698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203500,389542260,10490,10490,10490,10490,1244
|
|
20231207,203400,389542260,10490,10490,10490,10490,0
|
|
20231207,203300,389542260,10490,10490,10490,10490,0
|
|
20231207,203200,389542260,10490,10490,10490,10490,0
|
|
20231207,203100,389542260,10490,10490,10490,10490,0
|
|
20231207,203000,389542260,10490,10490,10490,10490,0
|
|
20231207,202900,389542260,10490,10490,10490,10490,0
|
|
20231207,202800,389542260,10490,10490,10490,10490,0
|
|
20231207,202700,389542260,10490,10490,10490,10490,0
|
|
20231207,202600,389542260,10490,10490,10490,10490,0
|
|
20231207,202500,389542260,10490,10490,10490,10490,0
|
|
20231207,202400,389542260,10490,10490,10490,10490,0
|
|
20231207,202300,389542260,10490,10490,10490,10490,0
|
|
20231207,202200,389542260,10490,10490,10490,10490,0
|
|
20231207,202100,389542260,10490,10490,10490,10490,0
|
|
20231207,202000,389542260,10490,10490,10490,10490,0
|
|
20231207,201900,389542260,10490,10490,10490,10490,0
|
|
20231207,201800,389542260,10490,10490,10490,10490,0
|
|
20231207,201700,389542260,10490,10490,10490,10490,0
|
|
20231207,201600,389542260,10490,10490,10490,10490,0
|
|
20231207,201500,389542260,10490,10490,10490,10490,0
|
|
20231207,201400,389542260,10490,10490,10490,10490,0
|
|
20231207,201300,389542260,10490,10490,10490,10490,0
|
|
20231207,201200,389542260,10490,10490,10490,10490,0
|
|
20231207,201100,389542260,10490,10490,10490,10490,0
|
|
20231207,201000,389542260,10490,10490,10490,10490,0
|
|
20231207,200900,389542260,10490,10490,10490,10490,0
|
|
20231207,200800,389542260,10490,10490,10490,10490,0
|
|
20231207,200700,389542260,10490,10490,10490,10490,0
|
|
20231207,200600,389542260,10490,10490,10490,10490,0
|
|
20231207,200500,389542260,10490,10490,10490,10490,1244
|
|
20231207,200400,389542260,10490,10490,10490,10490,0
|
|
20231207,200300,389542260,10490,10490,10490,10490,0
|
|
20231207,200200,389542260,10490,10490,10490,10490,0
|
|
20231207,200100,389542260,10490,10490,10490,10490,0
|
|
20231207,200000,389542260,10490,10490,10490,10490,0
|
|
20231207,195900,389542260,10490,10490,10490,10490,0
|
|
20231207,195800,389542260,10490,10490,10490,10490,0
|
|
20231207,195700,389542260,10490,10490,10490,10490,0
|
|
20231207,195600,389542260,10490,10490,10490,10490,0
|
|
20231207,195500,389542260,10490,10490,10490,10490,0
|
|
20231207,195400,389542260,10490,10490,10490,10490,0
|
|
20231207,195300,389542260,10490,10490,10490,10490,0
|
|
20231207,195200,389542260,10490,10490,10490,10490,0
|
|
20231207,195100,389542260,10490,10490,10490,10490,0
|
|
20231207,195000,389542260,10490,10490,10490,10490,0
|
|
20231207,194900,389542260,10490,10490,10490,10490,0
|
|
20231207,194800,389542260,10490,10490,10490,10490,0
|
|
20231207,194700,389542260,10490,10490,10490,10490,0
|
|
20231207,194600,389542260,10490,10490,10490,10490,0
|
|
20231207,194500,389542260,10490,10490,10490,10490,0
|
|
20231207,194400,389542260,10490,10490,10490,10490,0
|
|
20231207,194300,389542260,10490,10490,10490,10490,0
|
|
20231207,194200,389542260,10490,10490,10490,10490,0
|
|
20231207,194100,389542260,10490,10490,10490,10490,0
|
|
20231207,194000,389542260,10490,10490,10490,10490,0
|
|
20231207,193900,389542260,10490,10490,10490,10490,0
|
|
20231207,193800,389542260,10490,10490,10490,10490,0
|
|
20231207,193700,389542260,10490,10490,10490,10490,0
|
|
20231207,193600,389542260,10490,10490,10490,10490,0
|
|
20231207,193500,389542260,10490,10490,10490,10490,1244
|
|
20231207,193400,389542260,10490,10490,10490,10490,0
|
|
20231207,193300,389542260,10490,10490,10490,10490,0
|
|
20231207,193200,389542260,10490,10490,10490,10490,0
|
|
20231207,193100,389542260,10490,10490,10490,10490,0
|
|
20231207,193000,389542260,10490,10490,10490,10490,0
|
|
20231207,192900,389542260,10490,10490,10490,10490,0
|
|
20231207,192800,389542260,10490,10490,10490,10490,0
|
|
20231207,192700,389542260,10490,10490,10490,10490,0
|
|
20231207,192600,389542260,10490,10490,10490,10490,0
|
|
20231207,192500,389542260,10490,10490,10490,10490,0
|
|
20231207,192400,389542260,10490,10490,10490,10490,0
|
|
20231207,192300,389542260,10490,10490,10490,10490,0
|
|
20231207,192200,389542260,10490,10490,10490,10490,0
|
|
20231207,192100,389542260,10490,10490,10490,10490,0
|
|
20231207,192000,389542260,10490,10490,10490,10490,0
|
|
20231207,191900,389542260,10490,10490,10490,10490,0
|
|
20231207,191800,389542260,10490,10490,10490,10490,0
|
|
20231207,191700,389542260,10490,10490,10490,10490,0
|
|
