7500,7500,7500,0
|
|
20231205,122200,241297450,7500,7500,7500,7500,0
|
|
20231205,122100,241297450,7500,7500,7500,7500,0
|
|
20231205,122000,241297450,7500,7500,7500,7500,21
|
|
20231205,121900,241139950,7500,7500,7500,7500,6
|
|
20231205,121800,241094950,7500,7500,7500,7500,0
|
|
20231205,121700,241094950,7500,7500,7500,7500,0
|
|
20231205,121600,241094950,7500,7500,7500,7500,0
|
|
20231205,121500,241094950,7500,7500,7500,7500,0
|
|
20231205,121400,241094950,7500,7500,7500,7500,0
|
|
20231205,121300,241094950,7500,7500,7500,7500,0
|
|
20231205,121200,241094950,7500,7500,7500,7500,0
|
|
20231205,121100,241094950,7500,7500,7500,7500,30
|
|
20231205,121000,240869950,7510,7510,7510,7510,0
|
|
20231205,120900,240869950,7510,7510,7510,7510,0
|
|
20231205,120800,240869950,7510,7510,7510,7510,0
|
|
20231205,120700,240869950,7510,7510,7510,7510,0
|
|
20231205,120600,240869950,7510,7510,7510,7510,0
|
|
20231205,120500,240869950,7510,7510,7510,7510,0
|
|
20231205,120400,240869950,7510,7470,7510,7470,191
|
|
20231205,120300,239442960,7500,7500,7500,7500,0
|
|
20231205,120200,239442960,7500,7500,7500,7500,0
|
|
20231205,120100,239442960,7500,7500,7500,7500,0
|
|
20231205,120000,239442960,7500,7500,7500,7500,0
|
|
20231205,115900,239442960,7500,7500,7500,7500,15
|
|
20231205,115800,239330460,7510,7510,7510,7510,0
|
|
20231205,115700,239330460,7510,7510,7510,7510,0
|
|
20231205,115600,239330460,7510,7500,7510,7500,18
|
|
20231205,115500,239195390,7500,7500,7500,7500,0
|
|
20231205,115400,239195390,7500,7500,7500,7500,0
|
|
20231205,115300,239195390,7500,7500,7500,7500,6
|
|
20231205,115200,239150390,7500,7500,7500,7500,0
|
|
20231205,115100,239150390,7500,7490,7500,7490,294
|
|
20231205,115000,236947350,7470,7470,7470,7470,0
|
|
20231205,114900,236947350,7470,7480,7480,7470,13
|
|
20231205,114800,236850190,7510,7510,7510,7510,0
|
|
20231205,114700,236850190,7510,7510,7510,7510,0
|
|
20231205,114600,236850190,7510,7510,7510,7510,0
|
|
20231205,114500,236850190,7510,7510,7510,7510,0
|
|
20231205,114400,236850190,7510,7520,7520,7450,212
|
|
20231205,114300,235259390,7530,7530,7530,7530,3
|
|
20231205,114200,235236800,7540,7540,7540,7540,0
|
|
20231205,114100,235236800,7540,7530,7540,7530,30
|
|
20231205,114000,235010890,7530,7530,7540,7530,59
|
|
20231205,113900,234566520,7530,7540,7540,7530,4
|
|
20231205,113800,234536380,7540,7540,7540,7540,2
|
|
20231205,113700,234521300,7530,7530,7530,7530,74
|
|
20231205,113600,233964080,7540,7540,7540,7540,2
|
|
20231205,113500,233949000,7540,7540,7540,7540,11
|
|
20231205,113400,233866060,7550,7550,7550,7550,440
|
|
20231205,113300,230544060,7580,7550,7580,7550,48
|
|
20231205,113200,230181630,7550,7560,7580,7550,1920
|
|
20231205,113100,215665320,7560,7540,7560,7540,1171
|
|
20231205,113000,206824520,7540,7530,7540,7530,80
|
|
20231205,112900,206221920,7540,7520,7540,7520,583
|
|
20231205,112800,201832690,7510,7480,7510,7480,542
|
|
20231205,112700,197769470,7480,7470,7480,7470,74
|
|
20231205,112600,197216360,7470,7460,7470,7460,355
|
|
20231205,112500,194566100,7460,7460,7460,7460,1
|
|
20231205,112400,194558640,7490,7470,7490,7470,913
|
|
20231205,112300,187724530,7460,7460,7460,7460,45
|
|
20231205,112200,187388830,7450,7400,7450,7400,2494
|
|
20231205,112100,168887850,7390,7360,7390,7360,867
|
|
20231205,112000,162490840,7360,7360,7360,7360,0
|
|
20231205,111900,162490840,7360,7350,7360,7350,201
|
|
20231205,111800,161011710,7350,7320,7350,7320,1789
|
|
20231205,111700,147882670,7310,7310,7310,7310,0
|
|
20231205,111600,147882670,7310,7310,7310,7310,31
