680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201700,198164190,7490,7490,7490,7490,4504
|
|
20231207,201600,198164190,7490,7490,7490,7490,0
|
|
20231207,201500,198164190,7490,7490,7490,7490,0
|
|
20231207,201400,198164190,7490,7490,7490,7490,0
|
|
20231207,201300,198164190,7490,7490,7490,7490,0
|
|
20231207,201200,198164190,7490,7490,7490,7490,0
|
|
20231207,201100,198164190,7490,7490,7490,7490,0
|
|
20231207,201000,198164190,7490,7490,7490,7490,0
|
|
20231207,200900,198164190,7490,7490,7490,7490,0
|
|
20231207,200800,198164190,7490,7490,7490,7490,0
|
|
20231207,200700,198164190,7490,7490,7490,7490,0
|
|
20231207,200600,198164190,7490,7490,7490,7490,0
|
|
20231207,200500,198164190,7490,7490,7490,7490,0
|
|
20231207,200400,198164190,7490,7490,7490,7490,0
|
|
20231207,200300,198164190,7490,7490,7490,7490,0
|
|
20231207,200200,198164190,7490,7490,7490,7490,0
|
|
20231207,200100,198164190,7490,7490,7490,7490,0
|
|
20231207,200000,198164190,7490,7490,7490,7490,0
|
|
20231207,195900,198164190,7490,7490,7490,7490,0
|
|
20231207,195800,198164190,7490,7490,7490,7490,0
|
|
20231207,195700,198164190,7490,7490,7490,7490,0
|
|
20231207,195600,198164190,7490,7490,7490,7490,0
|
|
20231207,195500,198164190,7490,7490,7490,7490,0
|
|
20231207,195400,198164190,7490,7490,7490,7490,0
|
|
20231207,195300,198164190,7490,7490,7490,7490,0
|
|
20231207,195200,198164190,7490,7490,7490,7490,0
|
|
20231207,195100,198164190,7490,7490,7490,7490,0
|
|
20231207,195000,198164190,7490,7490,7490,7490,0
|
|
20231207,194900,198164190,7490,7490,7490,7490,0
|
|
20231207,194800,198164190,7490,7490,7490,7490,0
|
|
20231207,194700,198164190,7490,7490,7490,7490,4504
|
|
20231207,194600,198164190,7490,7490,7490,7490,0
|
|
20231207,194500,198164190,7490,7490,7490,7490,0
|
|
20231207,194400,198164190,7490,7490,7490,7490,0
|
|
20231207,194300,198164190,7490,7490,7490,7490,0
|
|
20231207,194200,198164190,7490,7490,7490,7490,0
|
|
20231207,194100,198164190,7490,7490,7490,7490,0
|
|
20231207,194000,198164190,7490,7490,7490,7490,0
|
|
20231207,193900,198164190,7490,7490,7490,7490,0
|
|
20231207,193800,198164190,7490,7490,7490,7490,0
|
|
20231207,193700,198164190,7490,7490,7490,7490,0
|
|
20231207,193600,198164190,7490,7490,7490,7490,0
|
|
20231207,193500,198164190,7490,7490,7490,7490,0
|
|
20231207,193400,198164190,7490,7490,7490,7490,0
|
|
20231207,193300,198164190,7490,7490,7490,7490,0
|
|
20231207,193200,198164190,7490,7490,7490,7490,0
|
|
20231207,193100,198164190,7490,7490,7490,7490,0
|
|
20231207,193000,198164190,7490,7490,7490,7490,0
|
|
20231207,192900,198164190,7490,7490,7490,7490,0
|
|
20231207,192800,198164190,7490,7490,7490,7490,0
|
|
20231207,192700,198164190,7490,7490,7490,7490,0
|
|
20231207,192600,198164190,7490,7490,7490,7490,0
|
|
20231207,192500,198164190,7490,7490,7490,7490,0
|
|
20231207,192400,198164190,7490,7490,7490,7490,0
|
|
20231207,192300,198164190,7490,7490,7490,7490,0
|
|
20231207,192200,198164190,7490,7490,7490,7490,0
|
|
20231207,192100,198164190,7490,7490,7490,7490,0
|
|
20231207,192000,198164190,7490,7490,7490,7490,0
|
|
20231207,191900,198164190,7490,7490,7490,7490,0
|
|
20231207,191800,198164190,7490,7490,7490,7490,0
|
|
20231207,191700,198164190,7490,7490,7490,7490,4504
|
|
20231207,191600,198164190,7490,7490,7490,7490,0
|
|
20231207,191500,198164190,7490,7490,7490,7490,0
|
|
20231207,191400,198164190,7490,7490,7490,7490,0
|
|
20231207,191300,198164190,7490,7490,7490,7490,0
|
|
20231207,191200,198164190,7490,7490,7490,7490,0
|
|
20231207,191100,198164190,7490,7490,7490,7490,0
|
|
20231207,191000,198164190,7490,7490,7490,7490,0
|
|
20231207,190900,198164190,7490,7490,7490,7490,0
|
|
20231207,190800,198164190,7490,7490,7490,7490,0
|
|
20231207,190700,198164190,7490,7490,7490,7490,0
|
|
20231207,190600,198164190,7490,7490,7490,7490,0
|
|
20231207,190500,198164190,7490,7490,7490,7490,0
|
|
20231207,190400,198164190,7490,7490,7490,7490,0
|
|
20231207,190300,198164190,7490,7490,7490,7490,0
|
|
20231207,190200,198164190,7490,7490,7490,7490,0
|
|
20231207,190100,198164190,7490,7490,7490,7490,0
|
|
20231207,190000,198164190,7490,7490,7490,7490,0
|
|
20231207,185900,198164190,7490,7490,7490,7490,0
|
|
20231207,185800,198164190,7490,7490,7490,7490,0
|
|
20231207,185700,198164190,7490,7490,7490,7490,0
|
|
20231207,185600,198164190,7490,7490,7490,7490,0
|
|
20231207,185500,198164190,7490,7490,7490,7490,0
|
|
20231207,185400,198164190,7490,7490,7490,7490,0
