682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201900,249832460,12170,12170,12170,12170,204
|
|
20231205,201800,249832460,12170,12170,12170,12170,0
|
|
20231205,201700,249832460,12170,12170,12170,12170,0
|
|
20231205,201600,249832460,12170,12170,12170,12170,0
|
|
20231205,201500,249832460,12170,12170,12170,12170,0
|
|
20231205,201400,249832460,12170,12170,12170,12170,0
|
|
20231205,201300,249832460,12170,12170,12170,12170,0
|
|
20231205,201200,249832460,12170,12170,12170,12170,0
|
|
20231205,201100,249832460,12170,12170,12170,12170,0
|
|
20231205,201000,249832460,12170,12170,12170,12170,0
|
|
20231205,200900,249832460,12170,12170,12170,12170,0
|
|
20231205,200800,249832460,12170,12170,12170,12170,0
|
|
20231205,200700,249832460,12170,12170,12170,12170,0
|
|
20231205,200600,249832460,12170,12170,12170,12170,0
|
|
20231205,200500,249832460,12170,12170,12170,12170,0
|
|
20231205,200400,249832460,12170,12170,12170,12170,0
|
|
20231205,200300,249832460,12170,12170,12170,12170,0
|
|
20231205,200200,249832460,12170,12170,12170,12170,0
|
|
20231205,200100,249832460,12170,12170,12170,12170,0
|
|
20231205,200000,249832460,12170,12170,12170,12170,0
|
|
20231205,195900,249832460,12170,12170,12170,12170,0
|
|
20231205,195800,249832460,12170,12170,12170,12170,0
|
|
20231205,195700,249832460,12170,12170,12170,12170,0
|
|
20231205,195600,249832460,12170,12170,12170,12170,0
|
|
20231205,195500,249832460,12170,12170,12170,12170,0
|
|
20231205,195400,249832460,12170,12170,12170,12170,0
|
|
20231205,195300,249832460,12170,12170,12170,12170,0
|
|
20231205,195200,249832460,12170,12170,12170,12170,0
|
|
20231205,195100,249832460,12170,12170,12170,12170,0
|
|
20231205,195000,249832460,12170,12170,12170,12170,0
|
|
20231205,194900,249832460,12170,12170,12170,12170,204
|
|
20231205,194800,249832460,12170,12170,12170,12170,0
|
|
20231205,194700,249832460,12170,12170,12170,12170,0
|
|
20231205,194600,249832460,12170,12170,12170,12170,0
|
|
20231205,194500,249832460,12170,12170,12170,12170,0
|
|
20231205,194400,249832460,12170,12170,12170,12170,0
|
|
20231205,194300,249832460,12170,12170,12170,12170,0
|
|
20231205,194200,249832460,12170,12170,12170,12170,0
|
|
20231205,194100,249832460,12170,12170,12170,12170,0
|
|
20231205,194000,249832460,12170,12170,12170,12170,0
|
|
20231205,193900,249832460,12170,12170,12170,12170,0
|
|
20231205,193800,249832460,12170,12170,12170,12170,0
|
|
20231205,193700,249832460,12170,12170,12170,12170,0
|
|
20231205,193600,249832460,12170,12170,12170,12170,0
|
|
20231205,193500,249832460,12170,12170,12170,12170,0
|
|
20231205,193400,249832460,12170,12170,12170,12170,0
|
|
20231205,193300,249832460,12170,12170,12170,12170,0
|
|
20231205,193200,249832460,12170,12170,12170,12170,0
|
|
20231205,193100,249832460,12170,12170,12170,12170,0
|
|
20231205,193000,249832460,12170,12170,12170,12170,0
|
|
20231205,192900,249832460,12170,12170,12170,12170,0
|
|
20231205,192800,249832460,12170,12170,12170,12170,0
|
|
20231205,192700,249832460,12170,12170,12170,12170,0
|
|
20231205,192600,249832460,12170,12170,12170,12170,0
|
|
20231205,192500,249832460,12170,12170,12170,12170,0
|
|
20231205,192400,249832460,12170,12170,12170,12170,0
|
|
20231205,192300,249832460,12170,12170,12170,12170,0
|
|
20231205,192200,249832460,12170,12170,12170,12170,0
|
|
20231205,192100,249832460,12170,12170,12170,12170,0
|
|
20231205,192000,249832460,12170,12170,12170,12170,0
|
|
20231205,191900,249832460,12170,12170,12170,12170,204
|
|
20231205,191800,249832460,12170,12170,12170,12170,0
|
|
20231205,191700,249832460,12170,12170,12170,12170,0
|
|
20231205,191600,249832460,12170,12170,12170,12170,0
|
|
20231205,191500,249832460,12170,12170,12170,12170,0
|
|
20231205,191400,249832460,12170,12170,12170,12170,0
|
|
20231205,191300,249832460,12170,12170,12170,12170,0
|
|
20231205,191200,249832460,12170,12170,12170,12170,0
|
|
20231205,191100,249832460,12170,12170,12170,12170,0
|
|
20231205,191000,249832460,12170,12170,12170,12170,0
|
|
20231205,190900,249832460,12170,12170,12170,12170,0
|
|
20231205,190800,249832460,12170,12170,12170,12170,0
|
|
20231205,190700,249832460,12170,12170,12170,12170,0
|
|
20231205,190600,249832460,12170,12170,12170,12170,0
|
|
20231205,190500,249832460,12170,12170,12170,12170,0
|
|
20231205,190400,249832460,12170,12170,12170,12170,0
|
|
20231205,190300,249832460,12170,12170,12170,12170,0
|
|
20231205,190200,249832460,12170,12170,12170,12170,0
|
|
20231205,190100,249832460,12170,12170,12170,12170,0
|
|
20231205,190000,249832460,12170,12170,12170,12170,0
|
|
20231205,185900,249832460,12170,12170,12170,12170,0
|
|
20231205,185800,249832460,12170,12170,12170,12170,0
|
|
20231205,185700,249832460,12170,12170,12170,12170,0
|
|
20231205,185600,249832460,12170,12170,12170,12170,0
|
|