|
|
20231205,111500,147656060,7320,7310,7320,7310,431
|
|
20231205,111400,144503410,7300,7280,7300,7280,504
|
|
20231205,111300,140827590,7270,7270,7270,7270,0
|
|
20231205,111200,140827590,7270,7270,7270,7270,0
|
|
20231205,111100,140827590,7270,7270,7270,7270,0
|
|
20231205,111000,140827590,7270,7270,7270,7270,0
|
|
20231205,110900,140827590,7270,7270,7270,7270,0
|
|
20231205,110800,140827590,7270,7270,7270,7270,0
|
|
20231205,110700,140827590,7270,7270,7270,7270,0
|
|
20231205,110600,140827590,7270,7270,7270,7270,6
|
|
20231205,110500,140783970,7260,7260,7260,7260,118
|
|
20231205,110400,139927290,7260,7260,7260,7260,0
|
|
20231205,110300,139927290,7260,7260,7260,7260,243
|
|
20231205,110200,138163110,7260,7260,7260,7260,29
|
|
20231205,110100,137952570,7280,7280,7280,7280,28
|
|
20231205,110000,137748730,7260,7260,7260,7260,0
|
|
20231205,105900,137748730,7260,7260,7260,7260,49
|
|
20231205,105800,137392990,7280,7280,7280,7280,0
|
|
20231205,105700,137392990,7280,7280,7280,7280,0
|
|
20231205,105600,137392990,7280,7280,7280,7280,96
|
|
20231205,105500,136694110,7280,7250,7280,7250,136
|
|
20231205,105400,135706120,7240,7240,7240,7240,13
|
|
20231205,105300,135612000,7230,7230,7230,7230,1072
|
|
20231205,105200,127861440,7210,7210,7210,7210,1
|
|
20231205,105100,127854230,7200,7210,7230,7200,517
|
|
20231205,105000,124118980,7210,7210,7210,7210,127
|
|
20231205,104900,123203310,7220,7220,7220,7220,34
|
|
20231205,104800,122957830,7220,7220,7220,7220,2
|
|
20231205,104700,122943390,7230,7200,7230,7200,62
|
|
20231205,104600,122496920,7200,7200,7210,7200,833
|
|
20231205,104500,116497020,7210,7220,7220,7210,1191
|
|
20231205,104400,107908710,7240,7220,7240,7220,799
|
|
20231205,104300,102138910,7220,7220,7220,7220,114
|
|
20231205,104200,101315830,7230,7250,7250,7230,2823
|
|
20231205,104100,80871710,7250,7270,7270,7250,1378
|
|
20231205,104000,70867390,7280,7270,7280,7270,37
|
|
20231205,103900,70598210,7260,7280,7280,7260,2
|
|
20231205,103800,70583670,7270,7270,7270,7270,893
|
|
20231205,103700,64091560,7280,7280,7280,7280,300
|
|
20231205,103600,61907560,7280,7280,7280,7280,1
|
|
20231205,103500,61900280,7270,7280,7280,7270,329
|
|
20231205,103400,59505170,7280,7300,7300,7280,516
|
|
20231205,103300,55746960,7300,7300,7300,7300,3
|
|
20231205,103200,55725060,7300,7290,7300,7290,165
|
|
20231205,103100,54522190,7300,7300,7300,7300,3
|
|
20231205,103000,54500290,7290,7280,7290,7280,226
|
|
20231205,102900,52854830,7280,7300,7300,7280,453
|
|
20231205,102800,49552370,7300,7300,7300,7300,0
|
|
20231205,102700,49552370,7300,7300,7300,7300,0
|
|
20231205,102600,49552370,7300,7300,7300,7300,41
|
|
20231205,102500,49253070,7300,7290,7300,7290,52
|
|
20231205,102400,48873970,7300,7290,7300,7290,192
|
|
20231205,102300,47474110,7300,7300,7300,7300,18
|
|
20231205,102200,47342710,7300,7300,7300,7300,36
|
|
20231205,102100,47079910,7300,7300,7310,7290,1658
|
|
20231205,102000,34978950,7310,7320,7320,7310,158
|
|
20231205,101900,33822970,7330,7320,7330,7320,27
|
|
20231205,101800,33625320,7320,7320,7320,7320,19
|
|
20231205,101700,33486240,7330,7320,7330,7320,39
|
|
20231205,101600,33200550,7340,7340,7340,7340,0
|
|
20231205,101500,33200550,7340,7340,7340,7340,2
|
|
20231205,101400,33185870,7340,7340,7340,7340,1
|
|
20231205,101300,33178530,7330,7330,7330,7330,0
|
|
20231205,101200,33178530,7330,7330,7330,7330,0
|
|
20231205,101100,33178530,7330,7330,7330,7330,0
|
|
20231205,101000,33178530,7330,7330,7330,7330,0
|
|
20231205,100900,33178530,7330,7330,7330,7330,0