|
|
20231207,185300,198164190,7490,7490,7490,7490,0
|
|
20231207,185200,198164190,7490,7490,7490,7490,0
|
|
20231207,185100,198164190,7490,7490,7490,7490,0
|
|
20231207,185000,198164190,7490,7490,7490,7490,0
|
|
20231207,184900,198164190,7490,7490,7490,7490,0
|
|
20231207,184800,198164190,7490,7490,7490,7490,0
|
|
20231207,184700,198164190,7490,7490,7490,7490,4504
|
|
20231207,184600,198164190,7490,7490,7490,7490,0
|
|
20231207,184500,198164190,7490,7490,7490,7490,0
|
|
20231207,184400,198164190,7490,7490,7490,7490,0
|
|
20231207,184300,198164190,7490,7490,7490,7490,0
|
|
20231207,184200,198164190,7490,7490,7490,7490,0
|
|
20231207,184100,198164190,7490,7490,7490,7490,0
|
|
20231207,184000,198164190,7490,7490,7490,7490,0
|
|
20231207,183900,198164190,7490,7490,7490,7490,0
|
|
20231207,183800,198164190,7490,7490,7490,7490,0
|
|
20231207,183700,198164190,7490,7490,7490,7490,0
|
|
20231207,183600,198164190,7490,7490,7490,7490,0
|
|
20231207,183500,198164190,7490,7490,7490,7490,0
|
|
20231207,183400,198164190,7490,7490,7490,7490,0
|
|
20231207,183300,198164190,7490,7490,7490,7490,0
|
|
20231207,183200,198164190,7490,7490,7490,7490,0
|
|
20231207,183100,198164190,7490,7490,7490,7490,0
|
|
20231207,183000,198164190,7490,7490,7490,7490,0
|
|
20231207,182900,198164190,7490,7490,7490,7490,0
|
|
20231207,182800,198164190,7490,7490,7490,7490,0
|
|
20231207,182700,198164190,7490,7490,7490,7490,0
|
|
20231207,182600,198164190,7490,7490,7490,7490,0
|
|
20231207,182500,198164190,7490,7490,7490,7490,0
|
|
20231207,182400,198164190,7490,7490,7490,7490,0
|
|
20231207,182300,198164190,7490,7490,7490,7490,0
|
|
20231207,182200,198164190,7490,7490,7490,7490,0
|
|
20231207,182100,198164190,7490,7490,7490,7490,0
|
|
20231207,182000,198164190,7490,7490,7490,7490,0
|
|
20231207,181900,198164190,7490,7490,7490,7490,0
|
|
20231207,181800,198164190,7490,7490,7490,7490,0
|
|
20231207,181700,198164190,7490,7490,7490,7490,4504
|
|
20231207,181600,198164190,7490,7490,7490,7490,0
|
|
20231207,181500,198164190,7490,7490,7490,7490,0
|
|
20231207,181400,198164190,7490,7490,7490,7490,0
|
|
20231207,181300,198164190,7490,7490,7490,7490,0
|
|
20231207,181200,198164190,7490,7490,7490,7490,0
|
|
20231207,181100,198164190,7490,7490,7490,7490,0
|
|
20231207,181000,198164190,7490,7490,7490,7490,0
|
|
20231207,180900,198164190,7490,7490,7490,7490,0
|
|
20231207,180800,198164190,7490,7490,7490,7490,0
|
|
20231207,180700,198164190,7490,7490,7490,7490,0
|
|
20231207,180600,198164190,7490,7490,7490,7490,0
|
|
20231207,180500,198164190,7490,7490,7490,7490,0
|
|
20231207,180400,198164190,7490,7490,7490,7490,0
|
|
20231207,180300,198164190,7490,7490,7490,7490,0
|
|
20231207,180200,198164190,7490,7490,7490,7490,0
|
|
20231207,180100,198164190,7490,7490,7490,7490,0
|
|
20231207,180000,198164190,7490,7490,7490,7490,0
|
|
20231207,175900,198164190,7490,7490,7490,7490,0
|
|
20231207,175800,198164190,7490,7490,7490,7490,0
|
|
20231207,175700,198164190,7490,7490,7490,7490,0
|
|
20231207,175600,198164190,7490,7490,7490,7490,0
|
|
20231207,175500,198164190,7490,7490,7490,7490,0
|
|
20231207,175400,198164190,7490,7490,7490,7490,0
|
|
20231207,175300,198164190,7490,7490,7490,7490,0
|
|
20231207,175200,198164190,7490,7490,7490,7490,0
|
|
20231207,175100,198164190,7490,7490,7490,7490,0
|
|
20231207,175000,198164190,7490,7490,7490,7490,0
|
|
20231207,174900,198164190,7490,7490,7490,7490,0
|
|
20231207,174800,198164190,7490,7490,7490,7490,0
|
|
20231207,174700,198164190,7490,7490,7490,7490,4504
|
|
20231207,174600,198164190,7490,7490,7490,7490,0
|
|
20231207,174500,198164190,7490,7490,7490,7490,0
|
|
20231207,174400,198164190,7490,7490,7490,7490,0
|
|
20231207,174300,198164190,7490,7490,7490,7490,0
|
|
20231207,174200,198164190,7490,7490,7490,7490,0
|
|
20231207,174100,198164190,7490,7490,7490,7490,0
|
|
20231207,174000,198164190,7490,7490,7490,7490,0
|
|
20231207,173900,198164190,7490,7490,7490,7490,0
|
|
20231207,173800,198164190,7490,7490,7490,7490,0
|
|
20231207,173700,198164190,7490,7490,7490,7490,0
|
|
20231207,173600,198164190,7490,7490,7490,7490,0
|
|
20231207,173500,198164190,7490,7490,7490,7490,0
|
|
20231207,173400,198164190,7490,7490,7490,7490,0
|
|
20231207,173300,198164190,7490,7490,7490,7490,0
|
|
20231207,173200,198164190,7490,7490,7490,7490,0
|
|
20231207,173100,198164190,7490,7490,7490,7490,0
|
|
20231207,173000,198164190,7490,7490,7490,7490,0
|
|
