701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203800,61364710,9670,9670,9670,9670,32
|
|
20231204,203700,61364710,9670,9670,9670,9670,0
|
|
20231204,203600,61364710,9670,9670,9670,9670,0
|
|
20231204,203500,61364710,9670,9670,9670,9670,0
|
|
20231204,203400,61364710,9670,9670,9670,9670,0
|
|
20231204,203300,61364710,9670,9670,9670,9670,0
|
|
20231204,203200,61364710,9670,9670,9670,9670,0
|
|
20231204,203100,61364710,9670,9670,9670,9670,0
|
|
20231204,203000,61364710,9670,9670,9670,9670,0
|
|
20231204,202900,61364710,9670,9670,9670,9670,0
|
|
20231204,202800,61364710,9670,9670,9670,9670,0
|
|
20231204,202700,61364710,9670,9670,9670,9670,0
|
|
20231204,202600,61364710,9670,9670,9670,9670,0
|
|
20231204,202500,61364710,9670,9670,9670,9670,0
|
|
20231204,202400,61364710,9670,9670,9670,9670,0
|
|
20231204,202300,61364710,9670,9670,9670,9670,0
|
|
20231204,202200,61364710,9670,9670,9670,9670,0
|
|
20231204,202100,61364710,9670,9670,9670,9670,0
|
|
20231204,202000,61364710,9670,9670,9670,9670,0
|
|
20231204,201900,61364710,9670,9670,9670,9670,0
|
|
20231204,201800,61364710,9670,9670,9670,9670,0
|
|
20231204,201700,61364710,9670,9670,9670,9670,0
|
|
20231204,201600,61364710,9670,9670,9670,9670,0
|
|
20231204,201500,61364710,9670,9670,9670,9670,0
|
|
20231204,201400,61364710,9670,9670,9670,9670,0
|
|
20231204,201300,61364710,9670,9670,9670,9670,0
|
|
20231204,201200,61364710,9670,9670,9670,9670,0
|
|
20231204,201100,61364710,9670,9670,9670,9670,0
|
|
20231204,201000,61364710,9670,9670,9670,9670,0
|
|
20231204,200900,61364710,9670,9670,9670,9670,0
|
|
20231204,200800,61364710,9670,9670,9670,9670,32
|
|
20231204,200700,61364710,9670,9670,9670,9670,0
|
|
20231204,200600,61364710,9670,9670,9670,9670,0
|
|
20231204,200500,61364710,9670,9670,9670,9670,0
|
|
20231204,200400,61364710,9670,9670,9670,9670,0
|
|
20231204,200300,61364710,9670,9670,9670,9670,0
|
|
20231204,200200,61364710,9670,9670,9670,9670,0
|
|
20231204,200100,61364710,9670,9670,9670,9670,0
|
|
20231204,200000,61364710,9670,9670,9670,9670,0
|
|
20231204,195900,61364710,9670,9670,9670,9670,0
|
|
20231204,195800,61364710,9670,9670,9670,9670,0
|
|
20231204,195700,61364710,9670,9670,9670,9670,0
|
|
20231204,195600,61364710,9670,9670,9670,9670,0
|
|
20231204,195500,61364710,9670,9670,9670,9670,0
|
|
20231204,195400,61364710,9670,9670,9670,9670,0
|
|
20231204,195300,61364710,9670,9670,9670,9670,0
|
|
20231204,195200,61364710,9670,9670,9670,9670,0
|
|
20231204,195100,61364710,9670,9670,9670,9670,0
|
|
20231204,195000,61364710,9670,9670,9670,9670,0
|
|
20231204,194900,61364710,9670,9670,9670,9670,0
|
|
20231204,194800,61364710,9670,9670,9670,9670,0
|
|
20231204,194700,61364710,9670,9670,9670,9670,0
|
|
20231204,194600,61364710,9670,9670,9670,9670,0
|
|
20231204,194500,61364710,9670,9670,9670,9670,0
|
|
20231204,194400,61364710,9670,9670,9670,9670,0
|
|
20231204,194300,61364710,9670,9670,9670,9670,0
|
|
20231204,194200,61364710,9670,9670,9670,9670,0
|
|
20231204,194100,61364710,9670,9670,9670,9670,0
|
|
20231204,194000,61364710,9670,9670,9670,9670,0
|
|
20231204,193900,61364710,9670,9670,9670,9670,0
|
|
20231204,193800,61364710,9670,9670,9670,9670,32
|
|
20231204,193700,61364710,9670,9670,9670,9670,0
|
|
20231204,193600,61364710,9670,9670,9670,9670,0
|
|
20231204,193500,61364710,9670,9670,9670,9670,0
|
|
20231204,193400,61364710,9670,9670,9670,9670,0
|
|
20231204,193300,61364710,9670,9670,9670,9670,0
|
|
20231204,193200,61364710,9670,9670,9670,9670,0
|
|
20231204,193100,61364710,9670,9670,9670,9670,0
|
|
20231204,193000,61364710,9670,9670,9670,9670,0
|
|
20231204,192900,61364710,9670,9670,9670,9670,0
|
|
20231204,192800,61364710,9670,9670,9670,9670,0
|
|
20231204,192700,61364710,9670,9670,9670,9670,0
|
|
20231204,192600,61364710,9670,9670,9670,9670,0
|
|
20231204,192500,61364710,9670,9670,9670,9670,0
|
|
20231204,192400,61364710,9670,9670,9670,9670,0
|
|
20231204,192300,61364710,9670,9670,9670,9670,0
|
|
20231204,192200,61364710,9670,9670,9670,9670,0
|
|
20231204,192100,61364710,9670,9670,9670,9670,0
|
|
20231204,192000,61364710,9670,9670,9670,9670,0
|
|
20231204,191900,61364710,9670,9670,9670,9670,0
|
|
20231204,191800,61364710,9670,9670,9670,9670,0
|
|
20231204,191700,61364710,9670,9670,9670,9670,0
|
|
20231204,191600,61364710,9670,9670,9670,9670,0
|
|
20231204,191500,61364710,9670,9670,9670,9670,0
|
|
20231204,191400,61364710,9670,9670,9670,9670,0
|
|
20231204,191300,61364710,9670,9670,9670,9670,0
|
|
20231204,191200,61364710,9670,9670,9670,9670,0