20231207,191600,389542260,10490,10490,10490,10490,0
|
|
20231207,191500,389542260,10490,10490,10490,10490,0
|
|
20231207,191400,389542260,10490,10490,10490,10490,0
|
|
20231207,191300,389542260,10490,10490,10490,10490,0
|
|
20231207,191200,389542260,10490,10490,10490,10490,0
|
|
20231207,191100,389542260,10490,10490,10490,10490,0
|
|
20231207,191000,389542260,10490,10490,10490,10490,0
|
|
20231207,190900,389542260,10490,10490,10490,10490,0
|
|
20231207,190800,389542260,10490,10490,10490,10490,0
|
|
20231207,190700,389542260,10490,10490,10490,10490,0
|
|
20231207,190600,389542260,10490,10490,10490,10490,0
|
|
20231207,190500,389542260,10490,10490,10490,10490,1244
|
|
20231207,190400,389542260,10490,10490,10490,10490,0
|
|
20231207,190300,389542260,10490,10490,10490,10490,0
|
|
20231207,190200,389542260,10490,10490,10490,10490,0
|
|
20231207,190100,389542260,10490,10490,10490,10490,0
|
|
20231207,190000,389542260,10490,10490,10490,10490,0
|
|
20231207,185900,389542260,10490,10490,10490,10490,0
|
|
20231207,185800,389542260,10490,10490,10490,10490,0
|
|
20231207,185700,389542260,10490,10490,10490,10490,0
|
|
20231207,185600,389542260,10490,10490,10490,10490,0
|
|
20231207,185500,389542260,10490,10490,10490,10490,0
|
|
20231207,185400,389542260,10490,10490,10490,10490,0
|
|
20231207,185300,389542260,10490,10490,10490,10490,0
|
|
20231207,185200,389542260,10490,10490,10490,10490,0
|
|
20231207,185100,389542260,10490,10490,10490,10490,0
|
|
20231207,185000,389542260,10490,10490,10490,10490,0
|
|
20231207,184900,389542260,10490,10490,10490,10490,0
|
|
20231207,184800,389542260,10490,10490,10490,10490,0
|
|
20231207,184700,389542260,10490,10490,10490,10490,0
|
|
20231207,184600,389542260,10490,10490,10490,10490,0
|
|
20231207,184500,389542260,10490,10490,10490,10490,0
|
|
20231207,184400,389542260,10490,10490,10490,10490,0
|
|
20231207,184300,389542260,10490,10490,10490,10490,0
|
|
20231207,184200,389542260,10490,10490,10490,10490,0
|
|
20231207,184100,389542260,10490,10490,10490,10490,0
|
|
20231207,184000,389542260,10490,10490,10490,10490,0
|
|
20231207,183900,389542260,10490,10490,10490,10490,0
|
|
20231207,183800,389542260,10490,10490,10490,10490,0
|
|
20231207,183700,389542260,10490,10490,10490,10490,0
|
|
20231207,183600,389542260,10490,10490,10490,10490,0
|
|
20231207,183500,389542260,10490,10490,10490,10490,1244
|
|
20231207,183400,389542260,10490,10490,10490,10490,0
|
|
20231207,183300,389542260,10490,10490,10490,10490,0
|
|
20231207,183200,389542260,10490,10490,10490,10490,0
|
|
20231207,183100,389542260,10490,10490,10490,10490,0
|
|
20231207,183000,389542260,10490,10490,10490,10490,0
|
|
20231207,182900,389542260,10490,10490,10490,10490,0
|
|
20231207,182800,389542260,10490,10490,10490,10490,0
|
|
20231207,182700,389542260,10490,10490,10490,10490,0
|
|
20231207,182600,389542260,10490,10490,10490,10490,0
|
|
20231207,182500,389542260,10490,10490,10490,10490,0
|
|
20231207,182400,389542260,10490,10490,10490,10490,0
|
|
20231207,182300,389542260,10490,10490,10490,10490,0
|
|
20231207,182200,389542260,10490,10490,10490,10490,0
|
|
20231207,182100,389542260,10490,10490,10490,10490,0
|
|
20231207,182000,389542260,10490,10490,10490,10490,0
|
|
20231207,181900,389542260,10490,10490,10490,10490,0
|
|
20231207,181800,389542260,10490,10490,10490,10490,0
|
|
20231207,181700,389542260,10490,10490,10490,10490,0
|
|
20231207,181600,389542260,10490,10490,10490,10490,0
|
|
20231207,181500,389542260,10490,10490,10490,10490,0
|
|
20231207,181400,389542260,10490,10490,10490,10490,0
|
|
20231207,181300,389542260,10490,10490,10490,10490,0
|
|
20231207,181200,389542260,10490,10490,10490,10490,0
|
|
20231207,181100,389542260,10490,10490,10490,10490,0
|
|
20231207,181000,389542260,10490,10490,10490,10490,0
|
|
20231207,180900,389542260,10490,10490,10490,10490,0
|
|
20231207,180800,389542260,10490,10490,10490,10490,0
|
|
20231207,180700,389542260,10490,10490,10490,10490,0
|
|
20231207,180600,389542260,10490,10490,10490,10490,0
|
|
20231207,180500,389542260,10490,10490,10490,10490,1244
|
|
20231207,180400,389542260,10490,10490,10490,10490,0
|
|
20231207,180300,389542260,10490,10490,10490,10490,0
|
|
20231207,180200,389542260,10490,10490,10490,10490,0
|
|
20231207,180100,389542260,10490,10490,10490,10490,0
|
|
20231207,180000,389542260,10490,10490,10490,10490,0
|
|
20231207,175900,389542260,10490,10490,10490,10490,0
|
|
20231207,175800,389542260,10490,10490,10490,10490,0
|
|
20231207,175700,389542260,10490,10490,10490,10490,0
|
|