20231207,172900,198164190,7490,7490,7490,7490,0
|
|
20231207,172800,198164190,7490,7490,7490,7490,0
|
|
20231207,172700,198164190,7490,7490,7490,7490,0
|
|
20231207,172600,198164190,7490,7490,7490,7490,0
|
|
20231207,172500,198164190,7490,7490,7490,7490,0
|
|
20231207,172400,198164190,7490,7490,7490,7490,0
|
|
20231207,172300,198164190,7490,7490,7490,7490,0
|
|
20231207,172200,198164190,7490,7490,7490,7490,0
|
|
20231207,172100,198164190,7490,7490,7490,7490,0
|
|
20231207,172000,198164190,7490,7490,7490,7490,0
|
|
20231207,171900,198164190,7490,7490,7490,7490,0
|
|
20231207,171800,198164190,7490,7490,7490,7490,0
|
|
20231207,171700,198164190,7490,7490,7490,7490,4504
|
|
20231207,171600,198164190,7490,7490,7490,7490,0
|
|
20231207,171500,198164190,7490,7490,7490,7490,0
|
|
20231207,171400,198164190,7490,7490,7490,7490,0
|
|
20231207,171300,198164190,7490,7490,7490,7490,0
|
|
20231207,171200,198164190,7490,7490,7490,7490,0
|
|
20231207,171100,198164190,7490,7490,7490,7490,0
|
|
20231207,171000,198164190,7490,7490,7490,7490,0
|
|
20231207,170900,198164190,7490,7490,7490,7490,0
|
|
20231207,170800,198164190,7490,7490,7490,7490,0
|
|
20231207,170700,198164190,7490,7490,7490,7490,0
|
|
20231207,170600,198164190,7490,7490,7490,7490,0
|
|
20231207,170500,198164190,7490,7490,7490,7490,0
|
|
20231207,170400,198164190,7490,7490,7490,7490,0
|
|
20231207,170300,198164190,7490,7490,7490,7490,0
|
|
20231207,170200,198164190,7490,7490,7490,7490,0
|
|
20231207,170100,198164190,7490,7490,7490,7490,0
|
|
20231207,170000,198164190,7490,7490,7490,7490,0
|
|
20231207,165900,198164190,7490,7490,7490,7490,0
|
|
20231207,165800,198164190,7490,7490,7490,7490,0
|
|
20231207,165700,198164190,7490,7490,7490,7490,0
|
|
20231207,165600,198164190,7490,7490,7490,7490,0
|
|
20231207,165500,198164190,7490,7490,7490,7490,0
|
|
20231207,165400,198164190,7490,7490,7490,7490,0
|
|
20231207,165300,198164190,7490,7490,7490,7490,0
|
|
20231207,165200,198164190,7490,7490,7490,7490,0
|
|
20231207,165100,198164190,7490,7490,7490,7490,0
|
|
20231207,165000,198164190,7490,7490,7490,7490,0
|
|
20231207,164900,198164190,7490,7490,7490,7490,0
|
|
20231207,164800,198164190,7490,7490,7490,7490,0
|
|
20231207,164700,198164190,7490,7490,7490,7490,4504
|
|
20231207,164600,198164190,7490,7490,7490,7490,0
|
|
20231207,164500,198164190,7490,7490,7490,7490,0
|
|
20231207,164400,198164190,7490,7490,7490,7490,0
|
|
20231207,164300,198164190,7490,7490,7490,7490,0
|
|
20231207,164200,198164190,7490,7490,7490,7490,0
|
|
20231207,164100,198164190,7490,7490,7490,7490,0
|
|
20231207,164000,198164190,7490,7490,7490,7490,0
|
|
20231207,163900,198164190,7490,7490,7490,7490,0
|
|
20231207,163800,198164190,7490,7490,7490,7490,0
|
|
20231207,163700,198164190,7490,7490,7490,7490,0
|
|
20231207,163600,198164190,7490,7490,7490,7490,0
|
|
20231207,163500,198164190,7490,7490,7490,7490,0
|
|
20231207,163400,198164190,7490,7490,7490,7490,0
|
|
20231207,163300,198164190,7490,7490,7490,7490,0
|
|
20231207,163200,198164190,7490,7490,7490,7490,0
|
|
20231207,163100,198164190,7490,7490,7490,7490,0
|
|
20231207,163000,198164190,7490,7490,7490,7490,0
|
|
20231207,162900,198164190,7490,7490,7490,7490,0
|
|
20231207,162800,198164190,7490,7490,7490,7490,0
|
|
20231207,162700,198164190,7490,7490,7490,7490,0
|
|
20231207,162600,198164190,7490,7490,7490,7490,0
|
|
20231207,162500,198164190,7490,7490,7490,7490,0
|
|
20231207,162400,198164190,7490,7490,7490,7490,0
|
|
20231207,162300,198164190,7490,7490,7490,7490,0
|
|
20231207,162200,198164190,7490,7490,7490,7490,0
|
|
20231207,162100,198164190,7490,7490,7490,7490,0
|
|
20231207,162000,198164190,7490,7490,7490,7490,0
|
|
20231207,161900,198164190,7490,7490,7490,7490,0
|
|
20231207,161800,198164190,7490,7490,7490,7490,0
|
|
20231207,161700,198164190,7490,7490,7490,7490,4504
|
|
20231207,161600,198164190,7490,7490,7490,7490,0
|
|
20231207,161500,198164190,7490,7490,7490,7490,0
|
|
20231207,161400,198164190,7490,7490,7490,7490,0
|
|
20231207,161300,198164190,7490,7490,7490,7490,0
|
|
20231207,161200,198164190,7490,7490,7490,7490,0
|
|
20231207,161100,198164190,7490,7490,7490,7490,0
|
|
20231207,161000,198164190,7490,7490,7490,7490,0
|
|
20231207,160900,198164190,7490,7490,7490,7490,0
|
|
20231207,160800,198164190,7490,7490,7490,7490,0
|
|
20231207,160700,198164190,7490,7490,7490,7490,0
|
|
20231207,160600,198164190,7490,7490,7490,7490,0
|
|
20231207,160500,198164190,7490,7490,7490,7490,0