|
|
20231204,191100,61364710,9670,9670,9670,9670,0
|
|
20231204,191000,61364710,9670,9670,9670,9670,0
|
|
20231204,190900,61364710,9670,9670,9670,9670,0
|
|
20231204,190800,61364710,9670,9670,9670,9670,32
|
|
20231204,190700,61364710,9670,9670,9670,9670,0
|
|
20231204,190600,61364710,9670,9670,9670,9670,0
|
|
20231204,190500,61364710,9670,9670,9670,9670,0
|
|
20231204,190400,61364710,9670,9670,9670,9670,0
|
|
20231204,190300,61364710,9670,9670,9670,9670,0
|
|
20231204,190200,61364710,9670,9670,9670,9670,0
|
|
20231204,190100,61364710,9670,9670,9670,9670,0
|
|
20231204,190000,61364710,9670,9670,9670,9670,0
|
|
20231204,185900,61364710,9670,9670,9670,9670,0
|
|
20231204,185800,61364710,9670,9670,9670,9670,0
|
|
20231204,185700,61364710,9670,9670,9670,9670,0
|
|
20231204,185600,61364710,9670,9670,9670,9670,0
|
|
20231204,185500,61364710,9670,9670,9670,9670,0
|
|
20231204,185400,61364710,9670,9670,9670,9670,0
|
|
20231204,185300,61364710,9670,9670,9670,9670,0
|
|
20231204,185200,61364710,9670,9670,9670,9670,0
|
|
20231204,185100,61364710,9670,9670,9670,9670,0
|
|
20231204,185000,61364710,9670,9670,9670,9670,0
|
|
20231204,184900,61364710,9670,9670,9670,9670,0
|
|
20231204,184800,61364710,9670,9670,9670,9670,0
|
|
20231204,184700,61364710,9670,9670,9670,9670,0
|
|
20231204,184600,61364710,9670,9670,9670,9670,0
|
|
20231204,184500,61364710,9670,9670,9670,9670,0
|
|
20231204,184400,61364710,9670,9670,9670,9670,0
|
|
20231204,184300,61364710,9670,9670,9670,9670,0
|
|
20231204,184200,61364710,9670,9670,9670,9670,0
|
|
20231204,184100,61364710,9670,9670,9670,9670,0
|
|
20231204,184000,61364710,9670,9670,9670,9670,0
|
|
20231204,183900,61364710,9670,9670,9670,9670,0
|
|
20231204,183800,61364710,9670,9670,9670,9670,32
|
|
20231204,183700,61364710,9670,9670,9670,9670,0
|
|
20231204,183600,61364710,9670,9670,9670,9670,0
|
|
20231204,183500,61364710,9670,9670,9670,9670,0
|
|
20231204,183400,61364710,9670,9670,9670,9670,0
|
|
20231204,183300,61364710,9670,9670,9670,9670,0
|
|
20231204,183200,61364710,9670,9670,9670,9670,0
|
|
20231204,183100,61364710,9670,9670,9670,9670,0
|
|
20231204,183000,61364710,9670,9670,9670,9670,0
|
|
20231204,182900,61364710,9670,9670,9670,9670,0
|
|
20231204,182800,61364710,9670,9670,9670,9670,0
|
|
20231204,182700,61364710,9670,9670,9670,9670,0
|
|
20231204,182600,61364710,9670,9670,9670,9670,0
|
|
20231204,182500,61364710,9670,9670,9670,9670,0
|
|
20231204,182400,61364710,9670,9670,9670,9670,0
|
|
20231204,182300,61364710,9670,9670,9670,9670,0
|
|
20231204,182200,61364710,9670,9670,9670,9670,0
|
|
20231204,182100,61364710,9670,9670,9670,9670,0
|
|
20231204,182000,61364710,9670,9670,9670,9670,0
|
|
20231204,181900,61364710,9670,9670,9670,9670,0
|
|
20231204,181800,61364710,9670,9670,9670,9670,0
|
|
20231204,181700,61364710,9670,9670,9670,9670,0
|
|
20231204,181600,61364710,9670,9670,9670,9670,0
|
|
20231204,181500,61364710,9670,9670,9670,9670,0
|
|
20231204,181400,61364710,9670,9670,9670,9670,0
|
|
20231204,181300,61364710,9670,9670,9670,9670,0
|
|
20231204,181200,61364710,9670,9670,9670,9670,0
|
|
20231204,181100,61364710,9670,9670,9670,9670,0
|
|
20231204,181000,61364710,9670,9670,9670,9670,0
|
|
20231204,180900,61364710,9670,9670,9670,9670,0
|
|
20231204,180800,61364710,9670,9670,9670,9670,32
|
|
20231204,180700,61364710,9670,9670,9670,9670,0
|
|
20231204,180600,61364710,9670,9670,9670,9670,0
|
|
20231204,180500,61364710,9670,9670,9670,9670,0
|
|
20231204,180400,61364710,9670,9670,9670,9670,0
|
|
20231204,180300,61364710,9670,9670,9670,9670,0
|
|
20231204,180200,61364710,9670,9670,9670,9670,0
|
|
20231204,180100,61364710,9670,9670,9670,9670,0
|
|
20231204,180000,61364710,9670,9670,9670,9670,0
|
|
20231204,175900,61364710,9670,9670,9670,9670,0
|
|
20231204,175800,61364710,9670,9670,9670,9670,0
|
|
20231204,175700,61364710,9670,9670,9670,9670,0
|
|
20231204,175600,61364710,9670,9670,9670,9670,0
|
|
20231204,175500,61364710,9670,9670,9670,9670,0
|
|
20231204,175400,61364710,9670,9670,9670,9670,0
|
|
20231204,175300,61364710,9670,9670,9670,9670,0
|
|
20231204,175200,61364710,9670,9670,9670,9670,0
|
|
20231204,175100,61364710,9670,9670,9670,9670,0
|
|
20231204,175000,61364710,9670,9670,9670,9670,0
|
|
20231204,174900,61364710,9670,9670,9670,9670,0
|
|
20231204,174800,61364710,9670,9670,9670,9670,0
|
|
20231204,174700,61364710,9670,9670,9670,9670,0
|
|
20231204,174600,61364710,9670,9670,9670,9670,0
|
|
20231204,174500,61364710,9670,9670,9670,9670,0
|
|