20231205,185500,249832460,12170,12170,12170,12170,0
|
|
20231205,185400,249832460,12170,12170,12170,12170,0
|
|
20231205,185300,249832460,12170,12170,12170,12170,0
|
|
20231205,185200,249832460,12170,12170,12170,12170,0
|
|
20231205,185100,249832460,12170,12170,12170,12170,0
|
|
20231205,185000,249832460,12170,12170,12170,12170,0
|
|
20231205,184900,249832460,12170,12170,12170,12170,204
|
|
20231205,184800,249832460,12170,12170,12170,12170,0
|
|
20231205,184700,249832460,12170,12170,12170,12170,0
|
|
20231205,184600,249832460,12170,12170,12170,12170,0
|
|
20231205,184500,249832460,12170,12170,12170,12170,0
|
|
20231205,184400,249832460,12170,12170,12170,12170,0
|
|
20231205,184300,249832460,12170,12170,12170,12170,0
|
|
20231205,184200,249832460,12170,12170,12170,12170,0
|
|
20231205,184100,249832460,12170,12170,12170,12170,0
|
|
20231205,184000,249832460,12170,12170,12170,12170,0
|
|
20231205,183900,249832460,12170,12170,12170,12170,0
|
|
20231205,183800,249832460,12170,12170,12170,12170,0
|
|
20231205,183700,249832460,12170,12170,12170,12170,0
|
|
20231205,183600,249832460,12170,12170,12170,12170,0
|
|
20231205,183500,249832460,12170,12170,12170,12170,0
|
|
20231205,183400,249832460,12170,12170,12170,12170,0
|
|
20231205,183300,249832460,12170,12170,12170,12170,0
|
|
20231205,183200,249832460,12170,12170,12170,12170,0
|
|
20231205,183100,249832460,12170,12170,12170,12170,0
|
|
20231205,183000,249832460,12170,12170,12170,12170,0
|
|
20231205,182900,249832460,12170,12170,12170,12170,0
|
|
20231205,182800,249832460,12170,12170,12170,12170,0
|
|
20231205,182700,249832460,12170,12170,12170,12170,0
|
|
20231205,182600,249832460,12170,12170,12170,12170,0
|
|
20231205,182500,249832460,12170,12170,12170,12170,0
|
|
20231205,182400,249832460,12170,12170,12170,12170,0
|
|
20231205,182300,249832460,12170,12170,12170,12170,0
|
|
20231205,182200,249832460,12170,12170,12170,12170,0
|
|
20231205,182100,249832460,12170,12170,12170,12170,0
|
|
20231205,182000,249832460,12170,12170,12170,12170,0
|
|
20231205,181900,249832460,12170,12170,12170,12170,204
|
|
20231205,181800,249832460,12170,12170,12170,12170,0
|
|
20231205,181700,249832460,12170,12170,12170,12170,0
|
|
20231205,181600,249832460,12170,12170,12170,12170,0
|
|
20231205,181500,249832460,12170,12170,12170,12170,0
|
|
20231205,181400,249832460,12170,12170,12170,12170,0
|
|
20231205,181300,249832460,12170,12170,12170,12170,0
|
|
20231205,181200,249832460,12170,12170,12170,12170,0
|
|
20231205,181100,249832460,12170,12170,12170,12170,0
|
|
20231205,181000,249832460,12170,12170,12170,12170,0
|
|
20231205,180900,249832460,12170,12170,12170,12170,0
|
|
20231205,180800,249832460,12170,12170,12170,12170,0
|
|
20231205,180700,249832460,12170,12170,12170,12170,0
|
|
20231205,180600,249832460,12170,12170,12170,12170,0
|
|
20231205,180500,249832460,12170,12170,12170,12170,0
|
|
20231205,180400,249832460,12170,12170,12170,12170,0
|
|
20231205,180300,249832460,12170,12170,12170,12170,0
|
|
20231205,180200,249832460,12170,12170,12170,12170,0
|
|
20231205,180100,249832460,12170,12170,12170,12170,0
|
|
20231205,180000,249832460,12170,12170,12170,12170,0
|
|
20231205,175900,249832460,12170,12170,12170,12170,0
|
|
20231205,175800,249832460,12170,12170,12170,12170,0
|
|
20231205,175700,249832460,12170,12170,12170,12170,0
|
|
20231205,175600,249832460,12170,12170,12170,12170,0
|
|
20231205,175500,249832460,12170,12170,12170,12170,0
|
|
20231205,175400,249832460,12170,12170,12170,12170,0
|
|
20231205,175300,249832460,12170,12170,12170,12170,0
|
|
20231205,175200,249832460,12170,12170,12170,12170,0
|
|
20231205,175100,249832460,12170,12170,12170,12170,0
|
|
20231205,175000,249832460,12170,12170,12170,12170,0
|
|
20231205,174900,249832460,12170,12170,12170,12170,204
|
|
20231205,174800,249832460,12170,12170,12170,12170,0
|
|
20231205,174700,249832460,12170,12170,12170,12170,0
|
|
20231205,174600,249832460,12170,12170,12170,12170,0
|
|
20231205,174500,249832460,12170,12170,12170,12170,0
|
|
20231205,174400,249832460,12170,12170,12170,12170,0
|
|
20231205,174300,249832460,12170,12170,12170,12170,0
|
|
20231205,174200,249832460,12170,12170,12170,12170,0
|
|
20231205,174100,249832460,12170,12170,12170,12170,0
|
|
20231205,174000,249832460,12170,12170,12170,12170,0
|
|
20231205,173900,249832460,12170,12170,12170,12170,0
|
|
20231205,173800,249832460,12170,12170,12170,12170,0
|
|
20231205,173700,249832460,12170,12170,12170,12170,0
|
|
20231205,173600,249832460,12170,12170,12170,12170,0
|
|
20231205,173500,249832460,12170,12170,12170,12170,0
|
|
20231205,173400,249832460,12170,12170,12170,12170,0
|
|
20231205,173300,249832460,12170,12170,12170,12170,0
|
|
20231205,173200,249832460,12170,12170,12170,12170,0
|
|
20231205,173100,249832460,12170,12170,12170,12170,0
|
|