|
|
20231205,100800,33178530,7330,7330,7330,7330,0
|
|
20231205,100700,33178530,7330,7330,7330,7330,111
|
|
20231205,100600,32364900,7330,7330,7330,7330,457
|
|
20231205,100500,29015090,7330,7330,7330,7330,10
|
|
20231205,100400,28941790,7330,7330,7330,7330,0
|
|
20231205,100300,28941790,7330,7320,7330,7320,4
|
|
20231205,100200,28912500,7320,7320,7320,7320,60
|
|
20231205,100100,28473300,7310,7310,7310,7310,19
|
|
20231205,100000,28334410,7310,7310,7310,7310,0
|
|
20231205,095900,28334410,7310,7310,7310,7310,0
|
|
20231205,095800,28334410,7310,7310,7310,7310,0
|
|
20231205,095700,28334410,7310,7310,7310,7310,0
|
|
20231205,095600,28334410,7310,7310,7310,7310,0
|
|
20231205,095500,28334410,7310,7310,7310,7310,0
|
|
20231205,095400,28334410,7310,7310,7310,7310,1
|
|
20231205,095300,28327100,7300,7300,7300,7300,0
|
|
20231205,095200,28327100,7300,7300,7300,7300,0
|
|
20231205,095100,28327100,7300,7300,7300,7300,0
|
|
20231205,095000,28327100,7300,7300,7300,7300,0
|
|
20231205,094900,28327100,7300,7300,7300,7300,0
|
|
20231205,094800,28327100,7300,7300,7300,7300,0
|
|
20231205,094700,28327100,7300,7300,7300,7300,0
|
|
20231205,094600,28327100,7300,7300,7300,7300,0
|
|
20231205,094500,28327100,7300,7320,7320,7300,1503
|
|
20231205,094400,17346560,7320,7320,7320,7320,0
|
|
20231205,094300,17346560,7320,7330,7330,7320,22
|
|
20231205,094200,17185470,7330,7330,7330,7330,2
|
|
20231205,094100,17170810,7330,7330,7330,7320,206
|
|
20231205,094000,15662830,7320,7320,7330,7320,491
|
|
20231205,093900,12066330,7330,7330,7330,7330,8
|
|
20231205,093800,12007690,7320,7320,7320,7320,0
|
|
20231205,093700,12007690,7320,7320,7320,7320,0
|
|
20231205,093600,12007690,7320,7320,7320,7320,0
|
|
20231205,093500,12007690,7320,7320,7320,7320,0
|
|
20231205,093400,12007690,7320,7320,7320,7320,0
|
|
20231205,093300,12007690,7320,7320,7320,7320,0
|
|
20231205,093200,12007690,7320,7320,7320,7320,1
|
|
20231205,093100,12000370,7300,7310,7310,7300,50
|
|
20231205,093000,11635160,7320,7340,7340,7320,4
|
|
20231205,092900,11605850,7340,7340,7340,7340,0
|
|
20231205,092800,11605850,7340,7340,7340,7340,0
|
|
20231205,092700,11605850,7340,7340,7340,7340,2
|
|
20231205,092600,11591170,7330,7330,7330,7330,55
|
|
20231205,092500,11188020,7330,7330,7330,7330,0
|
|
20231205,092400,11188020,7330,7370,7370,7330,246
|
|
20231205,092300,9384800,7390,7390,7390,7390,0
|
|
20231205,092200,9384800,7390,7390,7390,7390,0
|
|
20231205,092100,9384800,7390,7390,7390,7390,0
|
|
20231205,092000,9384800,7390,7390,7390,7390,0
|
|
20231205,091900,9384800,7390,7390,7390,7390,0
|
|
20231205,091800,9384800,7390,7390,7390,7390,0
|
|
20231205,091700,9384800,7390,7390,7390,7390,0
|
|
20231205,091600,9384800,7390,7390,7390,7390,0
|
|
20231205,091500,9384800,7390,7390,7390,7390,0
|
|
20231205,091400,9384800,7390,7390,7390,7390,2
|
|
20231205,091300,9370020,7390,7310,7390,7310,268
|
|
20231205,091200,7400250,7310,7280,7310,7280,4
|
|
20231205,091100,7371080,7310,7310,7310,7310,0
|
|
20231205,091000,7371080,7310,7300,7310,7300,93
|
|
20231205,090900,6691450,7310,7310,7310,7310,0
|
|
20231205,090800,6691450,7310,7310,7310,7310,0
|
|
20231205,090700,6691450,7310,7310,7310,7310,0
|
|
20231205,090600,6691450,7310,7300,7310,7300,2
|
|
20231205,090500,6676840,7310,7310,7310,7310,0
|
|
20231205,090400,6676840,7310,7330,7330,7310,67
|
|
20231205,090300,6186990,7310,7290,7310,7270,46
|
|
20231205,090200,5851320,7260,7270,7270,7260,500
|
|
20231205,090100,2219680,7270,7270,7270,7270,5
|
|
20231205,090000,2183330,7300,7250,7300,7250,301
|