682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,201900,455913330,7990,7990,7990,7990,30525
|
|
20231211,201800,455913330,7990,7990,7990,7990,0
|
|
20231211,201700,455913330,7990,7990,7990,7990,0
|
|
20231211,201600,455913330,7990,7990,7990,7990,0
|
|
20231211,201500,455913330,7990,7990,7990,7990,0
|
|
20231211,201400,455913330,7990,7990,7990,7990,0
|
|
20231211,201300,455913330,7990,7990,7990,7990,0
|
|
20231211,201200,455913330,7990,7990,7990,7990,0
|
|
20231211,201100,455913330,7990,7990,7990,7990,0
|
|
20231211,201000,455913330,7990,7990,7990,7990,0
|
|
20231211,200900,455913330,7990,7990,7990,7990,0
|
|
20231211,200800,455913330,7990,7990,7990,7990,0
|
|
20231211,200700,455913330,7990,7990,7990,7990,0
|
|
20231211,200600,455913330,7990,7990,7990,7990,0
|
|
20231211,200500,455913330,7990,7990,7990,7990,0
|
|
20231211,200400,455913330,7990,7990,7990,7990,0
|
|
20231211,200300,455913330,7990,7990,7990,7990,0
|
|
20231211,200200,455913330,7990,7990,7990,7990,0
|
|
20231211,200100,455913330,7990,7990,7990,7990,0
|
|
20231211,200000,455913330,7990,7990,7990,7990,0
|
|
20231211,195900,455913330,7990,7990,7990,7990,0
|
|
20231211,195800,455913330,7990,7990,7990,7990,0
|
|
20231211,195700,455913330,7990,7990,7990,7990,0
|
|
20231211,195600,455913330,7990,7990,7990,7990,0
|
|
20231211,195500,455913330,7990,7990,7990,7990,0
|
|
20231211,195400,455913330,7990,7990,7990,7990,0
|
|
20231211,195300,455913330,7990,7990,7990,7990,0
|
|
20231211,195200,455913330,7990,7990,7990,7990,0
|
|
20231211,195100,455913330,7990,7990,7990,7990,0
|
|
20231211,195000,455913330,7990,7990,7990,7990,0
|
|
20231211,194900,455913330,7990,7990,7990,7990,30525
|
|
20231211,194800,455913330,7990,7990,7990,7990,0
|
|
20231211,194700,455913330,7990,7990,7990,7990,0
|
|
20231211,194600,455913330,7990,7990,7990,7990,0
|
|
20231211,194500,455913330,7990,7990,7990,7990,0
|
|
20231211,194400,455913330,7990,7990,7990,7990,0
|
|
20231211,194300,455913330,7990,7990,7990,7990,0
|
|
20231211,194200,455913330,7990,7990,7990,7990,0
|
|
20231211,194100,455913330,7990,7990,7990,7990,0
|
|
20231211,194000,455913330,7990,7990,7990,7990,0
|
|
20231211,193900,455913330,7990,7990,7990,7990,0
|
|
20231211,193800,455913330,7990,7990,7990,7990,0
|
|
20231211,193700,455913330,7990,7990,7990,7990,0
|
|
20231211,193600,455913330,7990,7990,7990,7990,0
|
|
20231211,193500,455913330,7990,7990,7990,7990,0
|
|
20231211,193400,455913330,7990,7990,7990,7990,0
|
|
20231211,193300,455913330,7990,7990,7990,7990,0
|
|
20231211,193200,455913330,7990,7990,7990,7990,0
|
|
20231211,193100,455913330,7990,7990,7990,7990,0
|
|
20231211,193000,455913330,7990,7990,7990,7990,0
|
|
20231211,192900,455913330,7990,7990,7990,7990,0
|
|
20231211,192800,455913330,7990,7990,7990,7990,0
|
|
20231211,192700,455913330,7990,7990,7990,7990,0
|
|
20231211,192600,455913330,7990,7990,7990,7990,0
|
|
20231211,192500,455913330,7990,7990,7990,7990,0
|
|
20231211,192400,455913330,7990,7990,7990,7990,0
|
|
20231211,192300,455913330,7990,7990,7990,7990,0
|
|
20231211,192200,455913330,7990,7990,7990,7990,0
|
|
20231211,192100,455913330,7990,7990,7990,7990,0
|
|
20231211,192000,455913330,7990,7990,7990,7990,0
|
|
20231211,191900,455913330,7990,7990,7990,7990,30525
|
|
20231211,191800,455913330,7990,7990,7990,7990,0
|
|
20231211,191700,455913330,7990,7990,7990,7990,0
|
|
20231211,191600,455913330,7990,7990,7990,7990,0
|
|
20231211,191500,455913330,7990,7990,7990,7990,0
|
|
20231211,191400,455913330,7990,7990,7990,7990,0
|
|
20231211,191300,455913330,7990,7990,7990,7990,0
|
|
20231211,191200,455913330,7990,7990,7990,7990,0
|
|
20231211,191100,455913330,7990,7990,7990,7990,0
|
|
20231211,191000,455913330,7990,7990,7990,7990,0
|
|
20231211,190900,455913330,7990,7990,7990,7990,0
|
|
20231211,190800,455913330,7990,7990,7990,7990,0
|
|
20231211,190700,455913330,7990,7990,7990,7990,0
|
|
20231211,190600,455913330,7990,7990,7990,7990,0
|
|
20231211,190500,455913330,7990,7990,7990,7990,0
|
|
20231211,190400,455913330,7990,7990,7990,7990,0
|
|
20231211,190300,455913330,7990,7990,7990,7990,0
|
|
20231211,190200,455913330,7990,7990,7990,7990,0
|
|
20231211,190100,455913330,7990,7990,7990,7990,0
|
|
20231211,190000,455913330,7990,7990,7990,7990,0
|
|
20231211,185900,455913330,7990,7990,7990,7990,0
|
|
20231211,185800,455913330,7990,7990,7990,7990,0
|
|
20231211,185700,455913330,7990,7990,7990,7990,0
|
|
20231211,185600,455913330,7990,7990,7990,7990,0
|
|