20231207,175600,389542260,10490,10490,10490,10490,0
|
|
20231207,175500,389542260,10490,10490,10490,10490,0
|
|
20231207,175400,389542260,10490,10490,10490,10490,0
|
|
20231207,175300,389542260,10490,10490,10490,10490,0
|
|
20231207,175200,389542260,10490,10490,10490,10490,0
|
|
20231207,175100,389542260,10490,10490,10490,10490,0
|
|
20231207,175000,389542260,10490,10490,10490,10490,0
|
|
20231207,174900,389542260,10490,10490,10490,10490,0
|
|
20231207,174800,389542260,10490,10490,10490,10490,0
|
|
20231207,174700,389542260,10490,10490,10490,10490,0
|
|
20231207,174600,389542260,10490,10490,10490,10490,0
|
|
20231207,174500,389542260,10490,10490,10490,10490,0
|
|
20231207,174400,389542260,10490,10490,10490,10490,0
|
|
20231207,174300,389542260,10490,10490,10490,10490,0
|
|
20231207,174200,389542260,10490,10490,10490,10490,0
|
|
20231207,174100,389542260,10490,10490,10490,10490,0
|
|
20231207,174000,389542260,10490,10490,10490,10490,0
|
|
20231207,173900,389542260,10490,10490,10490,10490,0
|
|
20231207,173800,389542260,10490,10490,10490,10490,0
|
|
20231207,173700,389542260,10490,10490,10490,10490,0
|
|
20231207,173600,389542260,10490,10490,10490,10490,0
|
|
20231207,173500,389542260,10490,10490,10490,10490,1244
|
|
20231207,173400,389542260,10490,10490,10490,10490,0
|
|
20231207,173300,389542260,10490,10490,10490,10490,0
|
|
20231207,173200,389542260,10490,10490,10490,10490,0
|
|
20231207,173100,389542260,10490,10490,10490,10490,0
|
|
20231207,173000,389542260,10490,10490,10490,10490,0
|
|
20231207,172900,389542260,10490,10490,10490,10490,0
|
|
20231207,172800,389542260,10490,10490,10490,10490,0
|
|
20231207,172700,389542260,10490,10490,10490,10490,0
|
|
20231207,172600,389542260,10490,10490,10490,10490,0
|
|
20231207,172500,389542260,10490,10490,10490,10490,0
|
|
20231207,172400,389542260,10490,10490,10490,10490,0
|
|
20231207,172300,389542260,10490,10490,10490,10490,0
|
|
20231207,172200,389542260,10490,10490,10490,10490,0
|
|
20231207,172100,389542260,10490,10490,10490,10490,0
|
|
20231207,172000,389542260,10490,10490,10490,10490,0
|
|
20231207,171900,389542260,10490,10490,10490,10490,0
|
|
20231207,171800,389542260,10490,10490,10490,10490,0
|
|
20231207,171700,389542260,10490,10490,10490,10490,0
|
|
20231207,171600,389542260,10490,10490,10490,10490,0
|
|
20231207,171500,389542260,10490,10490,10490,10490,0
|
|
20231207,171400,389542260,10490,10490,10490,10490,0
|
|
20231207,171300,389542260,10490,10490,10490,10490,0
|
|
20231207,171200,389542260,10490,10490,10490,10490,0
|
|
20231207,171100,389542260,10490,10490,10490,10490,0
|
|
20231207,171000,389542260,10490,10490,10490,10490,0
|
|
20231207,170900,389542260,10490,10490,10490,10490,0
|
|
20231207,170800,389542260,10490,10490,10490,10490,0
|
|
20231207,170700,389542260,10490,10490,10490,10490,0
|
|
20231207,170600,389542260,10490,10490,10490,10490,0
|
|
20231207,170500,389542260,10490,10490,10490,10490,1244
|
|
20231207,170400,389542260,10490,10490,10490,10490,0
|
|
20231207,170300,389542260,10490,10490,10490,10490,0
|
|
20231207,170200,389542260,10490,10490,10490,10490,0
|
|
20231207,170100,389542260,10490,10490,10490,10490,0
|
|
20231207,170000,389542260,10490,10490,10490,10490,0
|
|
20231207,165900,389542260,10490,10490,10490,10490,0
|
|
20231207,165800,389542260,10490,10490,10490,10490,0
|
|
20231207,165700,389542260,10490,10490,10490,10490,0
|
|
20231207,165600,389542260,10490,10490,10490,10490,0
|
|
20231207,165500,389542260,10490,10490,10490,10490,0
|
|
20231207,165400,389542260,10490,10490,10490,10490,0
|
|
20231207,165300,389542260,10490,10490,10490,10490,0
|
|
20231207,165200,389542260,10490,10490,10490,10490,0
|
|
20231207,165100,389542260,10490,10490,10490,10490,0
|
|
20231207,165000,389542260,10490,10490,10490,10490,0
|
|
20231207,164900,389542260,10490,10490,10490,10490,0
|
|
20231207,164800,389542260,10490,10490,10490,10490,0
|
|
20231207,164700,389542260,10490,10490,10490,10490,0
|
|
20231207,164600,389542260,10490,10490,10490,10490,0
|
|
20231207,164500,389542260,10490,10490,10490,10490,0
|
|
20231207,164400,389542260,10490,10490,10490,10490,0
|
|
20231207,164300,389542260,10490,10490,10490,10490,0
|
|
20231207,164200,389542260,10490,10490,10490,10490,0
|
|
20231207,164100,389542260,10490,10490,10490,10490,0
|
|
20231207,164000,389542260,10490,10490,10490,10490,0
|
|
20231207,163900,389542260,10490,10490,10490,10490,0
|
|
20231207,163800,389542260,10490,10490,10490,10490,0
|
|
20231207,163700,389542260,10490,10490,10490,10490,0
|
|