20231204,174400,61364710,9670,9670,9670,9670,0
|
|
20231204,174300,61364710,9670,9670,9670,9670,0
|
|
20231204,174200,61364710,9670,9670,9670,9670,0
|
|
20231204,174100,61364710,9670,9670,9670,9670,0
|
|
20231204,174000,61364710,9670,9670,9670,9670,0
|
|
20231204,173900,61364710,9670,9670,9670,9670,0
|
|
20231204,173800,61364710,9670,9670,9670,9670,32
|
|
20231204,173700,61364710,9670,9670,9670,9670,0
|
|
20231204,173600,61364710,9670,9670,9670,9670,0
|
|
20231204,173500,61364710,9670,9670,9670,9670,0
|
|
20231204,173400,61364710,9670,9670,9670,9670,0
|
|
20231204,173300,61364710,9670,9670,9670,9670,0
|
|
20231204,173200,61364710,9670,9670,9670,9670,0
|
|
20231204,173100,61364710,9670,9670,9670,9670,0
|
|
20231204,173000,61364710,9670,9670,9670,9670,0
|
|
20231204,172900,61364710,9670,9670,9670,9670,0
|
|
20231204,172800,61364710,9670,9670,9670,9670,0
|
|
20231204,172700,61364710,9670,9670,9670,9670,0
|
|
20231204,172600,61364710,9670,9670,9670,9670,0
|
|
20231204,172500,61364710,9670,9670,9670,9670,0
|
|
20231204,172400,61364710,9670,9670,9670,9670,0
|
|
20231204,172300,61364710,9670,9670,9670,9670,0
|
|
20231204,172200,61364710,9670,9670,9670,9670,0
|
|
20231204,172100,61364710,9670,9670,9670,9670,0
|
|
20231204,172000,61364710,9670,9670,9670,9670,0
|
|
20231204,171900,61364710,9670,9670,9670,9670,0
|
|
20231204,171800,61364710,9670,9670,9670,9670,0
|
|
20231204,171700,61364710,9670,9670,9670,9670,0
|
|
20231204,171600,61364710,9670,9670,9670,9670,0
|
|
20231204,171500,61364710,9670,9670,9670,9670,0
|
|
20231204,171400,61364710,9670,9670,9670,9670,0
|
|
20231204,171300,61364710,9670,9670,9670,9670,0
|
|
20231204,171200,61364710,9670,9670,9670,9670,0
|
|
20231204,171100,61364710,9670,9670,9670,9670,0
|
|
20231204,171000,61364710,9670,9670,9670,9670,0
|
|
20231204,170900,61364710,9670,9670,9670,9670,0
|
|
20231204,170800,61364710,9670,9670,9670,9670,32
|
|
20231204,170700,61364710,9670,9670,9670,9670,0
|
|
20231204,170600,61364710,9670,9670,9670,9670,0
|
|
20231204,170500,61364710,9670,9670,9670,9670,0
|
|
20231204,170400,61364710,9670,9670,9670,9670,0
|
|
20231204,170300,61364710,9670,9670,9670,9670,0
|
|
20231204,170200,61364710,9670,9670,9670,9670,0
|
|
20231204,170100,61364710,9670,9670,9670,9670,0
|
|
20231204,170000,61364710,9670,9670,9670,9670,0
|
|
20231204,165900,61364710,9670,9670,9670,9670,0
|
|
20231204,165800,61364710,9670,9670,9670,9670,0
|
|
20231204,165700,61364710,9670,9670,9670,9670,0
|
|
20231204,165600,61364710,9670,9670,9670,9670,0
|
|
20231204,165500,61364710,9670,9670,9670,9670,0
|
|
20231204,165400,61364710,9670,9670,9670,9670,0
|
|
20231204,165300,61364710,9670,9670,9670,9670,0
|
|
20231204,165200,61364710,9670,9670,9670,9670,0
|
|
20231204,165100,61364710,9670,9670,9670,9670,0
|
|
20231204,165000,61364710,9670,9670,9670,9670,0
|
|
20231204,164900,61364710,9670,9670,9670,9670,0
|
|
20231204,164800,61364710,9670,9670,9670,9670,0
|
|
20231204,164700,61364710,9670,9670,9670,9670,0
|
|
20231204,164600,61364710,9670,9670,9670,9670,0
|
|
20231204,164500,61364710,9670,9670,9670,9670,0
|
|
20231204,164400,61364710,9670,9670,9670,9670,0
|
|
20231204,164300,61364710,9670,9670,9670,9670,0
|
|
20231204,164200,61364710,9670,9670,9670,9670,0
|
|
20231204,164100,61364710,9670,9670,9670,9670,0
|
|
20231204,164000,61364710,9670,9670,9670,9670,0
|
|
20231204,163900,61364710,9670,9670,9670,9670,0
|
|
20231204,163800,61364710,9670,9670,9670,9670,32
|
|
20231204,163700,61364710,9670,9670,9670,9670,0
|
|
20231204,163600,61364710,9670,9670,9670,9670,0
|
|
20231204,163500,61364710,9670,9670,9670,9670,0
|
|
20231204,163400,61364710,9670,9670,9670,9670,0
|
|
20231204,163300,61364710,9670,9670,9670,9670,0
|
|
20231204,163200,61364710,9670,9670,9670,9670,0
|
|
20231204,163100,61364710,9670,9670,9670,9670,0
|
|
20231204,163000,61364710,9670,9670,9670,9670,0
|
|
20231204,162900,61364710,9670,9670,9670,9670,0
|
|
20231204,162800,61364710,9670,9670,9670,9670,0
|
|
20231204,162700,61364710,9670,9670,9670,9670,0
|
|
20231204,162600,61364710,9670,9670,9670,9670,0
|
|
20231204,162500,61364710,9670,9670,9670,9670,0
|
|
20231204,162400,61364710,9670,9670,9670,9670,0
|
|
20231204,162300,61364710,9670,9670,9670,9670,0
|
|
20231204,162200,61364710,9670,9670,9670,9670,0
|
|
20231204,162100,61364710,9670,9670,9670,9670,0
|
|
20231204,162000,61364710,9670,9670,9670,9670,0
|
|
20231204,161900,61364710,9670,9670,9670,9670,0
|
|
20231204,161800,61364710,9670,9670,9670,9670,0
|
|
20231204,161700,61364710,9670,9670,9670,9670,0