20231211,185500,455913330,7990,7990,7990,7990,0
|
|
20231211,185400,455913330,7990,7990,7990,7990,0
|
|
20231211,185300,455913330,7990,7990,7990,7990,0
|
|
20231211,185200,455913330,7990,7990,7990,7990,0
|
|
20231211,185100,455913330,7990,7990,7990,7990,0
|
|
20231211,185000,455913330,7990,7990,7990,7990,0
|
|
20231211,184900,455913330,7990,7990,7990,7990,30525
|
|
20231211,184800,455913330,7990,7990,7990,7990,0
|
|
20231211,184700,455913330,7990,7990,7990,7990,0
|
|
20231211,184600,455913330,7990,7990,7990,7990,0
|
|
20231211,184500,455913330,7990,7990,7990,7990,0
|
|
20231211,184400,455913330,7990,7990,7990,7990,0
|
|
20231211,184300,455913330,7990,7990,7990,7990,0
|
|
20231211,184200,455913330,7990,7990,7990,7990,0
|
|
20231211,184100,455913330,7990,7990,7990,7990,0
|
|
20231211,184000,455913330,7990,7990,7990,7990,0
|
|
20231211,183900,455913330,7990,7990,7990,7990,0
|
|
20231211,183800,455913330,7990,7990,7990,7990,0
|
|
20231211,183700,455913330,7990,7990,7990,7990,0
|
|
20231211,183600,455913330,7990,7990,7990,7990,0
|
|
20231211,183500,455913330,7990,7990,7990,7990,0
|
|
20231211,183400,455913330,7990,7990,7990,7990,0
|
|
20231211,183300,455913330,7990,7990,7990,7990,0
|
|
20231211,183200,455913330,7990,7990,7990,7990,0
|
|
20231211,183100,455913330,7990,7990,7990,7990,0
|
|
20231211,183000,455913330,7990,7990,7990,7990,0
|
|
20231211,182900,455913330,7990,7990,7990,7990,0
|
|
20231211,182800,455913330,7990,7990,7990,7990,0
|
|
20231211,182700,455913330,7990,7990,7990,7990,0
|
|
20231211,182600,455913330,7990,7990,7990,7990,0
|
|
20231211,182500,455913330,7990,7990,7990,7990,0
|
|
20231211,182400,455913330,7990,7990,7990,7990,0
|
|
20231211,182300,455913330,7990,7990,7990,7990,0
|
|
20231211,182200,455913330,7990,7990,7990,7990,0
|
|
20231211,182100,455913330,7990,7990,7990,7990,0
|
|
20231211,182000,455913330,7990,7990,7990,7990,0
|
|
20231211,181900,455913330,7990,7990,7990,7990,30525
|
|
20231211,181800,455913330,7990,7990,7990,7990,0
|
|
20231211,181700,455913330,7990,7990,7990,7990,0
|
|
20231211,181600,455913330,7990,7990,7990,7990,0
|
|
20231211,181500,455913330,7990,7990,7990,7990,0
|
|
20231211,181400,455913330,7990,7990,7990,7990,0
|
|
20231211,181300,455913330,7990,7990,7990,7990,0
|
|
20231211,181200,455913330,7990,7990,7990,7990,0
|
|
20231211,181100,455913330,7990,7990,7990,7990,0
|
|
20231211,181000,455913330,7990,7990,7990,7990,0
|
|
20231211,180900,455913330,7990,7990,7990,7990,0
|
|
20231211,180800,455913330,7990,7990,7990,7990,0
|
|
20231211,180700,455913330,7990,7990,7990,7990,0
|
|
20231211,180600,455913330,7990,7990,7990,7990,0
|
|
20231211,180500,455913330,7990,7990,7990,7990,0
|
|
20231211,180400,455913330,7990,7990,7990,7990,0
|
|
20231211,180300,455913330,7990,7990,7990,7990,0
|
|
20231211,180200,455913330,7990,7990,7990,7990,0
|
|
20231211,180100,455913330,7990,7990,7990,7990,0
|
|
20231211,180000,455913330,7990,7990,7990,7990,0
|
|
20231211,175900,455913330,7990,7990,7990,7990,0
|
|
20231211,175800,455913330,7990,7990,7990,7990,0
|
|
20231211,175700,455913330,7990,7990,7990,7990,0
|
|
20231211,175600,455913330,7990,7990,7990,7990,0
|
|
20231211,175500,455913330,7990,7990,7990,7990,0
|
|
20231211,175400,455913330,7990,7990,7990,7990,0
|
|
20231211,175300,455913330,7990,7990,7990,7990,0
|
|
20231211,175200,455913330,7990,7990,7990,7990,0
|
|
20231211,175100,455913330,7990,7990,7990,7990,0
|
|
20231211,175000,455913330,7990,7990,7990,7990,0
|
|
20231211,174900,455913330,7990,7990,7990,7990,30525
|
|
20231211,174800,455913330,7990,7990,7990,7990,0
|
|
20231211,174700,455913330,7990,7990,7990,7990,0
|
|
20231211,174600,455913330,7990,7990,7990,7990,0
|
|
20231211,174500,455913330,7990,7990,7990,7990,0
|
|
20231211,174400,455913330,7990,7990,7990,7990,0
|
|
20231211,174300,455913330,7990,7990,7990,7990,0
|
|
20231211,174200,455913330,7990,7990,7990,7990,0
|
|
20231211,174100,455913330,7990,7990,7990,7990,0
|
|
20231211,174000,455913330,7990,7990,7990,7990,0
|
|
20231211,173900,455913330,7990,7990,7990,7990,0
|
|
20231211,173800,455913330,7990,7990,7990,7990,0
|
|
20231211,173700,455913330,7990,7990,7990,7990,0
|
|
20231211,173600,455913330,7990,7990,7990,7990,0
|
|
20231211,173500,455913330,7990,7990,7990,7990,0
|
|
20231211,173400,455913330,7990,7990,7990,7990,0
|
|
20231211,173300,455913330,7990,7990,7990,7990,0
|
|
20231211,173200,455913330,7990,7990,7990,7990,0
|
|
20231211,173100,455913330,7990,7990,7990,7990,0