|
|
20231207,160400,198164190,7490,7490,7490,7490,0
|
|
20231207,160300,198164190,7490,7490,7490,7490,0
|
|
20231207,160200,198164190,7490,7490,7490,7490,0
|
|
20231207,160100,198164190,7490,7490,7490,7490,0
|
|
20231207,160000,198164190,7490,7490,7490,7490,0
|
|
20231207,155900,198164190,7490,7490,7490,7490,0
|
|
20231207,155800,198164190,7490,7490,7490,7490,0
|
|
20231207,155700,198164190,7490,7490,7490,7490,0
|
|
20231207,155600,198164190,7490,7490,7490,7490,0
|
|
20231207,155500,198164190,7490,7490,7490,7490,0
|
|
20231207,155400,198164190,7490,7490,7490,7490,0
|
|
20231207,155300,198164190,7490,7490,7490,7490,0
|
|
20231207,155200,198164190,7490,7490,7490,7490,0
|
|
20231207,155100,198164190,7490,7490,7490,7490,0
|
|
20231207,155000,198164190,7490,7490,7490,7490,0
|
|
20231207,154900,198164190,7490,7490,7490,7490,0
|
|
20231207,154800,198164190,7490,7490,7490,7490,0
|
|
20231207,154700,198164190,7490,7490,7490,7490,4504
|
|
20231207,154600,198164190,7490,7490,7490,7490,0
|
|
20231207,154500,198164190,7490,7490,7490,7490,0
|
|
20231207,154400,198164190,7490,7490,7490,7490,0
|
|
20231207,154300,198164190,7490,7490,7490,7490,0
|
|
20231207,154200,198164190,7490,7490,7490,7490,0
|
|
20231207,154100,198164190,7490,7490,7490,7490,0
|
|
20231207,154000,198164190,7490,7490,7490,7490,0
|
|
20231207,153900,198164190,7490,7490,7490,7490,0
|
|
20231207,153800,198164190,7490,7490,7490,7490,0
|
|
20231207,153700,198164190,7490,7490,7490,7490,0
|
|
20231207,153600,198164190,7490,7490,7490,7490,0
|
|
20231207,153500,198164190,7490,7490,7490,7490,0
|
|
20231207,153400,198164190,7490,7490,7490,7490,0
|
|
20231207,153300,198164190,7490,7490,7490,7490,0
|
|
20231207,153200,198164190,7490,7490,7490,7490,0
|
|
20231207,153100,198164190,7490,7490,7490,7490,0
|
|
20231207,153000,198164190,7490,7490,7490,7490,4504
|
|
20231207,152900,164429230,7210,7210,7210,7210,0
|
|
20231207,152800,164429230,7210,7210,7210,7210,0
|
|
20231207,152700,164429230,7210,7210,7210,7210,0
|
|
20231207,152600,164429230,7210,7210,7210,7210,0
|
|
20231207,152500,164429230,7210,7210,7210,7210,0
|
|
20231207,152400,164429230,7210,7210,7210,7210,0
|
|
20231207,152300,164429230,7210,7210,7210,7210,0
|
|
20231207,152200,164429230,7210,7210,7210,7210,0
|
|
20231207,152100,164429230,7210,7210,7210,7210,0
|
|
20231207,152000,164429230,7210,7210,7210,7210,0
|
|
20231207,151900,164429230,7210,7210,7210,7210,221
|
|
20231207,151800,162835820,7210,7210,7210,7210,1
|
|
20231207,151700,162828610,7290,7290,7290,7290,0
|
|
20231207,151600,162828610,7290,7290,7290,7290,1
|
|
20231207,151500,162821320,7210,7290,7290,7210,2003
|
|
20231207,151400,148354050,7240,7240,7240,7240,1
|
|
20231207,151300,148346810,7290,7290,7290,7290,57
|
|
20231207,151200,147931280,7290,7290,7290,7290,0
|
|
20231207,151100,147931280,7290,7290,7290,7290,0
|
|
20231207,151000,147931280,7290,7290,7290,7290,0
|
|
20231207,150900,147931280,7290,7290,7290,7290,0
|
|
20231207,150800,147931280,7290,7290,7290,7290,0
|
|
20231207,150700,147931280,7290,7290,7290,7290,4
|
|
20231207,150600,147902120,7290,7290,7290,7290,0
|
|
20231207,150500,147902120,7290,7290,7290,7290,0
|
|
20231207,150400,147902120,7290,7290,7290,7290,0
|
|
20231207,150300,147902120,7290,7290,7290,7290,0
|
|
20231207,150200,147902120,7290,7290,7290,7290,0
|
|
20231207,150100,147902120,7290,7290,7290,7290,0
|
|
20231207,150000,147902120,7290,7290,7290,7290,0
|
|
20231207,145900,147902120,7290,7290,7290,7290,0
|
|
20231207,145800,147902120,7290,7230,7290,7220,1237
|
|
20231207,145700,138957400,7230,7230,7230,7230,343
|
|
20231207,145600,136477510,7230,7230,7230,7230,0
|
|
20231207,145500,136477510,7230,7230,7230,7230,0
|
|
20231207,145400,136477510,7230,7230,7230,7230,1
|
|
20231207,145300,136470280,7260,7260,7260,7260,0
|
|
20231207,145200,136470280,7260,7260,7260,7260,0
|
|
20231207,145100,136470280,7260,7260,7260,7260,0
|
|
20231207,145000,136470280,7260,7260,7260,7260,0
|
|
20231207,144900,136470280,7260,7260,7260,7260,0
|
|
20231207,144800,136470280,7260,7260,7260,7260,0
|
|
20231207,144700,136470280,7260,7260,7260,7260,1
|
|
20231207,144600,136463020,7230,7230,7230,7230,0
|
|
20231207,144500,136463020,7230,7230,7230,7230,0
|
|
20231207,144400,136463020,7230,7230,7230,7230,0
|
|
20231207,144300,136463020,7230,7230,7230,7230,0
|
|
20231207,144200,136463020,7230,7230,7230,7230,11
|
|
20231207,144100,136383490,7230,7230,7230,7230,0
|
|