20231207,163600,389542260,10490,10490,10490,10490,0
|
|
20231207,163500,389542260,10490,10490,10490,10490,1244
|
|
20231207,163400,389542260,10490,10490,10490,10490,0
|
|
20231207,163300,389542260,10490,10490,10490,10490,0
|
|
20231207,163200,389542260,10490,10490,10490,10490,0
|
|
20231207,163100,389542260,10490,10490,10490,10490,0
|
|
20231207,163000,389542260,10490,10490,10490,10490,0
|
|
20231207,162900,389542260,10490,10490,10490,10490,0
|
|
20231207,162800,389542260,10490,10490,10490,10490,0
|
|
20231207,162700,389542260,10490,10490,10490,10490,0
|
|
20231207,162600,389542260,10490,10490,10490,10490,0
|
|
20231207,162500,389542260,10490,10490,10490,10490,0
|
|
20231207,162400,389542260,10490,10490,10490,10490,0
|
|
20231207,162300,389542260,10490,10490,10490,10490,0
|
|
20231207,162200,389542260,10490,10490,10490,10490,0
|
|
20231207,162100,389542260,10490,10490,10490,10490,0
|
|
20231207,162000,389542260,10490,10490,10490,10490,0
|
|
20231207,161900,389542260,10490,10490,10490,10490,0
|
|
20231207,161800,389542260,10490,10490,10490,10490,0
|
|
20231207,161700,389542260,10490,10490,10490,10490,0
|
|
20231207,161600,389542260,10490,10490,10490,10490,0
|
|
20231207,161500,389542260,10490,10490,10490,10490,0
|
|
20231207,161400,389542260,10490,10490,10490,10490,0
|
|
20231207,161300,389542260,10490,10490,10490,10490,0
|
|
20231207,161200,389542260,10490,10490,10490,10490,0
|
|
20231207,161100,389542260,10490,10490,10490,10490,0
|
|
20231207,161000,389542260,10490,10490,10490,10490,0
|
|
20231207,160900,389542260,10490,10490,10490,10490,0
|
|
20231207,160800,389542260,10490,10490,10490,10490,0
|
|
20231207,160700,389542260,10490,10490,10490,10490,0
|
|
20231207,160600,389542260,10490,10490,10490,10490,0
|
|
20231207,160500,389542260,10490,10490,10490,10490,1244
|
|
20231207,160400,389542260,10490,10490,10490,10490,0
|
|
20231207,160300,389542260,10490,10490,10490,10490,0
|
|
20231207,160200,389542260,10490,10490,10490,10490,0
|
|
20231207,160100,389542260,10490,10490,10490,10490,0
|
|
20231207,160000,389542260,10490,10490,10490,10490,0
|
|
20231207,155900,389542260,10490,10490,10490,10490,0
|
|
20231207,155800,389542260,10490,10490,10490,10490,0
|
|
20231207,155700,389542260,10490,10490,10490,10490,0
|
|
20231207,155600,389542260,10490,10490,10490,10490,0
|
|
20231207,155500,389542260,10490,10490,10490,10490,0
|
|
20231207,155400,389542260,10490,10490,10490,10490,0
|
|
20231207,155300,389542260,10490,10490,10490,10490,0
|
|
20231207,155200,389542260,10490,10490,10490,10490,0
|
|
20231207,155100,389542260,10490,10490,10490,10490,0
|
|
20231207,155000,389542260,10490,10490,10490,10490,0
|
|
20231207,154900,389542260,10490,10490,10490,10490,0
|
|
20231207,154800,389542260,10490,10490,10490,10490,0
|
|
20231207,154700,389542260,10490,10490,10490,10490,0
|
|
20231207,154600,389542260,10490,10490,10490,10490,0
|
|
20231207,154500,389542260,10490,10490,10490,10490,0
|
|
20231207,154400,389542260,10490,10490,10490,10490,0
|
|
20231207,154300,389542260,10490,10490,10490,10490,0
|
|
20231207,154200,389542260,10490,10490,10490,10490,0
|
|
20231207,154100,389542260,10490,10490,10490,10490,0
|
|
20231207,154000,389542260,10490,10490,10490,10490,0
|
|
20231207,153900,389542260,10490,10490,10490,10490,0
|
|
20231207,153800,389542260,10490,10490,10490,10490,0
|
|
20231207,153700,389542260,10490,10490,10490,10490,0
|
|
20231207,153600,389542260,10490,10490,10490,10490,0
|
|
20231207,153500,389542260,10490,10490,10490,10490,1244
|
|
20231207,153400,389542260,10490,10490,10490,10490,0
|
|
20231207,153300,389542260,10490,10490,10490,10490,0
|
|
20231207,153200,389542260,10490,10490,10490,10490,0
|
|
20231207,153100,389542260,10490,10490,10490,10490,0
|
|
20231207,153000,389542260,10490,10490,10490,10490,1244
|
|
20231207,152900,376492700,10550,10550,10550,10550,0
|
|
20231207,152800,376492700,10550,10550,10550,10550,0
|
|
20231207,152700,376492700,10550,10550,10550,10550,0
|
|
20231207,152600,376492700,10550,10550,10550,10550,0
|
|
20231207,152500,376492700,10550,10550,10550,10550,0
|
|
20231207,152400,376492700,10550,10550,10550,10550,0
|
|
20231207,152300,376492700,10550,10550,10550,10550,0
|
|
20231207,152200,376492700,10550,10550,10550,10550,0
|
|
20231207,152100,376492700,10550,10550,10550,10550,0
|
|
20231207,152000,376492700,10550,10550,10550,10550,0
|
|
20231207,151900,376492700,10550,10520,10550,10510,160
|
|
20231207,151800,374810610,10560,10560,10560,10560,13
|
|
20231207,151700,374673330,10510,10560,10560,10510,154
|
|