|
|
20231211,173000,455913330,7990,7990,7990,7990,0
|
|
20231211,172900,455913330,7990,7990,7990,7990,0
|
|
20231211,172800,455913330,7990,7990,7990,7990,0
|
|
20231211,172700,455913330,7990,7990,7990,7990,0
|
|
20231211,172600,455913330,7990,7990,7990,7990,0
|
|
20231211,172500,455913330,7990,7990,7990,7990,0
|
|
20231211,172400,455913330,7990,7990,7990,7990,0
|
|
20231211,172300,455913330,7990,7990,7990,7990,0
|
|
20231211,172200,455913330,7990,7990,7990,7990,0
|
|
20231211,172100,455913330,7990,7990,7990,7990,0
|
|
20231211,172000,455913330,7990,7990,7990,7990,0
|
|
20231211,171900,455913330,7990,7990,7990,7990,30525
|
|
20231211,171800,455913330,7990,7990,7990,7990,0
|
|
20231211,171700,455913330,7990,7990,7990,7990,0
|
|
20231211,171600,455913330,7990,7990,7990,7990,0
|
|
20231211,171500,455913330,7990,7990,7990,7990,0
|
|
20231211,171400,455913330,7990,7990,7990,7990,0
|
|
20231211,171300,455913330,7990,7990,7990,7990,0
|
|
20231211,171200,455913330,7990,7990,7990,7990,0
|
|
20231211,171100,455913330,7990,7990,7990,7990,0
|
|
20231211,171000,455913330,7990,7990,7990,7990,0
|
|
20231211,170900,455913330,7990,7990,7990,7990,0
|
|
20231211,170800,455913330,7990,7990,7990,7990,0
|
|
20231211,170700,455913330,7990,7990,7990,7990,0
|
|
20231211,170600,455913330,7990,7990,7990,7990,0
|
|
20231211,170500,455913330,7990,7990,7990,7990,0
|
|
20231211,170400,455913330,7990,7990,7990,7990,0
|
|
20231211,170300,455913330,7990,7990,7990,7990,0
|
|
20231211,170200,455913330,7990,7990,7990,7990,0
|
|
20231211,170100,455913330,7990,7990,7990,7990,0
|
|
20231211,170000,455913330,7990,7990,7990,7990,0
|
|
20231211,165900,455913330,7990,7990,7990,7990,0
|
|
20231211,165800,455913330,7990,7990,7990,7990,0
|
|
20231211,165700,455913330,7990,7990,7990,7990,0
|
|
20231211,165600,455913330,7990,7990,7990,7990,0
|
|
20231211,165500,455913330,7990,7990,7990,7990,0
|
|
20231211,165400,455913330,7990,7990,7990,7990,0
|
|
20231211,165300,455913330,7990,7990,7990,7990,0
|
|
20231211,165200,455913330,7990,7990,7990,7990,0
|
|
20231211,165100,455913330,7990,7990,7990,7990,0
|
|
20231211,165000,455913330,7990,7990,7990,7990,0
|
|
20231211,164900,455913330,7990,7990,7990,7990,30525
|
|
20231211,164800,455913330,7990,7990,7990,7990,0
|
|
20231211,164700,455913330,7990,7990,7990,7990,0
|
|
20231211,164600,455913330,7990,7990,7990,7990,0
|
|
20231211,164500,455913330,7990,7990,7990,7990,0
|
|
20231211,164400,455913330,7990,7990,7990,7990,0
|
|
20231211,164300,455913330,7990,7990,7990,7990,0
|
|
20231211,164200,455913330,7990,7990,7990,7990,0
|
|
20231211,164100,455913330,7990,7990,7990,7990,0
|
|
20231211,164000,455913330,7990,7990,7990,7990,0
|
|
20231211,163900,455913330,7990,7990,7990,7990,0
|
|
20231211,163800,455913330,7990,7990,7990,7990,0
|
|
20231211,163700,455913330,7990,7990,7990,7990,0
|
|
20231211,163600,455913330,7990,7990,7990,7990,0
|
|
20231211,163500,455913330,7990,7990,7990,7990,0
|
|
20231211,163400,455913330,7990,7990,7990,7990,0
|
|
20231211,163300,455913330,7990,7990,7990,7990,0
|
|
20231211,163200,455913330,7990,7990,7990,7990,0
|
|
20231211,163100,455913330,7990,7990,7990,7990,0
|
|
20231211,163000,455913330,7990,7990,7990,7990,0
|
|
20231211,162900,455913330,7990,7990,7990,7990,0
|
|
20231211,162800,455913330,7990,7990,7990,7990,0
|
|
20231211,162700,455913330,7990,7990,7990,7990,0
|
|
20231211,162600,455913330,7990,7990,7990,7990,0
|
|
20231211,162500,455913330,7990,7990,7990,7990,0
|
|
20231211,162400,455913330,7990,7990,7990,7990,0
|
|
20231211,162300,455913330,7990,7990,7990,7990,0
|
|
20231211,162200,455913330,7990,7990,7990,7990,0
|
|
20231211,162100,455913330,7990,7990,7990,7990,0
|
|
20231211,162000,455913330,7990,7990,7990,7990,0
|
|
20231211,161900,455913330,7990,7990,7990,7990,30525
|
|
20231211,161800,455913330,7990,7990,7990,7990,0
|
|
20231211,161700,455913330,7990,7990,7990,7990,0
|
|
20231211,161600,455913330,7990,7990,7990,7990,0
|
|
20231211,161500,455913330,7990,7990,7990,7990,0
|
|
20231211,161400,455913330,7990,7990,7990,7990,0
|
|
20231211,161300,455913330,7990,7990,7990,7990,0
|
|
20231211,161200,455913330,7990,7990,7990,7990,0
|
|
20231211,161100,455913330,7990,7990,7990,7990,0
|
|
20231211,161000,455913330,7990,7990,7990,7990,0
|
|
20231211,160900,455913330,7990,7990,7990,7990,0
|
|
20231211,160800,455913330,7990,7990,7990,7990,0
|
|
20231211,160700,455913330,7990,7990,7990,7990,0
|
|
20231211,160600,455913330,7990,7990,7990,7990,0