20231205,173000,249832460,12170,12170,12170,12170,0
|
|
20231205,172900,249832460,12170,12170,12170,12170,0
|
|
20231205,172800,249832460,12170,12170,12170,12170,0
|
|
20231205,172700,249832460,12170,12170,12170,12170,0
|
|
20231205,172600,249832460,12170,12170,12170,12170,0
|
|
20231205,172500,249832460,12170,12170,12170,12170,0
|
|
20231205,172400,249832460,12170,12170,12170,12170,0
|
|
20231205,172300,249832460,12170,12170,12170,12170,0
|
|
20231205,172200,249832460,12170,12170,12170,12170,0
|
|
20231205,172100,249832460,12170,12170,12170,12170,0
|
|
20231205,172000,249832460,12170,12170,12170,12170,0
|
|
20231205,171900,249832460,12170,12170,12170,12170,204
|
|
20231205,171800,249832460,12170,12170,12170,12170,0
|
|
20231205,171700,249832460,12170,12170,12170,12170,0
|
|
20231205,171600,249832460,12170,12170,12170,12170,0
|
|
20231205,171500,249832460,12170,12170,12170,12170,0
|
|
20231205,171400,249832460,12170,12170,12170,12170,0
|
|
20231205,171300,249832460,12170,12170,12170,12170,0
|
|
20231205,171200,249832460,12170,12170,12170,12170,0
|
|
20231205,171100,249832460,12170,12170,12170,12170,0
|
|
20231205,171000,249832460,12170,12170,12170,12170,0
|
|
20231205,170900,249832460,12170,12170,12170,12170,0
|
|
20231205,170800,249832460,12170,12170,12170,12170,0
|
|
20231205,170700,249832460,12170,12170,12170,12170,0
|
|
20231205,170600,249832460,12170,12170,12170,12170,0
|
|
20231205,170500,249832460,12170,12170,12170,12170,0
|
|
20231205,170400,249832460,12170,12170,12170,12170,0
|
|
20231205,170300,249832460,12170,12170,12170,12170,0
|
|
20231205,170200,249832460,12170,12170,12170,12170,0
|
|
20231205,170100,249832460,12170,12170,12170,12170,0
|
|
20231205,170000,249832460,12170,12170,12170,12170,0
|
|
20231205,165900,249832460,12170,12170,12170,12170,0
|
|
20231205,165800,249832460,12170,12170,12170,12170,0
|
|
20231205,165700,249832460,12170,12170,12170,12170,0
|
|
20231205,165600,249832460,12170,12170,12170,12170,0
|
|
20231205,165500,249832460,12170,12170,12170,12170,0
|
|
20231205,165400,249832460,12170,12170,12170,12170,0
|
|
20231205,165300,249832460,12170,12170,12170,12170,0
|
|
20231205,165200,249832460,12170,12170,12170,12170,0
|
|
20231205,165100,249832460,12170,12170,12170,12170,0
|
|
20231205,165000,249832460,12170,12170,12170,12170,0
|
|
20231205,164900,249832460,12170,12170,12170,12170,204
|
|
20231205,164800,249832460,12170,12170,12170,12170,0
|
|
20231205,164700,249832460,12170,12170,12170,12170,0
|
|
20231205,164600,249832460,12170,12170,12170,12170,0
|
|
20231205,164500,249832460,12170,12170,12170,12170,0
|
|
20231205,164400,249832460,12170,12170,12170,12170,0
|
|
20231205,164300,249832460,12170,12170,12170,12170,0
|
|
20231205,164200,249832460,12170,12170,12170,12170,0
|
|
20231205,164100,249832460,12170,12170,12170,12170,0
|
|
20231205,164000,249832460,12170,12170,12170,12170,0
|
|
20231205,163900,249832460,12170,12170,12170,12170,0
|
|
20231205,163800,249832460,12170,12170,12170,12170,0
|
|
20231205,163700,249832460,12170,12170,12170,12170,0
|
|
20231205,163600,249832460,12170,12170,12170,12170,0
|
|
20231205,163500,249832460,12170,12170,12170,12170,0
|
|
20231205,163400,249832460,12170,12170,12170,12170,0
|
|
20231205,163300,249832460,12170,12170,12170,12170,0
|
|
20231205,163200,249832460,12170,12170,12170,12170,0
|
|
20231205,163100,249832460,12170,12170,12170,12170,0
|
|
20231205,163000,249832460,12170,12170,12170,12170,0
|
|
20231205,162900,249832460,12170,12170,12170,12170,0
|
|
20231205,162800,249832460,12170,12170,12170,12170,0
|
|
20231205,162700,249832460,12170,12170,12170,12170,0
|
|
20231205,162600,249832460,12170,12170,12170,12170,0
|
|
20231205,162500,249832460,12170,12170,12170,12170,0
|
|
20231205,162400,249832460,12170,12170,12170,12170,0
|
|
20231205,162300,249832460,12170,12170,12170,12170,0
|
|
20231205,162200,249832460,12170,12170,12170,12170,0
|
|
20231205,162100,249832460,12170,12170,12170,12170,0
|
|
20231205,162000,249832460,12170,12170,12170,12170,0
|
|
20231205,161900,249832460,12170,12170,12170,12170,204
|
|
20231205,161800,249832460,12170,12170,12170,12170,0
|
|
20231205,161700,249832460,12170,12170,12170,12170,0
|
|
20231205,161600,249832460,12170,12170,12170,12170,0
|
|
20231205,161500,249832460,12170,12170,12170,12170,0
|
|
20231205,161400,249832460,12170,12170,12170,12170,0
|
|
20231205,161300,249832460,12170,12170,12170,12170,0
|
|
20231205,161200,249832460,12170,12170,12170,12170,0
|
|
20231205,161100,249832460,12170,12170,12170,12170,0
|
|
20231205,161000,249832460,12170,12170,12170,12170,0
|
|
20231205,160900,249832460,12170,12170,12170,12170,0
|
|
20231205,160800,249832460,12170,12170,12170,12170,0
|
|
20231205,160700,249832460,12170,12170,12170,12170,0
|
|
20231205,160600,249832460,12170,12170,12170,12170,0