20231207,151600,373051270,10560,10560,10560,10560,136
|
|
20231207,151500,371615110,10560,10560,10560,10510,262
|
|
20231207,151400,368851570,10560,10560,10570,10550,177
|
|
20231207,151300,366982630,10570,10570,10570,10560,124
|
|
20231207,151200,365672330,10560,10560,10580,10560,182
|
|
20231207,151100,363749000,10560,10510,10560,10510,278
|
|
20231207,151000,360824100,10500,10510,10520,10500,139
|
|
20231207,150900,359363000,10510,10520,10520,10510,223
|
|
20231207,150800,357017850,10510,10510,10520,10480,122
|
|
20231207,150700,355735210,10510,10520,10520,10470,182
|
|
20231207,150600,353821940,10520,10500,10520,10500,99
|
|
20231207,150500,352780710,10520,10500,10520,10460,345
|
|
20231207,150400,349161610,10520,10510,10520,10510,171
|
|
20231207,150300,347363240,10520,10510,10520,10510,162
|
|
20231207,150200,345659640,10510,10520,10520,10510,152
|
|
20231207,150100,344061540,10520,10520,10520,10490,171
|
|
20231207,150000,342264200,10510,10520,10530,10460,303
|
|
20231207,145900,339082760,10520,10510,10520,10510,123
|
|
20231207,145800,337788820,10520,10520,10520,10470,167
|
|
20231207,145700,336032600,10520,10500,10520,10500,175
|
|
20231207,145600,334192890,10530,10570,10570,10450,1255
|
|
20231207,145500,321037940,10570,10560,10570,10550,202
|
|
20231207,145400,318904390,10560,10550,10560,10550,345
|
|
20231207,145300,315264060,10550,10540,10550,10540,123
|
|
20231207,145200,313966650,10540,10540,10550,10540,69
|
|
20231207,145100,313238910,10530,10530,10540,10520,93
|
|
20231207,145000,312259050,10540,10480,10550,10480,263
|
|
20231207,144900,309496320,10480,10480,10480,10480,97
|
|
20231207,144800,308479760,10470,10470,10470,10470,0
|
|
20231207,144700,308479760,10470,10460,10470,10450,153
|
|
20231207,144600,306878240,10470,10460,10470,10460,5
|
|
20231207,144500,306825930,10450,10460,10460,10450,43
|
|
20231207,144400,306376480,10460,10450,10460,10450,35
|
|
20231207,144300,306010390,10450,10450,10450,10450,36
|
|
20231207,144200,305634190,10450,10450,10450,10450,26
|
|
20231207,144100,305362490,10460,10460,10460,10460,10
|
|
20231207,144000,305257890,10450,10450,10460,10450,48
|
|
20231207,143900,304756030,10450,10460,10460,10450,196
|
|
20231207,143800,302707370,10460,10460,10460,10460,30
|
|
20231207,143700,302393570,10460,10460,10460,10460,1
|
|
20231207,143600,302383110,10460,10460,10460,10460,10
|
|
20231207,143500,302278510,10460,10460,10460,10460,43
|
|
20231207,143400,301828730,10460,10460,10460,10460,40
|
|
20231207,143300,301410330,10460,10460,10460,10460,0
|
|
20231207,143200,301410330,10460,10460,10460,10460,0
|
|
20231207,143100,301410330,10460,10460,10460,10460,29
|
|
20231207,143000,301106990,10460,10470,10470,10460,137
|
|
20231207,142900,299673730,10460,10460,10460,10460,33
|
|
20231207,142800,299328550,10460,10460,10460,10460,0
|
|
20231207,142700,299328550,10460,10470,10470,10460,83
|
|
20231207,142600,298460280,10460,10460,10460,10460,1
|
|
20231207,142500,298449820,10470,10470,10470,10470,90
|
|
20231207,142400,297507520,10470,10470,10470,10470,49
|
|
20231207,142300,296994490,10460,10480,10480,10460,26
|
|
20231207,142200,296722510,10460,10460,10460,10460,1
|
|
20231207,142100,296712050,10460,10460,10470,10460,592
|
|
20231207,142000,290518690,10460,10470,10470,10460,59
|
|
20231207,141900,289901000,10460,10460,10460,10460,23
|
|
20231207,141800,289660420,10460,10460,10460,10460,11
|
|
20231207,141700,289545360,10460,10460,10460,10460,25
|
|
20231207,141600,289283860,10460,10450,10460,10450,58
|
|
20231207,141500,288677280,10450,10470,10470,10450,126
|
|
20231207,141400,287360520,10440,10460,10460,10440,1617
|
|
20231207,141300,270465120,10460,10480,10490,10460,981
|
|
20231207,141200,260188920,10490,10500,10500,10490,1209
|
|
20231207,141100,247506470,10500,10500,10500,10500,0
|
|
20231207,141000,247506470,10500,10500,10500,10500,0
|
|
20231207,140900,247506470,10500,10500,10500,10500,0
|
|
20231207,140800,247506470,10500,10500,10500,10500,2
|
|
20231207,140700,247485470,10500,10500,10500,10500,206
|
|
20231207,140600,245322470,10510,10510,10510,10510,0
|
|
20231207,140500,245322470,10510,10510,10510,10510,0
|
|
20231207,140400,245322470,10510,10510,10510,10510,0
|
|
20231207,140300,245322470,10510,10510,10510,10510,0
|
|
20231207,140200,245322470,10510,10510,10510,10510,0
|
|
20231207,140100,245322470,10510,10510,10510,10510,0
|
|
20231207,140000,245322470,10510,10510,10510,10510,18
|
|
20231207,135900,245133290,10510,10510,10510,10510,0
|
|
20231207,135800,245133290,10510,10510,10510,10510,0