|
|
20231211,160500,455913330,7990,7990,7990,7990,0
|
|
20231211,160400,455913330,7990,7990,7990,7990,0
|
|
20231211,160300,455913330,7990,7990,7990,7990,0
|
|
20231211,160200,455913330,7990,7990,7990,7990,0
|
|
20231211,160100,455913330,7990,7990,7990,7990,0
|
|
20231211,160000,455913330,7990,7990,7990,7990,0
|
|
20231211,155900,455913330,7990,7990,7990,7990,0
|
|
20231211,155800,455913330,7990,7990,7990,7990,0
|
|
20231211,155700,455913330,7990,7990,7990,7990,0
|
|
20231211,155600,455913330,7990,7990,7990,7990,0
|
|
20231211,155500,455913330,7990,7990,7990,7990,0
|
|
20231211,155400,455913330,7990,7990,7990,7990,0
|
|
20231211,155300,455913330,7990,7990,7990,7990,0
|
|
20231211,155200,455913330,7990,7990,7990,7990,0
|
|
20231211,155100,455913330,7990,7990,7990,7990,0
|
|
20231211,155000,455913330,7990,7990,7990,7990,0
|
|
20231211,154900,455913330,7990,7990,7990,7990,30525
|
|
20231211,154800,455913330,7990,7990,7990,7990,0
|
|
20231211,154700,455913330,7990,7990,7990,7990,0
|
|
20231211,154600,455913330,7990,7990,7990,7990,0
|
|
20231211,154500,455913330,7990,7990,7990,7990,0
|
|
20231211,154400,455913330,7990,7990,7990,7990,0
|
|
20231211,154300,455913330,7990,7990,7990,7990,0
|
|
20231211,154200,455913330,7990,7990,7990,7990,0
|
|
20231211,154100,455913330,7990,7990,7990,7990,0
|
|
20231211,154000,455913330,7990,7990,7990,7990,0
|
|
20231211,153900,455913330,7990,7990,7990,7990,0
|
|
20231211,153800,455913330,7990,7990,7990,7990,0
|
|
20231211,153700,455913330,7990,7990,7990,7990,0
|
|
20231211,153600,455913330,7990,7990,7990,7990,0
|
|
20231211,153500,455913330,7990,7990,7990,7990,0
|
|
20231211,153400,455913330,7990,7990,7990,7990,0
|
|
20231211,153300,455913330,7990,7990,7990,7990,0
|
|
20231211,153200,455913330,7990,7990,7990,7990,30525
|
|
20231211,153100,212018580,7340,7340,7340,7340,0
|
|
20231211,153000,212018580,7340,7340,7340,7340,0
|
|
20231211,152900,212018580,7340,7340,7340,7340,0
|
|
20231211,152800,212018580,7340,7340,7340,7340,0
|
|
20231211,152700,212018580,7340,7340,7340,7340,0
|
|
20231211,152600,212018580,7340,7340,7340,7340,0
|
|
20231211,152500,212018580,7340,7340,7340,7340,0
|
|
20231211,152400,212018580,7340,7340,7340,7340,0
|
|
20231211,152300,212018580,7340,7340,7340,7340,0
|
|
20231211,152200,212018580,7340,7340,7340,7340,0
|
|
20231211,152100,212018580,7340,7340,7340,7340,0
|
|
20231211,152000,212018580,7340,7340,7340,7340,0
|
|
20231211,151900,212018580,7340,7340,7340,7340,414
|
|
20231211,151800,208979820,7340,7340,7340,7340,0
|
|
20231211,151700,208979820,7340,7340,7340,7340,215
|
|
20231211,151600,207401720,7340,7330,7340,7330,255
|
|
20231211,151500,205530070,7330,7330,7330,7330,37
|
|
20231211,151400,205258860,7330,7330,7330,7330,0
|
|
20231211,151300,205258860,7330,7320,7330,7320,82
|
|
20231211,151200,204657980,7330,7330,7330,7330,900
|
|
20231211,151100,198060980,7320,7310,7320,7310,66
|
|
20231211,151000,197577960,7320,7320,7320,7320,0
|
|
20231211,150900,197577960,7320,7300,7320,7300,300
|
|
20231211,150800,195386050,7300,7280,7300,7280,467
|
|
20231211,150700,191978990,7280,7270,7280,7270,151
|
|
20231211,150600,190879920,7270,7260,7270,7260,271
|
|
20231211,150500,188909770,7260,7260,7260,7260,20
|
|
20231211,150400,188764570,7250,7240,7250,7240,689
|
|
20231211,150300,183771620,7240,7240,7240,7240,0
|
|
20231211,150200,183771620,7240,7240,7240,7240,0
|
|
20231211,150100,183771620,7240,7240,7240,7240,0
|
|
20231211,150000,183771620,7240,7240,7240,7240,0
|
|
20231211,145900,183771620,7240,7240,7240,7240,0
|
|
20231211,145800,183771620,7240,7240,7240,7200,56
|
|
20231211,145700,183368180,7200,7200,7200,7200,0
|
|
20231211,145600,183368180,7200,7200,7200,7200,0
|
|
20231211,145500,183368180,7200,7200,7200,7200,0
|
|
20231211,145400,183368180,7200,7200,7200,7200,0
|
|
20231211,145300,183368180,7200,7200,7200,7200,0
|
|
20231211,145200,183368180,7200,7200,7200,7200,0
|
|
20231211,145100,183368180,7200,7200,7200,7200,0
|
|
20231211,145000,183368180,7200,7200,7200,7200,500
|
|
20231211,144900,179768180,7200,7200,7200,7200,0
|
|
20231211,144800,179768180,7200,7200,7200,7200,0
|
|
20231211,144700,179768180,7200,7200,7200,7200,0
|
|
20231211,144600,179768180,7200,7200,7200,7200,0
|
|
20231211,144500,179768180,7200,7200,7200,7200,0
|
|
20231211,144400,179768180,7200,7200,7200,7200,0
|
|
20231211,144300,179768180,7200,7200,7200,7200,0
|
|
20231211,144200,179768180,7200,7210,7210,7200,200
|
|