|
|
20231205,160500,249832460,12170,12170,12170,12170,0
|
|
20231205,160400,249832460,12170,12170,12170,12170,0
|
|
20231205,160300,249832460,12170,12170,12170,12170,0
|
|
20231205,160200,249832460,12170,12170,12170,12170,0
|
|
20231205,160100,249832460,12170,12170,12170,12170,0
|
|
20231205,160000,249832460,12170,12170,12170,12170,0
|
|
20231205,155900,249832460,12170,12170,12170,12170,0
|
|
20231205,155800,249832460,12170,12170,12170,12170,0
|
|
20231205,155700,249832460,12170,12170,12170,12170,0
|
|
20231205,155600,249832460,12170,12170,12170,12170,0
|
|
20231205,155500,249832460,12170,12170,12170,12170,0
|
|
20231205,155400,249832460,12170,12170,12170,12170,0
|
|
20231205,155300,249832460,12170,12170,12170,12170,0
|
|
20231205,155200,249832460,12170,12170,12170,12170,0
|
|
20231205,155100,249832460,12170,12170,12170,12170,0
|
|
20231205,155000,249832460,12170,12170,12170,12170,0
|
|
20231205,154900,249832460,12170,12170,12170,12170,204
|
|
20231205,154800,249832460,12170,12170,12170,12170,0
|
|
20231205,154700,249832460,12170,12170,12170,12170,0
|
|
20231205,154600,249832460,12170,12170,12170,12170,0
|
|
20231205,154500,249832460,12170,12170,12170,12170,0
|
|
20231205,154400,249832460,12170,12170,12170,12170,0
|
|
20231205,154300,249832460,12170,12170,12170,12170,0
|
|
20231205,154200,249832460,12170,12170,12170,12170,0
|
|
20231205,154100,249832460,12170,12170,12170,12170,0
|
|
20231205,154000,249832460,12170,12170,12170,12170,0
|
|
20231205,153900,249832460,12170,12170,12170,12170,0
|
|
20231205,153800,249832460,12170,12170,12170,12170,0
|
|
20231205,153700,249832460,12170,12170,12170,12170,0
|
|
20231205,153600,249832460,12170,12170,12170,12170,0
|
|
20231205,153500,249832460,12170,12170,12170,12170,0
|
|
20231205,153400,249832460,12170,12170,12170,12170,0
|
|
20231205,153300,249832460,12170,12170,12170,12170,0
|
|
20231205,153200,249832460,12170,12170,12170,12170,0
|
|
20231205,153100,249832460,12170,12170,12170,12170,0
|
|
20231205,153000,249832460,12170,12170,12170,12170,204
|
|
20231205,152900,247349780,12200,12200,12200,12200,0
|
|
20231205,152800,247349780,12200,12200,12200,12200,0
|
|
20231205,152700,247349780,12200,12200,12200,12200,0
|
|
20231205,152600,247349780,12200,12200,12200,12200,0
|
|
20231205,152500,247349780,12200,12200,12200,12200,0
|
|
20231205,152400,247349780,12200,12200,12200,12200,0
|
|
20231205,152300,247349780,12200,12200,12200,12200,0
|
|
20231205,152200,247349780,12200,12200,12200,12200,0
|
|
20231205,152100,247349780,12200,12200,12200,12200,0
|
|
20231205,152000,247349780,12200,12200,12200,12200,0
|
|
20231205,151900,247349780,12200,12170,12200,12170,91
|
|
20231205,151800,246239730,12160,12160,12160,12160,1
|
|
20231205,151700,246227570,12160,12160,12160,12160,0
|
|
20231205,151600,246227570,12160,12190,12190,12160,22
|
|
20231205,151500,245959840,12190,12190,12190,12190,3
|
|
20231205,151400,245923270,12190,12190,12190,12190,2
|
|
20231205,151300,245898890,12200,12200,12200,12200,0
|
|
20231205,151200,245898890,12200,12200,12200,12200,4
|
|
20231205,151100,245850090,12200,12160,12200,12160,140
|
|
20231205,151000,244147290,12170,12170,12170,12170,5
|
|
20231205,150900,244086440,12160,12160,12160,12160,0
|
|
20231205,150800,244086440,12160,12170,12170,12160,18
|
|
20231205,150700,243867550,12170,12170,12170,12170,20
|
|
20231205,150600,243624150,12160,12160,12160,12160,40
|
|
20231205,150500,243137750,12200,12200,12200,12200,0
|
|
20231205,150400,243137750,12200,12200,12200,12200,102
|
|
20231205,150300,241893350,12170,12180,12180,12170,289
|
|
20231205,150200,238375820,12180,12180,12180,12180,12
|
|
20231205,150100,238229660,12170,12170,12170,12170,0
|
|
20231205,150000,238229660,12170,12170,12170,12170,0
|
|
20231205,145900,238229660,12170,12190,12190,12170,126
|
|
20231205,145800,236696130,12210,12210,12210,12210,0
|
|
20231205,145700,236696130,12210,12210,12210,12210,0
|
|
20231205,145600,236696130,12210,12210,12210,12210,0
|
|
20231205,145500,236696130,12210,12210,12210,12210,0
|
|
20231205,145400,236696130,12210,12190,12210,12190,124
|
|
20231205,145300,235184250,12190,12190,12190,12190,42
|
|
20231205,145200,234672270,12180,12180,12180,12180,0
|
|
20231205,145100,234672270,12180,12180,12180,12180,98
|
|
20231205,145000,233478630,12170,12170,12170,12170,109
|
|
20231205,144900,232152100,12180,12180,12180,12180,0
|
|
20231205,144800,232152100,12180,12180,12180,12180,63
|
|
20231205,144700,231384760,12190,12190,12190,12190,0
|
|
20231205,144600,231384760,12190,12190,12190,12190,1
|
|
20231205,144500,231372570,12190,12180,12190,12180,80
|
|
20231205,144400,230398150,12180,12190,12190,12180,85
|
|
20231205,144300,229362720,12190,12190,12190,12190,6
|
|
20231205,144200,229289580,12180,12180,12180,12180,0
|
|