20231207,144000,136383490,7230,7230,7230,7230,0
|
|
20231207,143900,136383490,7230,7230,7230,7230,4
|
|
20231207,143800,136354570,7230,7230,7230,7230,0
|
|
20231207,143700,136354570,7230,7230,7230,7230,0
|
|
20231207,143600,136354570,7230,7230,7230,7230,0
|
|
20231207,143500,136354570,7230,7230,7230,7230,0
|
|
20231207,143400,136354570,7230,7240,7240,7230,280
|
|
20231207,143300,134329930,7240,7240,7240,7240,0
|
|
20231207,143200,134329930,7240,7240,7240,7240,65
|
|
20231207,143100,133859330,7240,7240,7240,7240,0
|
|
20231207,143000,133859330,7240,7240,7240,7240,0
|
|
20231207,142900,133859330,7240,7240,7240,7240,0
|
|
20231207,142800,133859330,7240,7240,7240,7240,0
|
|
20231207,142700,133859330,7240,7240,7240,7240,0
|
|
20231207,142600,133859330,7240,7240,7240,7240,0
|
|
20231207,142500,133859330,7240,7240,7240,7240,0
|
|
20231207,142400,133859330,7240,7240,7240,7240,0
|
|
20231207,142300,133859330,7240,7240,7240,7240,0
|
|
20231207,142200,133859330,7240,7240,7240,7240,0
|
|
20231207,142100,133859330,7240,7240,7240,7240,0
|
|
20231207,142000,133859330,7240,7240,7240,7240,0
|
|
20231207,141900,133859330,7240,7240,7240,7240,0
|
|
20231207,141800,133859330,7240,7240,7240,7240,0
|
|
20231207,141700,133859330,7240,7240,7240,7240,0
|
|
20231207,141600,133859330,7240,7240,7240,7240,0
|
|
20231207,141500,133859330,7240,7240,7240,7240,0
|
|
20231207,141400,133859330,7240,7240,7240,7240,0
|
|
20231207,141300,133859330,7240,7240,7240,7240,0
|
|
20231207,141200,133859330,7240,7240,7240,7240,0
|
|
20231207,141100,133859330,7240,7240,7240,7240,2
|
|
20231207,141000,133844850,7270,7270,7270,7270,0
|
|
20231207,140900,133844850,7270,7270,7270,7270,0
|
|
20231207,140800,133844850,7270,7260,7270,7260,31
|
|
20231207,140700,133619710,7230,7230,7230,7230,0
|
|
20231207,140600,133619710,7230,7230,7230,7230,0
|
|
20231207,140500,133619710,7230,7230,7230,7230,0
|
|
20231207,140400,133619710,7230,7230,7230,7230,0
|
|
20231207,140300,133619710,7230,7230,7230,7230,0
|
|
20231207,140200,133619710,7230,7230,7230,7230,0
|
|
20231207,140100,133619710,7230,7230,7230,7230,0
|
|
20231207,140000,133619710,7230,7230,7230,7230,0
|
|
20231207,135900,133619710,7230,7230,7230,7230,0
|
|
20231207,135800,133619710,7230,7230,7230,7230,100
|
|
20231207,135700,132896710,7230,7230,7230,7230,0
|
|
20231207,135600,132896710,7230,7230,7230,7230,0
|
|
20231207,135500,132896710,7230,7230,7230,7230,0
|
|
20231207,135400,132896710,7230,7230,7230,7230,0
|
|
20231207,135300,132896710,7230,7230,7230,7230,0
|
|
20231207,135200,132896710,7230,7230,7230,7230,0
|
|
20231207,135100,132896710,7230,7230,7230,7230,0
|
|
20231207,135000,132896710,7230,7230,7230,7230,0
|
|
20231207,134900,132896710,7230,7230,7230,7230,0
|
|
20231207,134800,132896710,7230,7230,7230,7230,0
|
|
20231207,134700,132896710,7230,7230,7230,7230,0
|
|
20231207,134600,132896710,7230,7230,7230,7230,0
|
|
20231207,134500,132896710,7230,7230,7230,7230,0
|
|
20231207,134400,132896710,7230,7230,7230,7230,0
|
|
20231207,134300,132896710,7230,7230,7230,7230,135
|
|
20231207,134200,131920660,7230,7230,7230,7230,0
|
|
20231207,134100,131920660,7230,7240,7240,7230,200
|
|
20231207,134000,130473650,7250,7250,7250,7250,0
|
|
20231207,133900,130473650,7250,7250,7250,7250,0
|
|
20231207,133800,130473650,7250,7250,7250,7250,30
|
|
20231207,133700,130256150,7260,7260,7260,7260,0
|
|
20231207,133600,130256150,7260,7260,7260,7260,0
|
|
20231207,133500,130256150,7260,7260,7260,7260,2
|
|
20231207,133400,130241630,7270,7270,7270,7270,0
|
|
20231207,133300,130241630,7270,7270,7270,7270,0
|
|
20231207,133200,130241630,7270,7270,7270,7270,0
|
|
20231207,133100,130241630,7270,7270,7270,7270,0
|
|
20231207,133000,130241630,7270,7270,7270,7270,0
|
|
20231207,132900,130241630,7270,7270,7270,7270,0
|
|
20231207,132800,130241630,7270,7270,7270,7270,0
|
|
20231207,132700,130241630,7270,7270,7270,7270,0
|
|
20231207,132600,130241630,7270,7270,7270,7270,0
|
|
20231207,132500,130241630,7270,7270,7270,7270,0
|
|
20231207,132400,130241630,7270,7270,7270,7270,10
|
|
20231207,132300,130168930,7240,7240,7240,7240,0
|
|
20231207,132200,130168930,7240,7240,7240,7240,0
|
|
20231207,132100,130168930,7240,7240,7240,7240,0
|
|
20231207,132000,130168930,7240,7240,7240,7240,0
|
|
20231207,131900,130168930,7240,7240,7240,7240,0
|
|
20231207,131800,130168930,7240,7260,7260,7240,116
|
|
20231207,131700,129327740,7260,7260,7260,7260,0
|
|
20231207,131600,129327740,7260,7260,7260,7260,1