20231211,144100,178326630,7210,7210,7210,7210,1500
|
|
20231211,144000,167511630,7210,7210,7210,7210,0
|
|
20231211,143900,167511630,7210,7210,7210,7210,130
|
|
20231211,143800,166574330,7210,7210,7210,7210,36
|
|
20231211,143700,166314770,7210,7210,7210,7210,0
|
|
20231211,143600,166314770,7210,7210,7210,7210,0
|
|
20231211,143500,166314770,7210,7210,7210,7210,0
|
|
20231211,143400,166314770,7210,7210,7210,7210,0
|
|
20231211,143300,166314770,7210,7210,7210,7210,0
|
|
20231211,143200,166314770,7210,7210,7210,7210,0
|
|
20231211,143100,166314770,7210,7210,7210,7210,0
|
|
20231211,143000,166314770,7210,7220,7220,7210,54
|
|
20231211,142900,165925380,7220,7220,7220,7220,0
|
|
20231211,142800,165925380,7220,7250,7250,7210,5810
|
|
20231211,142700,123915530,7260,7260,7260,7260,0
|
|
20231211,142600,123915530,7260,7260,7260,7260,0
|
|
20231211,142500,123915530,7260,7260,7260,7260,0
|
|
20231211,142400,123915530,7260,7260,7260,7260,0
|
|
20231211,142300,123915530,7260,7260,7260,7260,0
|
|
20231211,142200,123915530,7260,7260,7260,7260,0
|
|
20231211,142100,123915530,7260,7260,7260,7260,0
|
|
20231211,142000,123915530,7260,7260,7260,7260,0
|
|
20231211,141900,123915530,7260,7260,7260,7260,0
|
|
20231211,141800,123915530,7260,7260,7260,7260,0
|
|
20231211,141700,123915530,7260,7260,7260,7260,760
|
|
20231211,141600,118397930,7280,7280,7280,7280,1
|
|
20231211,141500,118390650,7290,7290,7290,7290,2
|
|
20231211,141400,118376070,7290,7290,7290,7290,0
|
|
20231211,141300,118376070,7290,7290,7290,7290,0
|
|
20231211,141200,118376070,7290,7290,7290,7290,0
|
|
20231211,141100,118376070,7290,7290,7290,7290,0
|
|
20231211,141000,118376070,7290,7290,7290,7290,0
|
|
20231211,140900,118376070,7290,7290,7290,7290,0
|
|
20231211,140800,118376070,7290,7290,7290,7290,0
|
|
20231211,140700,118376070,7290,7290,7290,7290,1
|
|
20231211,140600,118368780,7290,7290,7290,7290,0
|
|
20231211,140500,118368780,7290,7280,7290,7280,760
|
|
20231211,140400,112835410,7260,7260,7260,7260,0
|
|
20231211,140300,112835410,7260,7260,7260,7260,0
|
|
20231211,140200,112835410,7260,7260,7260,7260,0
|
|
20231211,140100,112835410,7260,7260,7260,7260,0
|
|
20231211,140000,112835410,7260,7260,7260,7260,100
|
|
20231211,135900,112109410,7280,7280,7280,7280,0
|
|
20231211,135800,112109410,7280,7280,7280,7280,0
|
|
20231211,135700,112109410,7280,7280,7280,7280,0
|
|
20231211,135600,112109410,7280,7280,7280,7280,0
|
|
20231211,135500,112109410,7280,7280,7280,7280,0
|
|
20231211,135400,112109410,7280,7280,7280,7280,0
|
|
20231211,135300,112109410,7280,7280,7280,7280,0
|
|
20231211,135200,112109410,7280,7280,7280,7280,0
|
|
20231211,135100,112109410,7280,7280,7280,7280,0
|
|
20231211,135000,112109410,7280,7280,7280,7280,0
|
|
20231211,134900,112109410,7280,7280,7280,7280,0
|
|
20231211,134800,112109410,7280,7280,7280,7280,0
|
|
20231211,134700,112109410,7280,7280,7280,7280,0
|
|
20231211,134600,112109410,7280,7280,7280,7280,0
|
|
20231211,134500,112109410,7280,7280,7280,7280,0
|
|
20231211,134400,112109410,7280,7280,7280,7280,0
|
|
20231211,134300,112109410,7280,7280,7280,7280,0
|
|
20231211,134200,112109410,7280,7280,7280,7280,0
|
|
20231211,134100,112109410,7280,7280,7280,7280,0
|
|
20231211,134000,112109410,7280,7280,7280,7280,0
|
|
20231211,133900,112109410,7280,7280,7280,7280,0
|
|
20231211,133800,112109410,7280,7280,7280,7280,0
|
|
20231211,133700,112109410,7280,7280,7280,7280,1
|
|
20231211,133600,112102130,7260,7260,7260,7260,0
|
|
20231211,133500,112102130,7260,7260,7260,7260,0
|
|
20231211,133400,112102130,7260,7260,7260,7260,0
|
|
20231211,133300,112102130,7260,7260,7260,7260,0
|
|
20231211,133200,112102130,7260,7260,7260,7260,0
|
|
20231211,133100,112102130,7260,7260,7260,7260,0
|
|
20231211,133000,112102130,7260,7260,7260,7260,0
|
|
20231211,132900,112102130,7260,7260,7260,7260,0
|
|
20231211,132800,112102130,7260,7260,7260,7260,0
|
|
20231211,132700,112102130,7260,7260,7260,7260,0
|
|
20231211,132600,112102130,7260,7260,7260,7260,0
|
|
20231211,132500,112102130,7260,7260,7260,7260,0
|
|
20231211,132400,112102130,7260,7260,7260,7260,0
|
|
20231211,132300,112102130,7260,7260,7260,7260,0
|
|
20231211,132200,112102130,7260,7260,7260,7260,0
|
|
20231211,132100,112102130,7260,7260,7260,7260,0
|
|
20231211,132000,112102130,7260,7260,7260,7260,0
|
|
20231211,131900,112102130,7260,7260,7260,7260,0
|
|
20231211,131800,112102130,7260,7260,7260,7260,0
|
|
20231211,131700,112102130,7260,7260,7260,7260,0
|
|