|
|
20231204,161600,61364710,9670,9670,9670,9670,0
|
|
20231204,161500,61364710,9670,9670,9670,9670,0
|
|
20231204,161400,61364710,9670,9670,9670,9670,0
|
|
20231204,161300,61364710,9670,9670,9670,9670,0
|
|
20231204,161200,61364710,9670,9670,9670,9670,0
|
|
20231204,161100,61364710,9670,9670,9670,9670,0
|
|
20231204,161000,61364710,9670,9670,9670,9670,0
|
|
20231204,160900,61364710,9670,9670,9670,9670,0
|
|
20231204,160800,61364710,9670,9670,9670,9670,32
|
|
20231204,160700,61364710,9670,9670,9670,9670,0
|
|
20231204,160600,61364710,9670,9670,9670,9670,0
|
|
20231204,160500,61364710,9670,9670,9670,9670,0
|
|
20231204,160400,61364710,9670,9670,9670,9670,0
|
|
20231204,160300,61364710,9670,9670,9670,9670,0
|
|
20231204,160200,61364710,9670,9670,9670,9670,0
|
|
20231204,160100,61364710,9670,9670,9670,9670,0
|
|
20231204,160000,61364710,9670,9670,9670,9670,0
|
|
20231204,155900,61364710,9670,9670,9670,9670,0
|
|
20231204,155800,61364710,9670,9670,9670,9670,0
|
|
20231204,155700,61364710,9670,9670,9670,9670,0
|
|
20231204,155600,61364710,9670,9670,9670,9670,0
|
|
20231204,155500,61364710,9670,9670,9670,9670,0
|
|
20231204,155400,61364710,9670,9670,9670,9670,0
|
|
20231204,155300,61364710,9670,9670,9670,9670,0
|
|
20231204,155200,61364710,9670,9670,9670,9670,0
|
|
20231204,155100,61364710,9670,9670,9670,9670,0
|
|
20231204,155000,61364710,9670,9670,9670,9670,0
|
|
20231204,154900,61364710,9670,9670,9670,9670,0
|
|
20231204,154800,61364710,9670,9670,9670,9670,0
|
|
20231204,154700,61364710,9670,9670,9670,9670,0
|
|
20231204,154600,61364710,9670,9670,9670,9670,0
|
|
20231204,154500,61364710,9670,9670,9670,9670,0
|
|
20231204,154400,61364710,9670,9670,9670,9670,0
|
|
20231204,154300,61364710,9670,9670,9670,9670,0
|
|
20231204,154200,61364710,9670,9670,9670,9670,0
|
|
20231204,154100,61364710,9670,9670,9670,9670,0
|
|
20231204,154000,61364710,9670,9670,9670,9670,0
|
|
20231204,153900,61364710,9670,9670,9670,9670,0
|
|
20231204,153800,61364710,9670,9670,9670,9670,32
|
|
20231204,153700,61364710,9670,9670,9670,9670,0
|
|
20231204,153600,61364710,9670,9670,9670,9670,0
|
|
20231204,153500,61364710,9670,9670,9670,9670,0
|
|
20231204,153400,61364710,9670,9670,9670,9670,0
|
|
20231204,153300,61364710,9670,9670,9670,9670,0
|
|
20231204,153200,61364710,9670,9670,9670,9670,0
|
|
20231204,153100,61364710,9670,9670,9670,9670,0
|
|
20231204,153000,61364710,9670,9670,9670,9670,32
|
|
20231204,152900,61055270,9670,9670,9670,9670,0
|
|
20231204,152800,61055270,9670,9670,9670,9670,0
|
|
20231204,152700,61055270,9670,9670,9670,9670,0
|
|
20231204,152600,61055270,9670,9670,9670,9670,0
|
|
20231204,152500,61055270,9670,9670,9670,9670,0
|
|
20231204,152400,61055270,9670,9670,9670,9670,0
|
|
20231204,152300,61055270,9670,9670,9670,9670,0
|
|
20231204,152200,61055270,9670,9670,9670,9670,0
|
|
20231204,152100,61055270,9670,9670,9670,9670,0
|
|
20231204,152000,61055270,9670,9670,9670,9670,0
|
|
20231204,151900,61055270,9670,9670,9670,9670,0
|
|
20231204,151800,61055270,9670,9670,9670,9670,0
|
|
20231204,151700,61055270,9670,9670,9670,9670,1
|
|
20231204,151600,61045600,9660,9660,9660,9660,0
|
|
20231204,151500,61045600,9660,9660,9660,9660,0
|
|
20231204,151400,61045600,9660,9660,9660,9660,0
|
|
20231204,151300,61045600,9660,9660,9660,9660,0
|
|
20231204,151200,61045600,9660,9660,9660,9660,0
|
|
20231204,151100,61045600,9660,9660,9660,9660,0
|
|
20231204,151000,61045600,9660,9660,9660,9660,123
|
|
20231204,150900,59857420,9660,9660,9660,9660,0
|
|
20231204,150800,59857420,9660,9660,9660,9660,5
|
|
20231204,150700,59809120,9660,9660,9660,9660,0
|
|
20231204,150600,59809120,9660,9660,9660,9660,130
|
|
20231204,150500,58553320,9660,9660,9660,9660,0
|
|
20231204,150400,58553320,9660,9660,9660,9660,0
|
|
20231204,150300,58553320,9660,9660,9660,9660,17
|
|
20231204,150200,58389100,9670,9670,9670,9670,0
|
|
20231204,150100,58389100,9670,9670,9670,9670,0
|
|
20231204,150000,58389100,9670,9670,9670,9670,0
|
|
20231204,145900,58389100,9670,9670,9670,9670,0
|
|
20231204,145800,58389100,9670,9670,9670,9670,0
|
|
20231204,145700,58389100,9670,9670,9670,9670,0
|
|
20231204,145600,58389100,9670,9670,9670,9670,1
|
|
20231204,145500,58379430,9670,9670,9670,9670,0
|
|
20231204,145400,58379430,9670,9670,9670,9670,1
|
|
20231204,145300,58369760,9670,9670,9670,9670,5
|
|
20231204,145200,58321410,9670,9670,9670,9670,30
|
|
20231204,145100,58031310,9670,9670,9670,9670,51
|
|
20231204,145000,57538140,9670,9670,9670,9670,0
|
|