|
|
20231207,131500,129320480,7270,7270,7270,7270,1
|
|
20231207,131400,129313210,7270,7270,7270,7270,0
|
|
20231207,131300,129313210,7270,7270,7270,7270,3
|
|
20231207,131200,129291400,7270,7270,7270,7270,0
|
|
20231207,131100,129291400,7270,7270,7270,7270,0
|
|
20231207,131000,129291400,7270,7270,7270,7270,0
|
|
20231207,130900,129291400,7270,7270,7270,7270,0
|
|
20231207,130800,129291400,7270,7270,7270,7270,0
|
|
20231207,130700,129291400,7270,7270,7270,7270,0
|
|
20231207,130600,129291400,7270,7270,7270,7270,0
|
|
20231207,130500,129291400,7270,7270,7270,7270,0
|
|
20231207,130400,129291400,7270,7270,7270,7270,0
|
|
20231207,130300,129291400,7270,7270,7270,7270,0
|
|
20231207,130200,129291400,7270,7270,7270,7270,0
|
|
20231207,130100,129291400,7270,7270,7270,7270,0
|
|
20231207,130000,129291400,7270,7270,7270,7270,0
|
|
20231207,125900,129291400,7270,7270,7270,7270,0
|
|
20231207,125800,129291400,7270,7270,7270,7270,0
|
|
20231207,125700,129291400,7270,7270,7270,7270,0
|
|
20231207,125600,129291400,7270,7270,7270,7270,1
|
|
20231207,125500,129284130,7260,7260,7260,7260,0
|
|
20231207,125400,129284130,7260,7260,7260,7260,0
|
|
20231207,125300,129284130,7260,7260,7260,7260,0
|
|
20231207,125200,129284130,7260,7260,7260,7260,0
|
|
20231207,125100,129284130,7260,7260,7260,7260,0
|
|
20231207,125000,129284130,7260,7260,7260,7260,0
|
|
20231207,124900,129284130,7260,7260,7260,7260,1
|
|
20231207,124800,129276870,7260,7260,7260,7260,0
|
|
20231207,124700,129276870,7260,7260,7260,7260,0
|
|
20231207,124600,129276870,7260,7260,7260,7260,84
|
|
20231207,124500,128667030,7270,7270,7270,7270,0
|
|
20231207,124400,128667030,7270,7270,7270,7270,0
|
|
20231207,124300,128667030,7270,7270,7270,7270,0
|
|
20231207,124200,128667030,7270,7270,7270,7270,0
|
|
20231207,124100,128667030,7270,7270,7270,7270,0
|
|
20231207,124000,128667030,7270,7270,7270,7270,0
|
|
20231207,123900,128667030,7270,7270,7270,7270,0
|
|
20231207,123800,128667030,7270,7270,7270,7270,1
|
|
20231207,123700,128659760,7270,7270,7270,7270,0
|
|
20231207,123600,128659760,7270,7270,7270,7270,0
|
|
20231207,123500,128659760,7270,7270,7270,7270,310
|
|
20231207,123400,126406060,7260,7250,7260,7250,1077
|
|
20231207,123300,118590810,7240,7240,7240,7240,0
|
|
20231207,123200,118590810,7240,7240,7240,7240,0
|
|
20231207,123100,118590810,7240,7240,7240,7240,0
|
|
20231207,123000,118590810,7240,7240,7240,7240,30
|
|
20231207,122900,118373610,7250,7250,7250,7250,0
|
|
20231207,122800,118373610,7250,7250,7250,7250,0
|
|
20231207,122700,118373610,7250,7250,7250,7250,0
|
|
20231207,122600,118373610,7250,7250,7250,7250,0
|
|
20231207,122500,118373610,7250,7250,7250,7250,0
|
|
20231207,122400,118373610,7250,7250,7250,7250,0
|
|
20231207,122300,118373610,7250,7250,7250,7250,0
|
|
20231207,122200,118373610,7250,7250,7250,7250,0
|
|
20231207,122100,118373610,7250,7250,7250,7250,0
|
|
20231207,122000,118373610,7250,7250,7250,7250,0
|
|
20231207,121900,118373610,7250,7250,7250,7250,0
|
|
20231207,121800,118373610,7250,7250,7250,7250,0
|
|
20231207,121700,118373610,7250,7250,7250,7250,0
|
|
20231207,121600,118373610,7250,7250,7250,7250,0
|
|
20231207,121500,118373610,7250,7250,7250,7250,0
|
|
20231207,121400,118373610,7250,7250,7250,7250,0
|
|
20231207,121300,118373610,7250,7250,7250,7250,0
|
|
20231207,121200,118373610,7250,7250,7250,7250,0
|
|
20231207,121100,118373610,7250,7250,7250,7250,90
|
|
20231207,121000,117721110,7250,7250,7250,7250,0
|
|
20231207,120900,117721110,7250,7250,7250,7250,0
|
|
20231207,120800,117721110,7250,7250,7250,7250,0
|
|
20231207,120700,117721110,7250,7250,7250,7250,0
|
|
20231207,120600,117721110,7250,7250,7250,7250,0
|
|
20231207,120500,117721110,7250,7250,7250,7250,0
|
|
20231207,120400,117721110,7250,7250,7250,7250,10
|
|
20231207,120300,117648610,7250,7250,7250,7250,0
|
|
20231207,120200,117648610,7250,7250,7250,7250,0
|
|
20231207,120100,117648610,7250,7250,7250,7250,0
|
|
20231207,120000,117648610,7250,7250,7250,7250,0
|
|
20231207,115900,117648610,7250,7250,7250,7250,0
|
|
20231207,115800,117648610,7250,7250,7250,7250,0
|
|
20231207,115700,117648610,7250,7250,7250,7250,0
|
|
20231207,115600,117648610,7250,7250,7250,7250,5
|
|
20231207,115500,117612360,7250,7250,7250,7250,0
|
|
20231207,115400,117612360,7250,7250,7250,7250,10
|
|
20231207,115300,117539860,7250,7250,7250,7250,0
|
|
20231207,115200,117539860,7250,7250,7250,7250,2
|
|