20231211,131600,112102130,7260,7260,7260,7260,0
|
|
20231211,131500,112102130,7260,7260,7260,7260,0
|
|
20231211,131400,112102130,7260,7260,7260,7260,0
|
|
20231211,131300,112102130,7260,7260,7260,7260,0
|
|
20231211,131200,112102130,7260,7260,7260,7260,0
|
|
20231211,131100,112102130,7260,7260,7260,7260,20
|
|
20231211,131000,111956930,7260,7260,7260,7260,0
|
|
20231211,130900,111956930,7260,7260,7260,7260,0
|
|
20231211,130800,111956930,7260,7260,7260,7260,0
|
|
20231211,130700,111956930,7260,7260,7260,7260,0
|
|
20231211,130600,111956930,7260,7260,7260,7260,0
|
|
20231211,130500,111956930,7260,7260,7260,7260,0
|
|
20231211,130400,111956930,7260,7260,7260,7260,0
|
|
20231211,130300,111956930,7260,7260,7260,7260,0
|
|
20231211,130200,111956930,7260,7260,7260,7260,0
|
|
20231211,130100,111956930,7260,7260,7260,7260,0
|
|
20231211,130000,111956930,7260,7260,7260,7260,1
|
|
20231211,125900,111949670,7250,7250,7250,7250,0
|
|
20231211,125800,111949670,7250,7250,7250,7250,0
|
|
20231211,125700,111949670,7250,7250,7250,7250,0
|
|
20231211,125600,111949670,7250,7250,7250,7250,0
|
|
20231211,125500,111949670,7250,7250,7250,7250,0
|
|
20231211,125400,111949670,7250,7250,7250,7250,0
|
|
20231211,125300,111949670,7250,7250,7250,7250,0
|
|
20231211,125200,111949670,7250,7250,7250,7250,0
|
|
20231211,125100,111949670,7250,7250,7250,7250,3
|
|
20231211,125000,111927920,7250,7250,7250,7250,0
|
|
20231211,124900,111927920,7250,7250,7250,7250,0
|
|
20231211,124800,111927920,7250,7250,7250,7250,0
|
|
20231211,124700,111927920,7250,7250,7250,7250,0
|
|
20231211,124600,111927920,7250,7250,7250,7250,0
|
|
20231211,124500,111927920,7250,7250,7250,7250,0
|
|
20231211,124400,111927920,7250,7250,7250,7250,0
|
|
20231211,124300,111927920,7250,7250,7250,7250,0
|
|
20231211,124200,111927920,7250,7250,7250,7250,0
|
|
20231211,124100,111927920,7250,7250,7250,7250,0
|
|
20231211,124000,111927920,7250,7250,7250,7250,0
|
|
20231211,123900,111927920,7250,7250,7250,7250,0
|
|
20231211,123800,111927920,7250,7250,7250,7250,0
|
|
20231211,123700,111927920,7250,7250,7250,7250,0
|
|
20231211,123600,111927920,7250,7250,7250,7250,615
|
|
20231211,123500,107469170,7250,7250,7250,7250,0
|
|
20231211,123400,107469170,7250,7250,7250,7250,0
|
|
20231211,123300,107469170,7250,7250,7250,7250,0
|
|
20231211,123200,107469170,7250,7250,7250,7250,0
|
|
20231211,123100,107469170,7250,7250,7250,7250,0
|
|
20231211,123000,107469170,7250,7250,7250,7250,0
|
|
20231211,122900,107469170,7250,7250,7250,7250,0
|
|
20231211,122800,107469170,7250,7250,7250,7250,0
|
|
20231211,122700,107469170,7250,7250,7250,7250,60
|
|
20231211,122600,107034170,7250,7250,7250,7250,0
|
|
20231211,122500,107034170,7250,7250,7250,7250,0
|
|
20231211,122400,107034170,7250,7250,7250,7250,0
|
|
20231211,122300,107034170,7250,7250,7250,7250,0
|
|
20231211,122200,107034170,7250,7250,7250,7250,0
|
|
20231211,122100,107034170,7250,7250,7250,7250,0
|
|
20231211,122000,107034170,7250,7250,7250,7250,0
|
|
20231211,121900,107034170,7250,7250,7250,7250,0
|
|
20231211,121800,107034170,7250,7250,7250,7250,0
|
|
20231211,121700,107034170,7250,7250,7250,7250,0
|
|
20231211,121600,107034170,7250,7250,7250,7250,0
|
|
20231211,121500,107034170,7250,7250,7250,7250,0
|
|
20231211,121400,107034170,7250,7250,7250,7250,0
|
|
20231211,121300,107034170,7250,7250,7250,7250,0
|
|
20231211,121200,107034170,7250,7270,7270,7250,617
|
|
20231211,121100,102558010,7270,7270,7270,7270,0
|
|
20231211,121000,102558010,7270,7270,7270,7270,0
|
|
20231211,120900,102558010,7270,7270,7270,7270,0
|
|
20231211,120800,102558010,7270,7270,7270,7270,0
|
|
20231211,120700,102558010,7270,7270,7270,7270,0
|
|
20231211,120600,102558010,7270,7270,7270,7270,0
|
|
20231211,120500,102558010,7270,7270,7270,7270,0
|
|
20231211,120400,102558010,7270,7270,7270,7270,0
|
|
20231211,120300,102558010,7270,7270,7270,7270,0
|
|
20231211,120200,102558010,7270,7270,7270,7270,0
|
|
20231211,120100,102558010,7270,7270,7270,7270,0
|
|
20231211,120000,102558010,7270,7270,7270,7270,0
|
|
20231211,115900,102558010,7270,7270,7270,7270,0
|
|
20231211,115800,102558010,7270,7270,7270,7270,0
|
|
20231211,115700,102558010,7270,7270,7270,7270,0
|
|
20231211,115600,102558010,7270,7270,7270,7270,0
|
|
20231211,115500,102558010,7270,7270,7270,7270,0
|
|
20231211,115400,102558010,7270,7270,7270,7270,0
|
|
20231211,115300,102558010,7270,7270,7270,7270,0
|
|
20231211,115200,102558010,7270,7270,7270,7270,0
|
|