20231204,144900,57538140,9670,9670,9670,9670,0
|
|
20231204,144800,57538140,9670,9670,9670,9670,0
|
|
20231204,144700,57538140,9670,9670,9670,9670,0
|
|
20231204,144600,57538140,9670,9670,9670,9670,0
|
|
20231204,144500,57538140,9670,9670,9670,9670,0
|
|
20231204,144400,57538140,9670,9670,9670,9670,0
|
|
20231204,144300,57538140,9670,9670,9670,9670,0
|
|
20231204,144200,57538140,9670,9670,9670,9670,0
|
|
20231204,144100,57538140,9670,9670,9670,9670,0
|
|
20231204,144000,57538140,9670,9670,9670,9670,0
|
|
20231204,143900,57538140,9670,9670,9670,9670,0
|
|
20231204,143800,57538140,9670,9670,9670,9670,0
|
|
20231204,143700,57538140,9670,9670,9670,9670,0
|
|
20231204,143600,57538140,9670,9670,9670,9670,0
|
|
20231204,143500,57538140,9670,9670,9670,9670,0
|
|
20231204,143400,57538140,9670,9670,9670,9670,0
|
|
20231204,143300,57538140,9670,9670,9670,9670,0
|
|
20231204,143200,57538140,9670,9670,9670,9670,0
|
|
20231204,143100,57538140,9670,9670,9670,9670,0
|
|
20231204,143000,57538140,9670,9670,9670,9670,1
|
|
20231204,142900,57528470,9670,9670,9670,9670,7
|
|
20231204,142800,57460780,9670,9670,9670,9670,0
|
|
20231204,142700,57460780,9670,9670,9670,9670,3
|
|
20231204,142600,57431770,9660,9660,9660,9660,0
|
|
20231204,142500,57431770,9660,9660,9660,9660,1
|
|
20231204,142400,57422110,9670,9670,9670,9670,1
|
|
20231204,142300,57412440,9670,9670,9670,9670,0
|
|
20231204,142200,57412440,9670,9670,9670,9670,0
|
|
20231204,142100,57412440,9670,9670,9670,9670,0
|
|
20231204,142000,57412440,9670,9670,9670,9670,0
|
|
20231204,141900,57412440,9670,9670,9670,9670,3
|
|
20231204,141800,57383430,9670,9670,9670,9670,0
|
|
20231204,141700,57383430,9670,9670,9670,9670,0
|
|
20231204,141600,57383430,9670,9670,9670,9670,0
|
|
20231204,141500,57383430,9670,9670,9670,9670,1
|
|
20231204,141400,57373760,9670,9670,9670,9670,0
|
|
20231204,141300,57373760,9670,9670,9670,9670,2
|
|
20231204,141200,57354420,9670,9670,9670,9670,0
|
|
20231204,141100,57354420,9670,9670,9670,9670,0
|
|
20231204,141000,57354420,9670,9670,9670,9670,0
|
|
20231204,140900,57354420,9670,9670,9670,9670,0
|
|
20231204,140800,57354420,9670,9670,9670,9670,0
|
|
20231204,140700,57354420,9670,9670,9670,9670,0
|
|
20231204,140600,57354420,9670,9670,9670,9670,0
|
|
20231204,140500,57354420,9670,9670,9670,9670,0
|
|
20231204,140400,57354420,9670,9670,9670,9670,0
|
|
20231204,140300,57354420,9670,9670,9670,9670,20
|
|
20231204,140200,57161020,9670,9670,9670,9670,0
|
|
20231204,140100,57161020,9670,9670,9670,9670,0
|
|
20231204,140000,57161020,9670,9670,9670,9670,0
|
|
20231204,135900,57161020,9670,9670,9670,9670,0
|
|
20231204,135800,57161020,9670,9670,9670,9670,3
|
|
20231204,135700,57132010,9670,9670,9670,9670,0
|
|
20231204,135600,57132010,9670,9670,9670,9670,0
|
|
20231204,135500,57132010,9670,9670,9670,9670,74
|
|
20231204,135400,56416430,9670,9670,9670,9670,0
|
|
20231204,135300,56416430,9670,9670,9670,9670,0
|
|
20231204,135200,56416430,9670,9670,9670,9670,0
|
|
20231204,135100,56416430,9670,9670,9670,9670,34
|
|
20231204,135000,56087650,9670,9670,9670,9670,0
|
|
20231204,134900,56087650,9670,9670,9670,9670,0
|
|
20231204,134800,56087650,9670,9670,9670,9670,0
|
|
20231204,134700,56087650,9670,9670,9670,9670,0
|
|
20231204,134600,56087650,9670,9670,9670,9670,0
|
|
20231204,134500,56087650,9670,9670,9670,9670,2
|
|
20231204,134400,56068310,9670,9670,9670,9670,0
|
|
20231204,134300,56068310,9670,9670,9670,9670,29
|
|
20231204,134200,55787880,9670,9670,9670,9670,0
|
|
20231204,134100,55787880,9670,9670,9670,9670,0
|
|
20231204,134000,55787880,9670,9670,9670,9670,13
|
|
20231204,133900,55662170,9660,9660,9660,9660,0
|
|
20231204,133800,55662170,9660,9660,9660,9660,0
|
|
20231204,133700,55662170,9660,9660,9660,9660,0
|
|
20231204,133600,55662170,9660,9660,9660,9660,0
|
|
20231204,133500,55662170,9660,9660,9660,9660,0
|
|
20231204,133400,55662170,9660,9660,9660,9660,0
|
|
20231204,133300,55662170,9660,9660,9660,9660,0
|
|
20231204,133200,55662170,9660,9660,9660,9660,12
|
|
20231204,133100,55546250,9670,9670,9670,9670,0
|
|
20231204,133000,55546250,9670,9670,9670,9670,0
|
|
20231204,132900,55546250,9670,9670,9670,9670,1
|
|
20231204,132800,55536580,9670,9670,9670,9670,0
|
|
20231204,132700,55536580,9670,9670,9670,9670,0
|
|
20231204,132600,55536580,9670,9670,9670,9670,0
|
|
20231204,132500,55536580,9670,9670,9670,9670,5
|
|
20231204,132400,55488230,9670,9670,9670,9670,0
|
|
20231204,132300,55488230,9670,9670,9670,9670,0
|
|
20231204,132200,55488230,9670,9670,9670,9670,0