|
|
20231207,135700,245133290,10510,10510,10510,10510,0
|
|
20231207,135600,245133290,10510,10510,10510,10510,0
|
|
20231207,135500,245133290,10510,10510,10510,10510,0
|
|
20231207,135400,245133290,10510,10510,10510,10510,2
|
|
20231207,135300,245112270,10500,10500,10510,10500,929
|
|
20231207,135200,235357720,10510,10520,10520,10510,188
|
|
20231207,135100,233381670,10510,10510,10510,10510,0
|
|
20231207,135000,233381670,10510,10510,10510,10510,0
|
|
20231207,134900,233381670,10510,10510,10510,10510,329
|
|
20231207,134800,229923880,10500,10510,10510,10500,785
|
|
20231207,134700,221680430,10510,10510,10510,10510,0
|
|
20231207,134600,221680430,10510,10510,10520,10510,374
|
|
20231207,134500,217747250,10510,10510,10510,10510,313
|
|
20231207,134400,214457620,10510,10500,10510,10500,73
|
|
20231207,134300,213690620,10510,10510,10510,10510,0
|
|
20231207,134200,213690620,10510,10510,10510,10510,0
|
|
20231207,134100,213690620,10510,10510,10510,10500,38
|
|
20231207,134000,213291540,10510,10510,10510,10510,11
|
|
20231207,133900,213175930,10510,10510,10510,10510,0
|
|
20231207,133800,213175930,10510,10510,10510,10510,8
|
|
20231207,133700,213091850,10500,10500,10500,10500,0
|
|
20231207,133600,213091850,10500,10500,10500,10500,0
|
|
20231207,133500,213091850,10500,10510,10510,10500,67
|
|
20231207,133400,212387970,10500,10500,10500,10500,1
|
|
20231207,133300,212377470,10500,10500,10500,10500,20
|
|
20231207,133200,212167470,10500,10500,10500,10500,0
|
|
20231207,133100,212167470,10500,10500,10500,10500,177
|
|
20231207,133000,210308970,10510,10510,10510,10510,100
|
|
20231207,132900,209257970,10510,10510,10510,10510,1
|
|
20231207,132800,209247460,10510,10510,10510,10510,40
|
|
20231207,132700,208827060,10500,10510,10510,10500,133
|
|
20231207,132600,207430310,10500,10500,10500,10500,0
|
|
20231207,132500,207430310,10500,10510,10510,10500,1000
|
|
20231207,132400,196922480,10510,10510,10510,10510,1
|
|
20231207,132300,196911970,10510,10510,10510,10510,31
|
|
20231207,132200,196586160,10520,10510,10520,10510,126
|
|
20231207,132100,195261870,10510,10510,10510,10510,1
|
|
20231207,132000,195251360,10510,10510,10510,10510,32
|
|
20231207,131900,194915040,10510,10510,10510,10510,0
|
|
20231207,131800,194915040,10510,10510,10510,10510,33
|
|
20231207,131700,194568210,10510,10510,10510,10510,0
|
|
20231207,131600,194568210,10510,10510,10510,10510,30
|
|
20231207,131500,194252910,10510,10510,10510,10510,0
|
|
20231207,131400,194252910,10510,10510,10510,10510,33
|
|
20231207,131300,193906080,10510,10520,10520,10510,89
|
|
20231207,131200,192969810,10510,10510,10510,10510,0
|
|
20231207,131100,192969810,10510,10510,10510,10510,0
|
|
20231207,131000,192969810,10510,10510,10510,10510,1
|
|
20231207,130900,192959300,10520,10520,10520,10520,0
|
|
20231207,130800,192959300,10520,10520,10520,10520,0
|
|
20231207,130700,192959300,10520,10520,10520,10520,0
|
|
20231207,130600,192959300,10520,10520,10520,10520,0
|
|
20231207,130500,192959300,10520,10520,10520,10520,1
|
|
20231207,130400,192948780,10520,10520,10520,10520,1
|
|
20231207,130300,192938260,10510,10510,10510,10510,0
|
|
20231207,130200,192938260,10510,10510,10510,10510,0
|
|
20231207,130100,192938260,10510,10510,10510,10500,262
|
|
20231207,130000,190184920,10500,10510,10510,10500,508
|
|
20231207,125900,184846110,10520,10520,10520,10520,0
|
|
20231207,125800,184846110,10520,10520,10520,10520,1
|
|
20231207,125700,184835590,10510,10510,10510,10510,0
|
|
20231207,125600,184835590,10510,10520,10530,10510,520
|
|
20231207,125500,179367030,10530,10530,10530,10530,0
|
|
20231207,125400,179367030,10530,10530,10530,10530,0
|
|
20231207,125300,179367030,10530,10530,10530,10530,100
|
|
20231207,125200,178314030,10520,10520,10520,10520,0
|
|
20231207,125100,178314030,10520,10530,10530,10520,9
|
|
20231207,125000,178219340,10530,10530,10530,10530,0
|
|
20231207,124900,178219340,10530,10530,10530,10530,21
|
|
20231207,124800,177998210,10530,10530,10530,10530,0
|
|
20231207,124700,177998210,10530,10530,10530,10530,0
|
|
20231207,124600,177998210,10530,10530,10530,10530,0
|
|
20231207,124500,177998210,10530,10530,10530,10530,0
|
|
20231207,124400,177998210,10530,10530,10530,10530,0
|
|
20231207,124300,177998210,10530,10530,10530,10530,247
|
|
20231207,124200,175397300,10530,10530,10530,10530,43
|
|
20231207,124100,174944510,10540,10540,10540,10540,0
|
|
20231207,124000,174944510,10540,10540,10540,10540,10
|
|
20231207,123900,174839110,10540,10540,10540,10540,0
|
|