20231211,115100,102558010,7270,7270,7270,7270,0
|
|
20231211,115000,102558010,7270,7270,7270,7270,0
|
|
20231211,114900,102558010,7270,7270,7270,7270,0
|
|
20231211,114800,102558010,7270,7270,7270,7270,0
|
|
20231211,114700,102558010,7270,7270,7270,7270,0
|
|
20231211,114600,102558010,7270,7270,7270,7270,0
|
|
20231211,114500,102558010,7270,7270,7270,7270,0
|
|
20231211,114400,102558010,7270,7270,7270,7270,0
|
|
20231211,114300,102558010,7270,7270,7270,7270,17
|
|
20231211,114200,102434420,7270,7270,7270,7270,0
|
|
20231211,114100,102434420,7270,7270,7270,7270,0
|
|
20231211,114000,102434420,7270,7270,7270,7270,0
|
|
20231211,113900,102434420,7270,7270,7270,7270,0
|
|
20231211,113800,102434420,7270,7270,7270,7270,0
|
|
20231211,113700,102434420,7270,7270,7270,7270,0
|
|
20231211,113600,102434420,7270,7270,7270,7270,0
|
|
20231211,113500,102434420,7270,7270,7270,7270,0
|
|
20231211,113400,102434420,7270,7270,7270,7270,0
|
|
20231211,113300,102434420,7270,7270,7270,7270,0
|
|
20231211,113200,102434420,7270,7270,7270,7270,0
|
|
20231211,113100,102434420,7270,7270,7270,7270,0
|
|
20231211,113000,102434420,7270,7270,7270,7270,1
|
|
20231211,112900,102427150,7290,7290,7290,7290,0
|
|
20231211,112800,102427150,7290,7290,7290,7290,1
|
|
20231211,112700,102419860,7250,7250,7250,7250,0
|
|
20231211,112600,102419860,7250,7270,7270,7250,386
|
|
20231211,112500,99620050,7290,7290,7290,7290,58
|
|
20231211,112400,99197230,7310,7310,7310,7310,0
|
|
20231211,112300,99197230,7310,7310,7310,7310,0
|
|
20231211,112200,99197230,7310,7310,7310,7310,0
|
|
20231211,112100,99197230,7310,7310,7310,7310,0
|
|
20231211,112000,99197230,7310,7310,7310,7310,0
|
|
20231211,111900,99197230,7310,7310,7310,7310,0
|
|
20231211,111800,99197230,7310,7290,7310,7290,1459
|
|
20231211,111700,88556620,7300,7300,7300,7300,203
|
|
20231211,111600,87074720,7300,7300,7300,7300,0
|
|
20231211,111500,87074720,7300,7280,7300,7280,500
|
|
20231211,111400,83426880,7280,7280,7280,7280,2
|
|
20231211,111300,83412320,7280,7280,7280,7280,1
|
|
20231211,111200,83405040,7240,7240,7240,7240,0
|
|
20231211,111100,83405040,7240,7240,7240,7240,0
|
|
20231211,111000,83405040,7240,7240,7240,7240,0
|
|
20231211,110900,83405040,7240,7240,7240,7240,0
|
|
20231211,110800,83405040,7240,7240,7240,7240,0
|
|
20231211,110700,83405040,7240,7240,7240,7240,0
|
|
20231211,110600,83405040,7240,7240,7240,7240,0
|
|
20231211,110500,83405040,7240,7240,7240,7240,0
|
|
20231211,110400,83405040,7240,7240,7240,7240,0
|
|
20231211,110300,83405040,7240,7240,7240,7240,0
|
|
20231211,110200,83405040,7240,7240,7240,7240,0
|
|
20231211,110100,83405040,7240,7240,7240,7240,0
|
|
20231211,110000,83405040,7240,7240,7240,7240,0
|
|
20231211,105900,83405040,7240,7240,7240,7240,1
|
|
20231211,105800,83397800,7240,7240,7240,7240,0
|
|
20231211,105700,83397800,7240,7240,7240,7240,0
|
|
20231211,105600,83397800,7240,7240,7240,7240,0
|
|
20231211,105500,83397800,7240,7240,7240,7240,0
|
|
20231211,105400,83397800,7240,7240,7240,7240,3
|
|
20231211,105300,83376080,7240,7240,7240,7240,1
|
|
20231211,105200,83368840,7240,7240,7240,7240,250
|
|
20231211,105100,81558840,7240,7240,7240,7240,0
|
|
20231211,105000,81558840,7240,7240,7240,7240,100
|
|
20231211,104900,80834840,7240,7240,7240,7240,20
|
|
20231211,104800,80690040,7240,7240,7240,7240,40
|
|
20231211,104700,80400440,7230,7230,7230,7230,0
|
|
20231211,104600,80400440,7230,7260,7260,7230,359
|
|
20231211,104500,77800770,7270,7270,7270,7270,10
|
|
20231211,104400,77728070,7270,7270,7270,7270,0
|
|
20231211,104300,77728070,7270,7270,7270,7270,0
|
|
20231211,104200,77728070,7270,7270,7270,7270,7
|
|
20231211,104100,77677180,7260,7260,7260,7260,605
|
|
20231211,104000,73284880,7260,7250,7260,7250,3
|
|
20231211,103900,73263110,7240,7240,7240,7240,16
|
|
20231211,103800,73147270,7240,7240,7240,7240,0
|
|
20231211,103700,73147270,7240,7240,7240,7240,0
|
|
20231211,103600,73147270,7240,7240,7240,7240,12
|
|
20231211,103500,73060390,7240,7240,7240,7240,0
|
|
20231211,103400,73060390,7240,7240,7240,7240,0
|
|
20231211,103300,73060390,7240,7240,7240,7240,0
|
|
20231211,103200,73060390,7240,7240,7240,7240,1
|
|
20231211,103100,73053150,7240,7240,7240,7240,0
|
|
20231211,103000,73053150,7240,7240,7240,7240,0
|
|
20231211,102900,73053150,7240,7240,7240,7240,0
|
|
20231211,102800,73053150,7240,7240,7240,7240,0
|
|
20231211,102700,73053150,7240,7240,7240,7240,0
|
|
20231211,102600,73053150,7240,7240,7240,7240,91