|
|
20231204,132100,55488230,9670,9670,9670,9670,0
|
|
20231204,132000,55488230,9670,9670,9670,9670,0
|
|
20231204,131900,55488230,9670,9670,9670,9670,0
|
|
20231204,131800,55488230,9670,9670,9670,9670,0
|
|
20231204,131700,55488230,9670,9670,9670,9670,0
|
|
20231204,131600,55488230,9670,9670,9670,9670,0
|
|
20231204,131500,55488230,9670,9670,9670,9670,0
|
|
20231204,131400,55488230,9670,9670,9670,9670,0
|
|
20231204,131300,55488230,9670,9670,9670,9670,0
|
|
20231204,131200,55488230,9670,9670,9670,9670,4
|
|
20231204,131100,55449550,9660,9660,9660,9660,3
|
|
20231204,131000,55420570,9660,9660,9660,9660,0
|
|
20231204,130900,55420570,9660,9660,9660,9660,0
|
|
20231204,130800,55420570,9660,9660,9660,9660,0
|
|
20231204,130700,55420570,9660,9660,9660,9660,0
|
|
20231204,130600,55420570,9660,9660,9660,9660,0
|
|
20231204,130500,55420570,9660,9660,9660,9660,40
|
|
20231204,130400,55034170,9670,9670,9670,9670,0
|
|
20231204,130300,55034170,9670,9670,9670,9670,0
|
|
20231204,130200,55034170,9670,9670,9670,9670,1
|
|
20231204,130100,55024500,9670,9670,9670,9670,100
|
|
20231204,130000,54057500,9670,9670,9670,9670,0
|
|
20231204,125900,54057500,9670,9670,9670,9670,2
|
|
20231204,125800,54038160,9660,9660,9660,9660,0
|
|
20231204,125700,54038160,9660,9660,9660,9660,0
|
|
20231204,125600,54038160,9660,9660,9660,9660,0
|
|
20231204,125500,54038160,9660,9660,9660,9660,1
|
|
20231204,125400,54028500,9670,9670,9670,9670,0
|
|
20231204,125300,54028500,9670,9670,9670,9670,1
|
|
20231204,125200,54018830,9660,9660,9660,9660,0
|
|
20231204,125100,54018830,9660,9660,9660,9660,0
|
|
20231204,125000,54018830,9660,9660,9660,9660,0
|
|
20231204,124900,54018830,9660,9660,9660,9660,265
|
|
20231204,124800,51458930,9670,9670,9670,9670,0
|
|
20231204,124700,51458930,9670,9670,9670,9670,0
|
|
20231204,124600,51458930,9670,9670,9670,9670,0
|
|
20231204,124500,51458930,9670,9670,9670,9670,3
|
|
20231204,124400,51429920,9670,9670,9670,9670,0
|
|
20231204,124300,51429920,9670,9670,9670,9670,10
|
|
20231204,124200,51333220,9660,9660,9660,9660,0
|
|
20231204,124100,51333220,9660,9660,9660,9660,383
|
|
20231204,124000,47633440,9660,9660,9660,9660,0
|
|
20231204,123900,47633440,9660,9660,9660,9660,0
|
|
20231204,123800,47633440,9660,9660,9660,9660,0
|
|
20231204,123700,47633440,9660,9660,9660,9660,0
|
|
20231204,123600,47633440,9660,9660,9660,9660,0
|
|
20231204,123500,47633440,9660,9660,9660,9660,0
|
|
20231204,123400,47633440,9660,9650,9660,9650,500
|
|
20231204,123300,42805430,9650,9650,9650,9650,0
|
|
20231204,123200,42805430,9650,9650,9650,9650,0
|
|
20231204,123100,42805430,9650,9650,9650,9650,1
|
|
20231204,123000,42795780,9650,9650,9650,9650,1
|
|
20231204,122900,42786130,9650,9650,9650,9650,0
|
|
20231204,122800,42786130,9650,9650,9650,9650,1
|
|
20231204,122700,42776480,9630,9630,9630,9630,0
|
|
20231204,122600,42776480,9630,9630,9630,9630,0
|
|
20231204,122500,42776480,9630,9630,9630,9630,100
|
|
20231204,122400,41813480,9630,9630,9630,9630,0
|
|
20231204,122300,41813480,9630,9630,9630,9630,0
|
|
20231204,122200,41813480,9630,9630,9630,9630,13
|
|
20231204,122100,41688290,9630,9630,9630,9630,5
|
|
20231204,122000,41640140,9630,9630,9630,9630,11
|
|
20231204,121900,41534210,9630,9630,9630,9620,103
|
|
20231204,121800,40543320,9630,9630,9630,9630,0
|
|
20231204,121700,40543320,9630,9630,9630,9630,0
|
|
20231204,121600,40543320,9630,9630,9630,9630,10
|
|
20231204,121500,40447020,9630,9630,9630,9630,0
|
|
20231204,121400,40447020,9630,9630,9630,9630,1
|
|
20231204,121300,40437390,9630,9630,9630,9630,0
|
|
20231204,121200,40437390,9630,9630,9630,9630,0
|
|
20231204,121100,40437390,9630,9630,9630,9630,114
|
|
20231204,121000,39339570,9630,9630,9630,9630,2
|
|
20231204,120900,39320310,9640,9640,9640,9640,156
|
|
20231204,120800,37816470,9650,9650,9650,9650,3
|
|
20231204,120700,37787520,9650,9650,9650,9650,0
|
|
20231204,120600,37787520,9650,9650,9650,9650,15
|
|
20231204,120500,37642770,9650,9650,9650,9650,0
|
|
20231204,120400,37642770,9650,9650,9650,9650,0
|
|
20231204,120300,37642770,9650,9650,9650,9650,0
|
|
20231204,120200,37642770,9650,9650,9650,9650,0
|
|
20231204,120100,37642770,9650,9650,9650,9650,0
|
|
20231204,120000,37642770,9650,9650,9650,9650,0
|
|
20231204,115900,37642770,9650,9650,9650,9650,5
|
|
20231204,115800,37594520,9650,9650,9650,9650,0
|
|
20231204,115700,37594520,9650,9650,9650,9650,2
|
|
20231204,115600,37575220,9660,9660,9660,9660,0
|
|
20231204,115500,37575220,9660,9660,9660,9660,0
|
|