20231207,115100,117525360,7250,7250,7250,7250,0
|
|
20231207,115000,117525360,7250,7240,7250,7240,50
|
|
20231207,114900,117163310,7250,7250,7250,7250,0
|
|
20231207,114800,117163310,7250,7250,7250,7250,0
|
|
20231207,114700,117163310,7250,7250,7250,7250,0
|
|
20231207,114600,117163310,7250,7250,7250,7250,0
|
|
20231207,114500,117163310,7250,7250,7250,7250,0
|
|
20231207,114400,117163310,7250,7250,7250,7250,0
|
|
20231207,114300,117163310,7250,7250,7250,7250,0
|
|
20231207,114200,117163310,7250,7250,7250,7250,0
|
|
20231207,114100,117163310,7250,7250,7250,7250,0
|
|
20231207,114000,117163310,7250,7250,7250,7250,0
|
|
20231207,113900,117163310,7250,7250,7250,7250,0
|
|
20231207,113800,117163310,7250,7250,7250,7250,0
|
|
20231207,113700,117163310,7250,7250,7250,7250,0
|
|
20231207,113600,117163310,7250,7250,7250,7250,7
|
|
20231207,113500,117112560,7270,7270,7270,7270,0
|
|
20231207,113400,117112560,7270,7270,7270,7270,0
|
|
20231207,113300,117112560,7270,7270,7270,7270,0
|
|
20231207,113200,117112560,7270,7270,7270,7270,0
|
|
20231207,113100,117112560,7270,7270,7270,7270,0
|
|
20231207,113000,117112560,7270,7270,7270,7270,0
|
|
20231207,112900,117112560,7270,7270,7270,7270,0
|
|
20231207,112800,117112560,7270,7270,7270,7270,0
|
|
20231207,112700,117112560,7270,7270,7270,7270,0
|
|
20231207,112600,117112560,7270,7270,7270,7270,0
|
|
20231207,112500,117112560,7270,7270,7270,7270,0
|
|
20231207,112400,117112560,7270,7260,7270,7260,10
|
|
20231207,112300,117039910,7230,7230,7230,7230,0
|
|
20231207,112200,117039910,7230,7230,7230,7230,45
|
|
20231207,112100,116714560,7270,7230,7270,7230,103
|
|
20231207,112000,115969770,7270,7270,7270,7270,1
|
|
20231207,111900,115962500,7220,7270,7270,7220,4608
|
|
20231207,111800,82591640,7270,7270,7270,7270,452
|
|
20231207,111700,79305600,7270,7270,7270,7270,169
|
|
20231207,111600,78076970,7290,7290,7290,7290,86
|
|
20231207,111500,77450030,7280,7280,7280,7280,66
|
|
20231207,111400,76969550,7290,7290,7290,7290,0
|
|
20231207,111300,76969550,7290,7290,7290,7290,0
|
|
20231207,111200,76969550,7290,7290,7290,7290,0
|
|
20231207,111100,76969550,7290,7290,7290,7290,0
|
|
20231207,111000,76969550,7290,7290,7290,7290,0
|
|
20231207,110900,76969550,7290,7290,7290,7290,0
|
|
20231207,110800,76969550,7290,7290,7290,7290,2
|
|
20231207,110700,76954970,7300,7300,7300,7300,0
|
|
20231207,110600,76954970,7300,7300,7300,7300,0
|
|
20231207,110500,76954970,7300,7300,7300,7300,0
|
|
20231207,110400,76954970,7300,7300,7300,7300,0
|
|
20231207,110300,76954970,7300,7300,7300,7300,0
|
|
20231207,110200,76954970,7300,7300,7300,7300,0
|
|
20231207,110100,76954970,7300,7300,7300,7300,0
|
|
20231207,110000,76954970,7300,7300,7300,7300,0
|
|
20231207,105900,76954970,7300,7300,7300,7300,0
|
|
20231207,105800,76954970,7300,7300,7300,7300,1
|
|
20231207,105700,76947670,7270,7270,7270,7270,9
|
|
20231207,105600,76882240,7270,7270,7270,7270,9
|
|
20231207,105500,76816810,7270,7270,7270,7270,120
|
|
20231207,105400,75944410,7270,7270,7270,7270,0
|
|
20231207,105300,75944410,7270,7270,7270,7270,0
|
|
20231207,105200,75944410,7270,7270,7270,7270,36
|
|
20231207,105100,75682690,7270,7270,7300,7260,700
|
|
20231207,105000,70598540,7270,7270,7270,7270,18
|
|
20231207,104900,70467680,7270,7270,7270,7270,328
|
|
20231207,104800,68083120,7300,7300,7300,7300,1
|
|
20231207,104700,68075820,7300,7300,7300,7300,0
|
|
20231207,104600,68075820,7300,7300,7300,7300,0
|
|
20231207,104500,68075820,7300,7300,7300,7300,0
|
|
20231207,104400,68075820,7300,7270,7300,7260,5142
|
|
20231207,104300,30549650,7280,7280,7280,7280,0
|
|
20231207,104200,30549650,7280,7280,7280,7280,0
|
|
20231207,104100,30549650,7280,7260,7280,7260,150
|
|
20231207,104000,29460630,7260,7260,7260,7260,373
|
|
20231207,103900,26752650,7300,7300,7300,7300,0
|
|
20231207,103800,26752650,7300,7300,7300,7300,0
|
|
20231207,103700,26752650,7300,7300,7300,7300,0
|
|
20231207,103600,26752650,7300,7300,7300,7300,22
|
|
20231207,103500,26592050,7300,7300,7300,7300,0
|
|
20231207,103400,26592050,7300,7300,7300,7300,0
|
|
20231207,103300,26592050,7300,7260,7300,7260,8
|
|
20231207,103200,26533930,7300,7300,7300,7300,0
|
|
20231207,103100,26533930,7300,7300,7300,7300,0
|
|
20231207,103000,26533930,7300,7300,7300,7300,0
|
|
20231207,102900,26533930,7300,7300,7300,7300,0
|
|
20231207,102800,26533930,7300,7300,7300,7300,11
|
|
20231207,102700,26453630,7320,7300,7320,7300,65
|
|