20231207,123800,174839110,10540,10540,10540,10540,10
|
|
20231207,123700,174733710,10540,10540,10540,10540,10
|
|
20231207,123600,174628310,10540,10540,10540,10540,0
|
|
20231207,123500,174628310,10540,10540,10540,10540,0
|
|
20231207,123400,174628310,10540,10540,10540,10540,0
|
|
20231207,123300,174628310,10540,10540,10540,10540,0
|
|
20231207,123200,174628310,10540,10540,10540,10540,0
|
|
20231207,123100,174628310,10540,10540,10540,10540,50
|
|
20231207,123000,174101310,10540,10540,10540,10540,0
|
|
20231207,122900,174101310,10540,10540,10540,10540,0
|
|
20231207,122800,174101310,10540,10540,10540,10540,5
|
|
20231207,122700,174048610,10540,10540,10540,10540,10
|
|
20231207,122600,173943210,10540,10540,10540,10540,0
|
|
20231207,122500,173943210,10540,10540,10540,10540,0
|
|
20231207,122400,173943210,10540,10540,10540,10540,0
|
|
20231207,122300,173943210,10540,10540,10540,10540,0
|
|
20231207,122200,173943210,10540,10540,10540,10540,0
|
|
20231207,122100,173943210,10540,10530,10540,10530,406
|
|
20231207,122000,169666410,10530,10530,10530,10530,108
|
|
20231207,121900,168529170,10530,10530,10530,10530,0
|
|
20231207,121800,168529170,10530,10530,10530,10530,0
|
|
20231207,121700,168529170,10530,10530,10530,10530,92
|
|
20231207,121600,167560410,10530,10530,10530,10530,0
|
|
20231207,121500,167560410,10530,10530,10530,10530,0
|
|
20231207,121400,167560410,10530,10530,10530,10530,10
|
|
20231207,121300,167455110,10530,10530,10530,10530,81
|
|
20231207,121200,166602180,10530,10530,10530,10530,32
|
|
20231207,121100,166265220,10530,10530,10530,10530,120
|
|
20231207,121000,165001620,10530,10530,10530,10530,0
|
|
20231207,120900,165001620,10530,10530,10530,10530,0
|
|
20231207,120800,165001620,10530,10530,10530,10530,0
|
|
20231207,120700,165001620,10530,10530,10530,10530,0
|
|
20231207,120600,165001620,10530,10530,10530,10530,3
|
|
20231207,120500,164970030,10530,10520,10530,10520,88
|
|
20231207,120400,164043920,10520,10520,10520,10520,0
|
|
20231207,120300,164043920,10520,10520,10520,10520,0
|
|
20231207,120200,164043920,10520,10520,10520,10520,0
|
|
20231207,120100,164043920,10520,10520,10520,10520,0
|
|
20231207,120000,164043920,10520,10520,10520,10520,0
|
|
20231207,115900,164043920,10520,10520,10520,10520,30
|
|
20231207,115800,163728320,10520,10520,10520,10520,28
|
|
20231207,115700,163433760,10540,10540,10540,10540,0
|
|
20231207,115600,163433760,10540,10520,10540,10520,94
|
|
20231207,115500,162443450,10540,10540,10540,10540,0
|
|
20231207,115400,162443450,10540,10540,10540,10540,0
|
|
20231207,115300,162443450,10540,10520,10540,10520,151
|
|
20231207,115200,160854280,10530,10530,10530,10530,0
|
|
20231207,115100,160854280,10530,10530,10530,10530,0
|
|
20231207,115000,160854280,10530,10530,10530,10530,0
|
|
20231207,114900,160854280,10530,10530,10530,10530,0
|
|
20231207,114800,160854280,10530,10530,10530,10530,34
|
|
20231207,114700,160496260,10540,10540,10540,10540,0
|
|
20231207,114600,160496260,10540,10540,10540,10540,1
|
|
20231207,114500,160485720,10530,10530,10530,10530,0
|
|
20231207,114400,160485720,10530,10530,10530,10530,66
|
|
20231207,114300,159790740,10520,10520,10520,10520,0
|
|
20231207,114200,159790740,10520,10520,10520,10520,0
|
|
20231207,114100,159790740,10520,10520,10520,10520,0
|
|
20231207,114000,159790740,10520,10520,10520,10520,205
|
|
20231207,113900,157634140,10530,10530,10540,10530,107
|
|
20231207,113800,156506600,10530,10530,10530,10530,177
|
|
20231207,113700,154642790,10540,10540,10540,10540,0
|
|
20231207,113600,154642790,10540,10540,10540,10540,0
|
|
20231207,113500,154642790,10540,10540,10540,10540,0
|
|
20231207,113400,154642790,10540,10540,10540,10540,0
|
|
20231207,113300,154642790,10540,10540,10540,10540,0
|
|
20231207,113200,154642790,10540,10540,10540,10540,0
|
|
20231207,113100,154642790,10540,10540,10540,10540,1
|
|
20231207,113000,154632250,10550,10550,10550,10550,0
|
|
20231207,112900,154632250,10550,10540,10550,10540,142
|
|
20231207,112800,153134750,10530,10530,10530,10530,0
|
|
20231207,112700,153134750,10530,10530,10530,10530,0
|
|
20231207,112600,153134750,10530,10530,10530,10530,0
|
|
20231207,112500,153134750,10530,10530,10530,10530,0
|
|
20231207,112400,153134750,10530,10530,10530,10530,153
|
|
20231207,112300,151523660,10520,10520,10520,10520,0
|
|
20231207,112200,151523660,10520,10520,10520,10520,59
|
|
20231207,112100,150902980,10520,10520,10520,10520,0
|
|
20231207,112000,150902980,10520,10520,10520,10520,0
|
|
20231207,111900,150902980,10520,10520,10520,10520,2