20231204,115400,37575220,9660,9660,9660,9660,0
|
|
20231204,115300,37575220,9660,9660,9660,9660,0
|
|
20231204,115200,37575220,9660,9660,9660,9660,0
|
|
20231204,115100,37575220,9660,9660,9660,9660,0
|
|
20231204,115000,37575220,9660,9660,9660,9660,0
|
|
20231204,114900,37575220,9660,9660,9660,9660,0
|
|
20231204,114800,37575220,9660,9660,9660,9660,0
|
|
20231204,114700,37575220,9660,9660,9660,9660,0
|
|
20231204,114600,37575220,9660,9660,9660,9660,0
|
|
20231204,114500,37575220,9660,9660,9660,9660,0
|
|
20231204,114400,37575220,9660,9660,9660,9660,0
|
|
20231204,114300,37575220,9660,9660,9660,9660,0
|
|
20231204,114200,37575220,9660,9660,9660,9660,0
|
|
20231204,114100,37575220,9660,9660,9660,9660,0
|
|
20231204,114000,37575220,9660,9640,9660,9640,33
|
|
20231204,113900,37257040,9660,9660,9660,9660,0
|
|
20231204,113800,37257040,9660,9660,9660,9660,0
|
|
20231204,113700,37257040,9660,9660,9660,9660,0
|
|
20231204,113600,37257040,9660,9660,9660,9660,3
|
|
20231204,113500,37228060,9660,9660,9660,9660,1
|
|
20231204,113400,37218400,9660,9660,9660,9660,0
|
|
20231204,113300,37218400,9660,9660,9660,9660,0
|
|
20231204,113200,37218400,9660,9660,9660,9660,0
|
|
20231204,113100,37218400,9660,9660,9660,9660,0
|
|
20231204,113000,37218400,9660,9660,9660,9660,0
|
|
20231204,112900,37218400,9660,9660,9660,9660,1
|
|
20231204,112800,37208740,9640,9640,9640,9640,143
|
|
20231204,112700,35830220,9650,9650,9650,9650,57
|
|
20231204,112600,35280170,9660,9660,9660,9660,25
|
|
20231204,112500,35038670,9660,9660,9660,9660,0
|
|
20231204,112400,35038670,9660,9660,9660,9660,0
|
|
20231204,112300,35038670,9660,9660,9660,9660,0
|
|
20231204,112200,35038670,9660,9660,9660,9660,0
|
|
20231204,112100,35038670,9660,9660,9660,9660,0
|
|
20231204,112000,35038670,9660,9660,9660,9660,0
|
|
20231204,111900,35038670,9660,9660,9660,9660,1
|
|
20231204,111800,35029010,9640,9640,9640,9640,0
|
|
20231204,111700,35029010,9640,9640,9640,9640,0
|
|
20231204,111600,35029010,9640,9640,9640,9640,0
|
|
20231204,111500,35029010,9640,9640,9640,9640,0
|
|
20231204,111400,35029010,9640,9640,9640,9640,0
|
|
20231204,111300,35029010,9640,9640,9640,9640,0
|
|
20231204,111200,35029010,9640,9640,9640,9640,0
|
|
20231204,111100,35029010,9640,9640,9640,9640,0
|
|
20231204,111000,35029010,9640,9640,9640,9640,10
|
|
20231204,110900,34932610,9650,9650,9650,9650,0
|
|
20231204,110800,34932610,9650,9650,9650,9650,13
|
|
20231204,110700,34807160,9650,9650,9650,9650,1
|
|
20231204,110600,34797510,9650,9650,9650,9650,0
|
|
20231204,110500,34797510,9650,9650,9650,9650,0
|
|
20231204,110400,34797510,9650,9650,9650,9650,0
|
|
20231204,110300,34797510,9650,9650,9650,9650,0
|
|
20231204,110200,34797510,9650,9650,9650,9650,0
|
|
20231204,110100,34797510,9650,9650,9650,9650,10
|
|
20231204,110000,34701010,9650,9650,9650,9650,0
|
|
20231204,105900,34701010,9650,9650,9650,9650,0
|
|
20231204,105800,34701010,9650,9650,9650,9650,0
|
|
20231204,105700,34701010,9650,9650,9650,9650,0
|
|
20231204,105600,34701010,9650,9650,9650,9650,0
|
|
20231204,105500,34701010,9650,9650,9650,9650,0
|
|
20231204,105400,34701010,9650,9650,9650,9650,0
|
|
20231204,105300,34701010,9650,9650,9650,9650,30
|
|
20231204,105200,34411510,9650,9650,9650,9650,0
|
|
20231204,105100,34411510,9650,9650,9650,9650,0
|
|
20231204,105000,34411510,9650,9650,9650,9650,0
|
|
20231204,104900,34411510,9650,9650,9650,9650,5
|
|
20231204,104800,34363260,9650,9650,9650,9650,1
|
|
20231204,104700,34353610,9650,9650,9650,9650,0
|
|
20231204,104600,34353610,9650,9650,9650,9650,15
|
|
20231204,104500,34208860,9650,9650,9650,9650,10
|
|
20231204,104400,34112360,9650,9650,9650,9650,6
|
|
20231204,104300,34054460,9650,9650,9650,9650,63
|
|
20231204,104200,33446510,9650,9650,9650,9650,0
|
|
20231204,104100,33446510,9650,9650,9650,9650,0
|
|
20231204,104000,33446510,9650,9650,9650,9650,0
|
|
20231204,103900,33446510,9650,9650,9650,9650,50
|
|
20231204,103800,32964010,9650,9650,9650,9650,0
|
|
20231204,103700,32964010,9650,9650,9650,9650,2
|
|
20231204,103600,32944710,9650,9650,9650,9650,0
|
|
20231204,103500,32944710,9650,9650,9650,9650,0
|
|
20231204,103400,32944710,9650,9650,9650,9650,793
|
|
20231204,103300,25292260,9650,9650,9650,9650,0
|
|
20231204,103200,25292260,9650,9650,9650,9650,0
|
|
20231204,103100,25292260,9650,9650,9650,9650,0
|
|
20231204,103000,25292260,9650,9650,9650,9650,64
|
|
20231204,102900,24674660,9660,9660,9660,9660,0
|
|
20231204,102800,24674660,9660,9660,9660,9660,0
|
|