|
|
20231211,102500,72394310,7270,7270,7270,7270,0
|
|
20231211,102400,72394310,7270,7270,7270,7270,0
|
|
20231211,102300,72394310,7270,7270,7270,7270,0
|
|
20231211,102200,72394310,7270,7270,7270,7270,0
|
|
20231211,102100,72394310,7270,7270,7270,7270,0
|
|
20231211,102000,72394310,7270,7270,7270,7270,6
|
|
20231211,101900,72350690,7270,7270,7270,7270,0
|
|
20231211,101800,72350690,7270,7270,7270,7270,0
|
|
20231211,101700,72350690,7270,7270,7270,7270,0
|
|
20231211,101600,72350690,7270,7270,7270,7270,0
|
|
20231211,101500,72350690,7270,7270,7270,7270,1
|
|
20231211,101400,72343420,7230,7230,7230,7230,0
|
|
20231211,101300,72343420,7230,7230,7230,7230,0
|
|
20231211,101200,72343420,7230,7230,7230,7230,0
|
|
20231211,101100,72343420,7230,7230,7230,7230,0
|
|
20231211,101000,72343420,7230,7230,7230,7230,0
|
|
20231211,100900,72343420,7230,7230,7230,7230,0
|
|
20231211,100800,72343420,7230,7230,7230,7230,0
|
|
20231211,100700,72343420,7230,7230,7230,7230,0
|
|
20231211,100600,72343420,7230,7230,7230,7230,0
|
|
20231211,100500,72343420,7230,7230,7230,7230,0
|
|
20231211,100400,72343420,7230,7230,7230,7230,0
|
|
20231211,100300,72343420,7230,7230,7230,7230,0
|
|
20231211,100200,72343420,7230,7240,7240,7230,910
|
|
20231211,100100,65763810,7230,7230,7230,7230,0
|
|
20231211,100000,65763810,7230,7230,7230,7230,20
|
|
20231211,095900,65619210,7270,7270,7270,7270,0
|
|
20231211,095800,65619210,7270,7270,7270,7270,1
|
|
20231211,095700,65611940,7210,7210,7210,7210,0
|
|
20231211,095600,65611940,7210,7210,7210,7210,0
|
|
20231211,095500,65611940,7210,7210,7210,7210,0
|
|
20231211,095400,65611940,7210,7210,7210,7210,0
|
|
20231211,095300,65611940,7210,7210,7210,7210,0
|
|
20231211,095200,65611940,7210,7220,7220,7210,1050
|
|
20231211,095100,58031440,7220,7220,7220,7220,100
|
|
20231211,095000,57309440,7240,7240,7240,7240,0
|
|
20231211,094900,57309440,7240,7230,7240,7220,3120
|
|
20231211,094800,34781480,7240,7240,7240,7230,186
|
|
20231211,094700,33436000,7240,7240,7240,7240,74
|
|
20231211,094600,32900240,7250,7250,7250,7250,94
|
|
20231211,094500,32218740,7260,7250,7260,7250,31
|
|
20231211,094400,31993970,7260,7250,7260,7250,64
|
|
20231211,094300,31529900,7260,7260,7260,7260,354
|
|
20231211,094200,28959860,7270,7270,7270,7270,0
|
|
20231211,094100,28959860,7270,7270,7270,7270,2
|
|
20231211,094000,28945320,7260,7280,7280,7260,295
|
|
20231211,093900,26801220,7270,7270,7270,7270,0
|
|
20231211,093800,26801220,7270,7270,7270,7270,50
|
|
20231211,093700,26437720,7270,7270,7270,7270,0
|
|
20231211,093600,26437720,7270,7270,7270,7270,0
|
|
20231211,093500,26437720,7270,7280,7280,7270,100
|
|
20231211,093400,25710600,7270,7270,7270,7270,0
|
|
20231211,093300,25710600,7270,7270,7270,7270,0
|
|
20231211,093200,25710600,7270,7270,7270,7270,0
|
|
20231211,093100,25710600,7270,7270,7270,7270,0
|
|
20231211,093000,25710600,7270,7270,7270,7270,100
|
|
20231211,092900,24983600,7270,7270,7270,7270,0
|
|
20231211,092800,24983600,7270,7270,7270,7270,0
|
|
20231211,092700,24983600,7270,7270,7270,7270,100
|
|
20231211,092600,24256600,7290,7290,7290,7290,0
|
|
20231211,092500,24256600,7290,7290,7290,7290,1
|
|
20231211,092400,24249310,7270,7270,7270,7270,434
|
|
20231211,092300,21094130,7270,7270,7270,7270,0
|
|
20231211,092200,21094130,7270,7270,7270,7270,0
|
|
20231211,092100,21094130,7270,7270,7270,7270,0
|
|
20231211,092000,21094130,7270,7270,7270,7270,82
|
|
20231211,091900,20497990,7260,7260,7260,7260,0
|
|
20231211,091800,20497990,7260,7220,7260,7220,443
|
|
20231211,091700,17298530,7220,7220,7220,7220,333
|
|
20231211,091600,14894270,7230,7230,7230,7230,174
|
|
20231211,091500,13636250,7230,7230,7230,7230,153
|
|
20231211,091400,12530060,7230,7230,7230,7220,212
|
|
20231211,091300,10998710,7230,7250,7250,7230,300
|
|
20231211,091200,8829150,7280,7280,7280,7280,0
|
|
20231211,091100,8829150,7280,7280,7280,7280,1
|
|
20231211,091000,8821870,7230,7270,7270,7230,300
|
|
20231211,090900,6648190,7260,7260,7260,7260,200
|
|
20231211,090800,5196190,7250,7280,7280,7250,200
|
|
20231211,090700,3744260,7320,7320,7320,7320,0
|
|
20231211,090600,3744260,7320,7320,7320,7320,0
|
|
20231211,090500,3744260,7320,7320,7320,7320,2
|
|
20231211,090400,3729620,7320,7320,7320,7320,0
|
|
20231211,090300,3729620,7320,7320,7320,7320,0
|
|
20231211,090200,3729620,7320,7270,7320,7270,71
|
|
20231211,090100,3213400,7270,7320,7320,7270,125
|
|
20231211,090000,2304590,7270,7270,7270,7270,317
|