20231205,144100,229289580,12180,12180,12180,12180,0
|
|
20231205,144000,229289580,12180,12190,12190,12180,100
|
|
20231205,143900,228071430,12190,12190,12190,12190,0
|
|
20231205,143800,228071430,12190,12180,12190,12180,2
|
|
20231205,143700,228047060,12180,12190,12190,12180,500
|
|
20231205,143600,221952540,12200,12200,12200,12200,0
|
|
20231205,143500,221952540,12200,12200,12200,12200,0
|
|
20231205,143400,221952540,12200,12200,12200,12200,0
|
|
20231205,143300,221952540,12200,12200,12200,12200,21
|
|
20231205,143200,221696340,12210,12220,12220,12210,459
|
|
20231205,143100,216089420,12210,12210,12210,12210,0
|
|
20231205,143000,216089420,12210,12210,12210,12210,0
|
|
20231205,142900,216089420,12210,12210,12210,12210,1
|
|
20231205,142800,216077210,12210,12210,12210,12210,1
|
|
20231205,142700,216065000,12220,12220,12220,12220,3
|
|
20231205,142600,216028340,12220,12220,12220,12220,0
|
|
20231205,142500,216028340,12220,12220,12220,12220,0
|
|
20231205,142400,216028340,12220,12220,12220,12220,0
|
|
20231205,142300,216028340,12220,12230,12230,12220,935
|
|
20231205,142200,204594400,12230,12230,12230,12230,413
|
|
20231205,142100,199543410,12240,12240,12240,12240,0
|
|
20231205,142000,199543410,12240,12240,12240,12240,3
|
|
20231205,141900,199506690,12240,12240,12240,12240,0
|
|
20231205,141800,199506690,12240,12240,12240,12240,82
|
|
20231205,141700,198503010,12240,12240,12240,12240,0
|
|
20231205,141600,198503010,12240,12250,12250,12240,200
|
|
20231205,141500,196054010,12240,12240,12240,12240,0
|
|
20231205,141400,196054010,12240,12240,12240,12240,0
|
|
20231205,141300,196054010,12240,12240,12240,12240,0
|
|
20231205,141200,196054010,12240,12240,12240,12240,1
|
|
20231205,141100,196041770,12230,12230,12230,12230,100
|
|
20231205,141000,194818770,12230,12230,12230,12230,0
|
|
20231205,140900,194818770,12230,12230,12230,12230,140
|
|
20231205,140800,193106570,12240,12270,12270,12240,1097
|
|
20231205,140700,179663850,12270,12270,12270,12270,0
|
|
20231205,140600,179663850,12270,12270,12270,12270,4
|
|
20231205,140500,179614770,12290,12270,12290,12270,11
|
|
20231205,140400,179479600,12270,12270,12270,12270,3
|
|
20231205,140300,179442790,12270,12270,12270,12270,0
|
|
20231205,140200,179442790,12270,12270,12270,12270,40
|
|
20231205,140100,178951990,12270,12270,12270,12270,5
|
|
20231205,140000,178890640,12270,12270,12270,12270,97
|
|
20231205,135900,177700450,12300,12300,12300,12300,0
|
|
20231205,135800,177700450,12300,12300,12300,12300,0
|
|
20231205,135700,177700450,12300,12300,12300,12300,2
|
|
20231205,135600,177675850,12300,12300,12300,12300,1
|
|
20231205,135500,177663550,12300,12300,12300,12300,0
|
|
20231205,135400,177663550,12300,12300,12300,12300,0
|
|
20231205,135300,177663550,12300,12300,12300,12300,4
|
|
20231205,135200,177614350,12280,12280,12280,12280,0
|
|
20231205,135100,177614350,12280,12280,12280,12280,0
|
|
20231205,135000,177614350,12280,12280,12280,12280,0
|
|
20231205,134900,177614350,12280,12280,12280,12280,1
|
|
20231205,134800,177602070,12260,12260,12260,12260,0
|
|
20231205,134700,177602070,12260,12260,12260,12260,0
|
|
20231205,134600,177602070,12260,12260,12260,12260,10
|
|
20231205,134500,177479470,12300,12300,12300,12300,2
|
|
20231205,134400,177454870,12270,12270,12270,12270,26
|
|
20231205,134300,177135850,12270,12280,12280,12270,20
|
|
20231205,134200,176890440,12290,12290,12290,12290,0
|
|
20231205,134100,176890440,12290,12260,12300,12260,214
|
|
20231205,134000,174258740,12260,12260,12260,12260,5
|
|
20231205,133900,174197440,12300,12300,12300,12300,8
|
|
20231205,133800,174099040,12300,12300,12300,12300,0
|
|
20231205,133700,174099040,12300,12300,12300,12300,0
|
|
20231205,133600,174099040,12300,12300,12300,12300,0
|
|
20231205,133500,174099040,12300,12300,12300,12300,0
|
|
20231205,133400,174099040,12300,12300,12300,12300,15
|
|
20231205,133300,173914540,12300,12290,12300,12290,10
|
|
20231205,133200,173791550,12260,12260,12260,12260,0
|
|
20231205,133100,173791550,12260,12260,12260,12260,0
|
|
20231205,133000,173791550,12260,12260,12260,12260,0
|
|
20231205,132900,173791550,12260,12260,12260,12260,1
|
|
20231205,132800,173779290,12270,12270,12270,12270,45
|
|
20231205,132700,173227140,12270,12270,12270,12270,8
|
|
20231205,132600,173128980,12280,12300,12300,12280,111
|
|
20231205,132500,171763900,12310,12310,12310,12310,0
|
|
20231205,132400,171763900,12310,12310,12310,12310,0
|
|
20231205,132300,171763900,12310,12310,12310,12310,0
|
|
20231205,132200,171763900,12310,12310,12310,12310,1
|
|
20231205,132100,171751590,12310,12310,12320,12310,21
|
|
20231205,132000,171492940,12290,12290,12290,12290,51
|
|
20231205,131900,170866150,12290,12290,12290,12290,0
|
|
20231205,131800,170866150,12290,12290,12290,12290,1
|
|
20231205,131700,170853860,12290,12290,12290,12290,0