20231204,102700,24674660,9660,9660,9660,9660,129
|
|
20231204,102600,23428520,9660,9660,9660,9660,0
|
|
20231204,102500,23428520,9660,9660,9660,9660,0
|
|
20231204,102400,23428520,9660,9660,9660,9660,0
|
|
20231204,102300,23428520,9660,9660,9660,9660,0
|
|
20231204,102200,23428520,9660,9660,9660,9660,500
|
|
20231204,102100,18598520,9660,9660,9660,9660,0
|
|
20231204,102000,18598520,9660,9660,9660,9660,2
|
|
20231204,101900,18579200,9660,9660,9660,9660,0
|
|
20231204,101800,18579200,9660,9660,9660,9660,0
|
|
20231204,101700,18579200,9660,9660,9660,9660,0
|
|
20231204,101600,18579200,9660,9660,9660,9660,0
|
|
20231204,101500,18579200,9660,9660,9660,9660,0
|
|
20231204,101400,18579200,9660,9660,9660,9660,0
|
|
20231204,101300,18579200,9660,9660,9660,9660,50
|
|
20231204,101200,18096200,9660,9660,9660,9660,0
|
|
20231204,101100,18096200,9660,9660,9660,9660,200
|
|
20231204,101000,16164200,9660,9660,9660,9660,12
|
|
20231204,100900,16048280,9660,9660,9660,9660,1
|
|
20231204,100800,16038620,9660,9660,9660,9660,0
|
|
20231204,100700,16038620,9660,9660,9660,9660,0
|
|
20231204,100600,16038620,9660,9660,9660,9660,0
|
|
20231204,100500,16038620,9660,9660,9660,9660,0
|
|
20231204,100400,16038620,9660,9660,9660,9660,0
|
|
20231204,100300,16038620,9660,9660,9660,9660,0
|
|
20231204,100200,16038620,9660,9660,9660,9660,1
|
|
20231204,100100,16028960,9650,9650,9650,9650,0
|
|
20231204,100000,16028960,9650,9650,9650,9650,0
|
|
20231204,095900,16028960,9650,9650,9650,9650,50
|
|
20231204,095800,15546460,9650,9650,9650,9650,100
|
|
20231204,095700,14581460,9650,9650,9650,9650,0
|
|
20231204,095600,14581460,9650,9650,9650,9650,0
|
|
20231204,095500,14581460,9650,9650,9650,9650,28
|
|
20231204,095400,14311260,9660,9660,9660,9660,0
|
|
20231204,095300,14311260,9660,9660,9660,9660,0
|
|
20231204,095200,14311260,9660,9660,9660,9660,0
|
|
20231204,095100,14311260,9660,9660,9660,9660,5
|
|
20231204,095000,14262960,9660,9660,9660,9660,10
|
|
20231204,094900,14166360,9660,9660,9660,9660,2
|
|
20231204,094800,14147040,9660,9660,9660,9660,0
|
|
20231204,094700,14147040,9660,9660,9660,9660,0
|
|
20231204,094600,14147040,9660,9660,9660,9660,0
|
|
20231204,094500,14147040,9660,9660,9660,9660,0
|
|
20231204,094400,14147040,9660,9660,9660,9660,0
|
|
20231204,094300,14147040,9660,9660,9660,9660,0
|
|
20231204,094200,14147040,9660,9660,9660,9660,4
|
|
20231204,094100,14108400,9660,9660,9660,9660,1
|
|
20231204,094000,14098740,9660,9660,9660,9660,4
|
|
20231204,093900,14060100,9660,9660,9660,9660,5
|
|
20231204,093800,14011800,9660,9660,9660,9660,152
|
|
20231204,093700,12543480,9660,9660,9660,9660,0
|
|
20231204,093600,12543480,9660,9660,9660,9660,10
|
|
20231204,093500,12446880,9670,9670,9670,9670,0
|
|
20231204,093400,12446880,9670,9670,9670,9670,0
|
|
20231204,093300,12446880,9670,9670,9670,9670,0
|
|
20231204,093200,12446880,9670,9670,9670,9670,0
|
|
20231204,093100,12446880,9670,9660,9670,9660,125
|
|
20231204,093000,11239300,9650,9650,9650,9650,39
|
|
20231204,092900,10862950,9660,9660,9660,9660,11
|
|
20231204,092800,10756690,9670,9670,9670,9670,1
|
|
20231204,092700,10747020,9670,9670,9670,9670,1
|
|
20231204,092600,10737350,9650,9650,9650,9650,0
|
|
20231204,092500,10737350,9650,9650,9650,9650,146
|
|
20231204,092400,9328450,9650,9650,9650,9650,0
|
|
20231204,092300,9328450,9650,9650,9650,9650,54
|
|
20231204,092200,8807350,9650,9660,9660,9650,242
|
|
20231204,092100,6471150,9670,9670,9670,9670,0
|
|
20231204,092000,6471150,9670,9670,9670,9670,0
|
|
20231204,091900,6471150,9670,9670,9670,9670,2
|
|
20231204,091800,6451810,9660,9660,9660,9660,51
|
|
20231204,091700,5959150,9660,9660,9660,9660,0
|
|
20231204,091600,5959150,9660,9660,9660,9660,0
|
|
20231204,091500,5959150,9660,9660,9660,9660,361
|
|
20231204,091400,2471890,9660,9660,9660,9660,0
|
|
20231204,091300,2471890,9660,9660,9660,9660,0
|
|
20231204,091200,2471890,9660,9660,9660,9660,0
|
|
20231204,091100,2471890,9660,9660,9660,9660,0
|
|
20231204,091000,2471890,9660,9670,9670,9660,70
|
|
20231204,090900,1795680,9690,9690,9690,9690,0
|
|
20231204,090800,1795680,9690,9690,9690,9690,1
|
|
20231204,090700,1785990,9690,9660,9690,9660,51
|
|
20231204,090600,1293300,9660,9660,9660,9660,3
|
|
20231204,090500,1264320,9660,9660,9660,9660,5
|
|
20231204,090400,1216020,9660,9660,9660,9660,0
|
|
20231204,090300,1216020,9660,9660,9660,9660,0
|
|
20231204,090200,1216020,9660,9660,9660,9660,12
|
|
20231204,090100,1100100,9650,9650,9650,9650,0
|
|
20231204,090000,1100100,9650,9650,9650,9650,114
|