20231207,102600,25978480,7260,7260,7260,7260,0
|
|
20231207,102500,25978480,7260,7260,7260,7260,0
|
|
20231207,102400,25978480,7260,7260,7260,7260,0
|
|
20231207,102300,25978480,7260,7260,7260,7260,0
|
|
20231207,102200,25978480,7260,7260,7260,7260,0
|
|
20231207,102100,25978480,7260,7260,7260,7260,0
|
|
20231207,102000,25978480,7260,7290,7290,7260,183
|
|
20231207,101900,24649800,7300,7300,7300,7300,1
|
|
20231207,101800,24642500,7310,7310,7310,7310,0
|
|
20231207,101700,24642500,7310,7310,7310,7310,0
|
|
20231207,101600,24642500,7310,7310,7310,7310,0
|
|
20231207,101500,24642500,7310,7310,7310,7310,0
|
|
20231207,101400,24642500,7310,7310,7310,7310,0
|
|
20231207,101300,24642500,7310,7310,7310,7310,0
|
|
20231207,101200,24642500,7310,7310,7310,7310,0
|
|
20231207,101100,24642500,7310,7310,7310,7310,61
|
|
20231207,101000,24196590,7310,7310,7310,7310,0
|
|
20231207,100900,24196590,7310,7310,7310,7310,0
|
|
20231207,100800,24196590,7310,7310,7310,7310,1
|
|
20231207,100700,24189280,7320,7330,7330,7320,2
|
|
20231207,100600,24174630,7330,7330,7330,7330,8
|
|
20231207,100500,24115990,7320,7260,7320,7240,305
|
|
20231207,100400,21906440,7330,7330,7330,7260,424
|
|
20231207,100300,18821150,7330,7330,7330,7330,30
|
|
20231207,100200,18601250,7340,7340,7340,7340,0
|
|
20231207,100100,18601250,7340,7340,7340,7340,5
|
|
20231207,100000,18564550,7350,7350,7350,7350,0
|
|
20231207,095900,18564550,7350,7350,7350,7350,0
|
|
20231207,095800,18564550,7350,7350,7350,7350,7
|
|
20231207,095700,18513100,7350,7350,7350,7350,0
|
|
20231207,095600,18513100,7350,7350,7350,7350,1
|
|
20231207,095500,18505750,7340,7340,7340,7330,27
|
|
20231207,095400,18307670,7330,7330,7330,7330,0
|
|
20231207,095300,18307670,7330,7340,7340,7330,251
|
|
20231207,095200,16467830,7340,7340,7340,7340,46
|
|
20231207,095100,16130190,7340,7330,7340,7330,305
|
|
20231207,095000,13894510,7330,7330,7330,7330,360
|
|
20231207,094900,11255710,7330,7320,7330,7320,272
|
|
20231207,094800,9262410,7330,7330,7330,7330,0
|
|
20231207,094700,9262410,7330,7330,7330,7330,0
|
|
20231207,094600,9262410,7330,7330,7330,7330,0
|
|
20231207,094500,9262410,7330,7330,7330,7330,0
|
|
20231207,094400,9262410,7330,7330,7330,7330,1
|
|
20231207,094300,9255080,7300,7300,7300,7300,500
|
|
20231207,094200,5605080,7330,7330,7330,7330,0
|
|
20231207,094100,5605080,7330,7330,7330,7330,0
|
|
20231207,094000,5605080,7330,7330,7330,7330,0
|
|
20231207,093900,5605080,7330,7330,7330,7330,0
|
|
20231207,093800,5605080,7330,7310,7330,7310,100
|
|
20231207,093700,4873150,7310,7310,7310,7310,0
|
|
20231207,093600,4873150,7310,7310,7310,7310,5
|
|
20231207,093500,4836600,7300,7280,7300,7280,87
|
|
20231207,093400,4201940,7280,7280,7280,7280,0
|
|
20231207,093300,4201940,7280,7280,7280,7280,1
|
|
20231207,093200,4194660,7280,7270,7280,7270,12
|
|
20231207,093100,4107400,7280,7280,7280,7280,0
|
|
20231207,093000,4107400,7280,7280,7280,7280,44
|
|
20231207,092900,3787080,7280,7280,7280,7280,1
|
|
20231207,092800,3779800,7270,7270,7270,7270,0
|
|
20231207,092700,3779800,7270,7270,7270,7270,0
|
|
20231207,092600,3779800,7270,7270,7270,7270,0
|
|
20231207,092500,3779800,7270,7270,7270,7270,0
|
|
20231207,092400,3779800,7270,7270,7270,7270,0
|
|
20231207,092300,3779800,7270,7270,7270,7270,0
|
|
20231207,092200,3779800,7270,7270,7270,7270,0
|
|
20231207,092100,3779800,7270,7270,7270,7270,0
|
|
20231207,092000,3779800,7270,7270,7270,7270,0
|
|
20231207,091900,3779800,7270,7270,7270,7270,22
|
|
20231207,091800,3619860,7270,7270,7270,7270,0
|
|
20231207,091700,3619860,7270,7270,7270,7270,3
|
|
20231207,091600,3598050,7270,7270,7270,7270,117
|
|
20231207,091500,2747460,7270,7270,7270,7270,0
|
|
20231207,091400,2747460,7270,7270,7270,7270,0
|
|
20231207,091300,2747460,7270,7270,7270,7270,0
|
|
20231207,091200,2747460,7270,7230,7270,7230,6
|
|
20231207,091100,2704040,7230,7230,7230,7230,33
|
|
20231207,091000,2465450,7270,7270,7270,7270,0
|
|
20231207,090900,2465450,7270,7270,7270,7270,0
|
|
20231207,090800,2465450,7270,7270,7270,7270,0
|
|
20231207,090700,2465450,7270,7270,7270,7270,0
|
|
20231207,090600,2465450,7270,7270,7270,7270,23
|
|
20231207,090500,2298240,7270,7270,7270,7270,47
|
|
20231207,090400,1956550,7280,7280,7280,7280,0
|
|
20231207,090300,1956550,7280,7280,7280,7280,1
|
|
20231207,090200,1949270,7220,7220,7220,7210,267
|
|
20231207,090100,21830,7270,7270,7270,7270,1
|
|
20231207,090000,14560,7280,7280,7280,7280,2
|