|
|
20231205,131600,170853860,12290,12290,12290,12290,0
|
|
20231205,131500,170853860,12290,12290,12290,12290,10
|
|
20231205,131400,170730960,12290,12300,12300,12290,16
|
|
20231205,131300,170534310,12290,12300,12300,12290,19
|
|
20231205,131200,170300680,12300,12300,12300,12300,0
|
|
20231205,131100,170300680,12300,12300,12300,12300,0
|
|
20231205,131000,170300680,12300,12300,12300,12300,0
|
|
20231205,130900,170300680,12300,12300,12300,12300,58
|
|
20231205,130800,169587280,12300,12300,12300,12300,20
|
|
20231205,130700,169341280,12300,12300,12300,12300,0
|
|
20231205,130600,169341280,12300,12300,12300,12300,0
|
|
20231205,130500,169341280,12300,12300,12300,12300,0
|
|
20231205,130400,169341280,12300,12300,12300,12300,0
|
|
20231205,130300,169341280,12300,12300,12300,12300,0
|
|
20231205,130200,169341280,12300,12300,12300,12300,0
|
|
20231205,130100,169341280,12300,12300,12300,12300,0
|
|
20231205,130000,169341280,12300,12300,12300,12300,9
|
|
20231205,125900,169230580,12360,12360,12360,12360,0
|
|
20231205,125800,169230580,12360,12360,12360,12360,0
|
|
20231205,125700,169230580,12360,12360,12360,12360,200
|
|
20231205,125600,166758580,12360,12360,12360,12360,1
|
|
20231205,125500,166746220,12300,12300,12300,12300,0
|
|
20231205,125400,166746220,12300,12300,12300,12300,0
|
|
20231205,125300,166746220,12300,12300,12300,12300,0
|
|
20231205,125200,166746220,12300,12300,12300,12300,0
|
|
20231205,125100,166746220,12300,12300,12300,12300,0
|
|
20231205,125000,166746220,12300,12300,12300,12300,0
|
|
20231205,124900,166746220,12300,12300,12300,12300,0
|
|
20231205,124800,166746220,12300,12320,12320,12300,261
|
|
20231205,124700,163530770,12320,12320,12320,12320,0
|
|
20231205,124600,163530770,12320,12320,12320,12320,0
|
|
20231205,124500,163530770,12320,12320,12320,12320,0
|
|
20231205,124400,163530770,12320,12320,12320,12320,0
|
|
20231205,124300,163530770,12320,12320,12320,12320,0
|
|
20231205,124200,163530770,12320,12310,12320,12310,306
|
|
20231205,124100,159761400,12310,12310,12310,12310,0
|
|
20231205,124000,159761400,12310,12300,12310,12300,36
|
|
20231205,123900,159318350,12320,12300,12320,12050,2822
|
|
20231205,123800,124893660,12380,12380,12380,12380,7
|
|
20231205,123700,124807000,12230,12230,12230,12230,0
|
|
20231205,123600,124807000,12230,12230,12230,12230,0
|
|
20231205,123500,124807000,12230,12230,12230,12230,0
|
|
20231205,123400,124807000,12230,12230,12230,12230,0
|
|
20231205,123300,124807000,12230,12230,12230,12230,0
|
|
20231205,123200,124807000,12230,12230,12230,12230,0
|
|
20231205,123100,124807000,12230,12230,12230,12230,0
|
|
20231205,123000,124807000,12230,12230,12230,12230,0
|
|
20231205,122900,124807000,12230,12380,12380,12200,1950
|
|
20231205,122800,100800780,12380,12370,12380,12370,49
|
|
20231205,122700,100194630,12380,12380,12380,12380,1
|
|
20231205,122600,100182250,12390,12390,12390,12390,0
|
|
20231205,122500,100182250,12390,12390,12390,12390,2
|
|
20231205,122400,100157470,12400,12400,12400,12400,0
|
|
20231205,122300,100157470,12400,12400,12400,12400,0
|
|
20231205,122200,100157470,12400,12410,12410,12400,3
|
|
20231205,122100,100120250,12420,12420,12420,12420,0
|
|
20231205,122000,100120250,12420,12420,12420,12420,0
|
|
20231205,121900,100120250,12420,12420,12420,12420,1
|
|
20231205,121800,100107830,12450,12450,12450,12450,0
|
|
20231205,121700,100107830,12450,12450,12450,12450,0
|
|
20231205,121600,100107830,12450,12450,12450,12450,0
|
|
20231205,121500,100107830,12450,12450,12450,12450,0
|
|
20231205,121400,100107830,12450,12450,12450,12450,40
|
|
20231205,121300,99609830,12350,12350,12350,12350,0
|
|
20231205,121200,99609830,12350,12350,12350,12350,0
|
|
20231205,121100,99609830,12350,12410,12410,12350,800
|
|
20231205,121000,89707970,12410,12410,12410,12410,0
|
|
20231205,120900,89707970,12410,12410,12410,12410,20
|
|
20231205,120800,89459770,12410,12410,12410,12410,1
|
|
20231205,120700,89447360,12410,12410,12410,12410,0
|
|
20231205,120600,89447360,12410,12410,12410,12410,0
|
|
20231205,120500,89447360,12410,12410,12410,12410,0
|
|
20231205,120400,89447360,12410,12410,12410,12410,0
|
|
20231205,120300,89447360,12410,12410,12410,12410,0
|
|
20231205,120200,89447360,12410,12410,12410,12410,0
|
|
20231205,120100,89447360,12410,12410,12410,12410,0
|
|
20231205,120000,89447360,12410,12410,12410,12410,0
|
|
20231205,115900,89447360,12410,12410,12410,12410,65
|
|
20231205,115800,88640710,12440,12440,12440,12440,0
|
|
20231205,115700,88640710,12440,12440,12440,12440,0
|
|
20231205,115600,88640710,12440,12440,12440,12440,0
|
|
20231205,115500,88640710,12440,12440,12440,12440,0
|
|
20231205,115400,88640710,12440,12440,12440,12440,0
|
|
20231205,115300,88640710,12440,12440,12440,12440,1
|
|
20231205,115200,88628270,12440,12430,12440,12430,4
|
|
20231205,115100,88578520,12410,12410,12410,12410,0
|
|
20231205,115000,88578520,12410,12410,12410,12410,26
|
|
20231205,114900,88255860,12440,12430,12440,12430,100
|
|
20231205,114800,87011970,12410,12410,12410,12410,0
|
|
20231205,114700,87011970,12410,12410,12410,12410,0
|
|
20231205,114600,87011970,12410,12410,12410,12410,0
|
|
20231205,114500,87011970,12410,12410,12410,12410,0
|
|
20231205,114400,87011970,12410,12410,12410,12410,0
|
|
20231205,114300,87011970,12410,12410,12410,12410,0
|
|
20231205,114200,87011970,12410,12410,12410,12410,0
|
|
20231205,114100,87011970,12410,12410,12410,12410,56
|
|
20231205,114000,86317010,12410,12410,12410,12410,0
|
|
20231205,113900,86317010,12410,12410,12410,12410,0
|
|
20231205,113800,86317010,12410,12410,12410,12410,3
|
|
20231205,113700,86279780,12410,12410,12410,12410,1
|
|
20231205,113600,86267370,12410,12410,12410,12410,52
|
|
20231205,113500,85622050,12410,12410,12410,12410,0
|
|
20231205,113400,85622050,12410,12410,12410,12410,0
|
|
20231205,113300,85622050,12410,12410,12410,12410,0
|
|
20231205,113200,85622050,12410,12410,12410,12410,0
|
|
20231205,113100,85622050,12410,12410,12410,12410,0
|
|
20231205,113000,85622050,12410,12410,12410,12410,1
|
|
20231205,112900,85609640,12400,12400,12400,12400,0
|
|
20231205,112800,85609640,12400,12400,12400,12400,2
|
|
20231205,112700,85584840,12400,12400,12400,12400,0
|
|
20231205,112600,85584840,12400,12400,12400,12400,0
|
|
20231205,112500,85584840,12400,12400,12400,12400,0
|
|
20231205,112400,85584840,12400,12400,12400,12400,0
|
|
20231205,112300,85584840,12400,12400,12400,12400,0
|
|
20231205,112200,85584840,12400,12400,12400,12400,232
|
|
20231205,112100,82708040,12400,12400,12400,12400,26
|
|
20231205,112000,82385640,12400,12400,12400,12400,62
|
|
20231205,111900,81616840,12400,12400,12410,12400,98
|
|
20231205,111800,80401630,12410,12410,12410,12410,161
|
|
20231205,111700,78403620,12420,12420,12420,12420,0
|
|
20231205,111600,78403620,12420,12420,12420,12420,0
|
|
20231205,111500,78403620,12420,12420,12420,12420,0
|
|
20231205,111400,78403620,12420,12420,12420,12420,0
|
|
20231205,111300,78403620,12420,12420,12420,12420,4
|
|
20231205,111200,78353940,12440,12440,12440,12440,0
|
|
20231205,111100,78353940,12440,12430,12440,12430,3
|
|
20231205,111000,78316630,12410,12430,12440,12410,12
|
|
20231205,110900,78167430,12410,12440,12440,12410,97
|
|
20231205,110800,76963630,12410,12410,12410,12410,0
|
|
20231205,110700,76963630,12410,12430,12430,12410,103
|
|
20231205,110600,75683640,12430,12430,12430,12430,39
|
|
20231205,110500,75198870,12430,12430,12430,12430,36
|
|
20231205,110400,74751390,12430,12430,12430,12430,0
|
|
20231205,110300,74751390,12430,12430,12430,12430,1
|
|
20231205,110200,74738960,12420,12420,12420,12420,0
|
|
20231205,110100,74738960,12420,12420,12420,12420,0
|
|
20231205,110000,74738960,12420,12420,12420,12420,0
|
|
20231205,105900,74738960,12420,12420,12420,12420,0
|
|
20231205,105800,74738960,12420,12420,12420,12420,1
|
|
20231205,105700,74726540,12420,12420,12420,12420,0
|
|
20231205,105600,74726540,12420,12420,12420,12420,0
|
|
20231205,105500,74726540,12420,12420,12420,12420,71
|
|
20231205,105400,73844720,12420,12420,12420,12420,7
|
|
20231205,105300,73757780,12410,12410,12410,12410,83
|
|
20231205,105200,72727750,12420,12420,12420,12420,21
|
|
20231205,105100,72466930,12410,12410,12410,12410,0
|
|
20231205,105000,72466930,12410,12410,12410,12410,2
|
|
20231205,104900,72442110,12420,12420,12420,12420,103
|
|
20231205,104800,71162850,12470,12470,12470,12470,0
|
|
20231205,104700,71162850,12470,12470,12470,12470,0
|
|
20231205,104600,71162850,12470,12450,12470,12450,26
|
|
20231205,104500,70839070,12420,12420,12420,12420,0
|
|
20231205,104400,70839070,12420,12420,12420,12420,0
|
|
20231205,104300,70839070,12420,12420,12420,12420,0
|
|
20231205,104200,70839070,12420,12420,12420,12420,0
|
|
20231205,104100,70839070,12420,12420,12420,12420,0
|
|
20231205,104000,70839070,12420,12420,12420,12420,0
|
|
20231205,103900,70839070,12420,12420,12420,12420,0
|
|
20231205,103800,70839070,12420,12420,12420,12420,7
|
|
20231205,103700,70752130,12420,12420,12420,12420,10
|
|
20231205,103600,70627930,12400,12400,12400,12400,0
|
|
20231205,103500,70627930,12400,12400,12400,12400,0
|
|
20231205,103400,70627930,12400,12400,12400,12400,0
|
|
20231205,103300,70627930,12400,12400,12400,12400,0
|
|
20231205,103200,70627930,12400,12400,12400,12400,0
|
|
20231205,103100,70627930,12400,12400,12400,12400,0
|
|
20231205,103000,70627930,12400,12410,12470,12400,67
|
|
20231205,102900,69796420,12410,12410,12410,12410,0
|
|
20231205,102800,69796420,12410,12410,12410,12410,2
|
|
20231205,102700,69771600,12450,12450,12450,12450,0
|
|
20231205,102600,69771600,12450,12450,12450,12450,0
|
|
20231205,102500,69771600,12450,12440,12450,12440,22
|
|
20231205,102400,69497710,12440,12440,12440,12440,0
|
|
20231205,102300,69497710,12440,12440,12440,12440,1
|
|
20231205,102200,69485270,12440,12440,12440,12440,0
|
|
20231205,102100,69485270,12440,12440,12440,12440,6
|
|
20231205,102000,69410630,12400,12400,12400,12400,0
|
|
20231205,101900,69410630,12400,12400,12400,12400,0
|
|
20231205,101800,69410630,12400,12400,12400,12400,0
|
|
20231205,101700,69410630,12400,12400,12400,12400,0
|
|
20231205,101600,69410630,12400,12400,12400,12400,78
|
|
20231205,101500,68443430,12450,12450,12450,12450,38
|
|
20231205,101400,67970330,12400,12400,12400,12400,0
|
|
20231205,101300,67970330,12400,12400,12400,12400,0
|
|
20231205,101200,67970330,12400,12430,12430,12400,1874
|
|
20231205,101100,44695580,12440,12440,12440,12440,150
|
|
20231205,101000,42829580,12440,12440,12440,12440,0
|
|
20231205,100900,42829580,12440,12450,12450,12440,11
|
|
20231205,100800,42692730,12480,12480,12480,12480,10
|
|
20231205,100700,42567930,12480,12480,12480,12480,0
|
|
20231205,100600,42567930,12480,12480,12480,12480,5
|
|
20231205,100500,42505530,12480,12480,12480,12480,0
|
|
20231205,100400,42505530,12480,12480,12480,12480,0
|
|
20231205,100300,42505530,12480,12480,12480,12480,0
|
|
20231205,100200,42505530,12480,12480,12480,12480,0
|
|
20231205,100100,42505530,12480,12480,12480,12480,0
|
|
20231205,100000,42505530,12480,12460,12480,12460,3
|
|
20231205,095900,42468110,12440,12440,12440,12440,0
|
|
20231205,095800,42468110,12440,12440,12440,12440,0
|
|
20231205,095700,42468110,12440,12460,12460,12440,9
|
|
20231205,095600,42356050,12480,12480,12480,12480,1
|
|
20231205,095500,42343570,12460,12460,12460,12460,2
|
|
20231205,095400,42318650,12460,12460,12460,12460,1
|
|
20231205,095300,42306190,12460,12460,12460,12460,1
|
|
20231205,095200,42293730,12460,12460,12460,12460,0
|
|
20231205,095100,42293730,12460,12460,12460,12460,0
|
|
20231205,095000,42293730,12460,12460,12460,12460,1
|
|
20231205,094900,42281270,12460,12460,12460,12460,0
|
|
20231205,094800,42281270,12460,12460,12460,12460,0
|
|
20231205,094700,42281270,12460,12430,12460,12430,32
|
|
20231205,094600,41883450,12440,12440,12440,12440,0
|
|
20231205,094500,41883450,12440,12440,12440,12440,310
|
|
20231205,094400,38027050,12440,12440,12440,12440,0
|
|
20231205,094300,38027050,12440,12440,12440,12440,20
|
|
20231205,094200,37778250,12430,12430,12430,12430,156
|
|
20231205,094100,35839170,12450,12450,12450,12450,0
|
|
20231205,094000,35839170,12450,12440,12450,12440,2
|
|
20231205,093900,35814280,12460,12450,12460,12450,32
|
|
20231205,093800,35415840,12450,12460,12460,12450,3
|
|
20231205,093700,35378470,12460,12460,12460,12460,1
|
|
20231205,093600,35366010,12430,12430,12430,12430,0
|
|
20231205,093500,35366010,12430,12430,12430,12430,0
|
|
20231205,093400,35366010,12430,12430,12430,12430,9
|
|
20231205,093300,35254140,12430,12430,12430,12430,0
|
|
20231205,093200,35254140,12430,12430,12430,12430,8
|
|
20231205,093100,35154700,12430,12440,12440,12430,123
|
|
20231205,093000,33625760,12430,12430,12430,12430,20
|
|
20231205,092900,33377160,12430,12430,12430,12430,3
|
|
20231205,092800,33339870,12470,12470,12470,12470,0
|
|
20231205,092700,33339870,12470,12440,12470,12440,57
|
|
20231205,092600,32630490,12440,12450,12460,12440,5
|
|
20231205,092500,32568230,12430,12430,12430,12430,0
|
|
20231205,092400,32568230,12430,12430,12430,12430,34
|
|
20231205,092300,32145610,12430,12430,12430,12430,2
|
|
20231205,092200,32120750,12470,12440,12470,12440,29
|
|
20231205,092100,31759390,12450,12480,12480,12450,125
|
|
20231205,092000,30203000,12450,12450,12450,12450,0
|
|
20231205,091900,30203000,12450,12460,12460,12450,6
|
|
20231205,091800,30128250,12460,12470,12470,12460,6
|
|
20231205,091700,30053450,12480,12450,12480,12450,76
|
|
20231205,091600,29107160,12430,12430,12430,12430,29
|
|
20231205,091500,28746690,12420,12420,12420,12420,210
|
|
20231205,091400,26138490,12420,12430,12430,12420,9
|
|
20231205,091300,26026680,12430,12430,12430,12430,7
|
|
20231205,091200,25939670,12450,12450,12450,12450,0
|
|
20231205,091100,25939670,12450,12450,12450,12450,0
|
|
20231205,091000,25939670,12450,12450,12450,12450,1175
|
|
20231205,090900,11310920,12450,12470,12470,12450,368
|
|
20231205,090800,6726100,12530,12500,12530,12500,9
|
|
20231205,090700,6613390,12500,12540,12540,12480,95
|
|
20231205,090600,5424480,12640,12640,12640,12640,0
|
|
20231205,090500,5424480,12640,12640,12640,12640,0
|
|
20231205,090400,5424480,12640,12500,12650,12500,62
|
|
20231205,090300,4643970,12450,12450,12450,12450,5
|
|
20231205,090200,4581720,12450,12450,12450,12450,0
|
|
20231205,090100,4581720,12450,12450,12450,12450,0
|
|
20231205,090000,4581720,12450,12450,12460,12450,368
|