|
|
20231207,111800,150881940,10520,10520,10520,10520,53
|
|
20231207,111700,150324380,10530,10530,10530,10530,0
|
|
20231207,111600,150324380,10530,10530,10530,10530,0
|
|
20231207,111500,150324380,10530,10530,10530,10530,0
|
|
20231207,111400,150324380,10530,10530,10530,10530,0
|
|
20231207,111300,150324380,10530,10530,10530,10530,0
|
|
20231207,111200,150324380,10530,10530,10530,10530,20
|
|
20231207,111100,150113780,10530,10540,10540,10530,175
|
|
20231207,111000,148269300,10550,10550,10550,10550,50
|
|
20231207,110900,147741800,10540,10540,10540,10540,9
|
|
20231207,110800,147646940,10540,10530,10540,10530,88
|
|
20231207,110700,146719990,10520,10520,10520,10520,3
|
|
20231207,110600,146688430,10520,10520,10520,10520,0
|
|
20231207,110500,146688430,10520,10520,10520,10520,5
|
|
20231207,110400,146635830,10520,10520,10520,10520,25
|
|
20231207,110300,146372830,10540,10540,10540,10540,0
|
|
20231207,110200,146372830,10540,10540,10540,10540,0
|
|
20231207,110100,146372830,10540,10540,10540,10540,1
|
|
20231207,110000,146362290,10510,10520,10520,10510,200
|
|
20231207,105900,144259710,10530,10530,10530,10530,32
|
|
20231207,105800,143922750,10530,10540,10550,10530,33
|
|
20231207,105700,143574930,10530,10530,10530,10530,57
|
|
20231207,105600,142974720,10530,10530,10530,10530,0
|
|
20231207,105500,142974720,10530,10530,10530,10530,0
|
|
20231207,105400,142974720,10530,10530,10530,10530,0
|
|
20231207,105300,142974720,10530,10530,10530,10530,2
|
|
20231207,105200,142953660,10530,10530,10530,10530,0
|
|
20231207,105100,142953660,10530,10530,10530,10530,5
|
|
20231207,105000,142901010,10540,10520,10540,10520,56
|
|
20231207,104900,142311470,10510,10510,10510,10510,25
|
|
20231207,104800,142048720,10520,10520,10520,10520,0
|
|
20231207,104700,142048720,10520,10510,10520,10510,15
|
|
20231207,104600,141891020,10510,10510,10510,10510,187
|
|
20231207,104500,139925650,10510,10510,10510,10510,0
|
|
20231207,104400,139925650,10510,10510,10510,10510,27
|
|
20231207,104300,139641880,10500,10510,10510,10500,24
|
|
20231207,104200,139389680,10500,10510,10510,10500,378
|
|
20231207,104100,135418990,10510,10510,10510,10510,15
|
|
20231207,104000,135261340,10510,10510,10510,10500,12
|
|
20231207,103900,135135230,10510,10510,10510,10510,14
|
|
20231207,103800,134988090,10500,10500,10500,10500,0
|
|
20231207,103700,134988090,10500,10500,10500,10500,1
|
|
20231207,103600,134977590,10490,10490,10490,10490,94
|
|
20231207,103500,133991530,10500,10500,10500,10500,41
|
|
20231207,103400,133561030,10500,10500,10500,10500,25
|
|
20231207,103300,133298530,10500,10500,10500,10500,0
|
|
20231207,103200,133298530,10500,10500,10500,10500,15
|
|
20231207,103100,133141030,10490,10500,10500,10490,325
|
|
20231207,103000,129729540,10500,10510,10510,10500,223
|
|
20231207,102900,127387540,10500,10510,10510,10500,299
|
|
20231207,102800,124245330,10520,10520,10520,10520,48
|
|
20231207,102700,123740370,10520,10520,10520,10520,0
|
|
20231207,102600,123740370,10520,10520,10520,10520,1
|
|
20231207,102500,123729850,10520,10510,10520,10510,162
|
|
20231207,102400,122027020,10510,10510,10510,10510,0
|
|
20231207,102300,122027020,10510,10510,10510,10510,55
|
|
20231207,102200,121448970,10500,10500,10500,10500,0
|
|
20231207,102100,121448970,10500,10500,10500,10500,1
|
|
20231207,102000,121438470,10500,10500,10500,10500,30
|
|
20231207,101900,121123470,10510,10510,10510,10510,0
|
|
20231207,101800,121123470,10510,10510,10510,10510,3
|
|
20231207,101700,121091940,10510,10510,10510,10510,19
|
|
20231207,101600,120892250,10490,10500,10510,10490,620
|
|
20231207,101500,114384700,10490,10490,10490,10490,2
|
|
20231207,101400,114363720,10480,10490,10490,10480,61
|
|
20231207,101300,113724030,10490,10490,10490,10490,1
|
|
20231207,101200,113713540,10500,10500,10500,10500,50
|
|
20231207,101100,113188540,10480,10510,10510,10480,1419
|
|
20231207,101000,98285460,10510,10520,10520,10510,148
|
|
20231207,100900,96729970,10510,10520,10520,10510,218
|
|
20231207,100800,94436620,10530,10530,10530,10530,10
|
|
20231207,100700,94331320,10530,10520,10530,10520,21
|
|
20231207,100600,94110370,10510,10520,10520,10510,39
|
|
20231207,100500,93700370,10520,10520,10520,10520,327
|
|
20231207,100400,90260330,10520,10540,10540,10520,803
|
|
20231207,100300,81805040,10530,10530,10530,10530,2
|
|
20231207,100200,81783980,10540,10530,10540,10530,5
|
|
20231207,100100,81731300,10520,10530,10530,10520,144
|
|
20231207,100000,80216080,10540,10530,10540,10530,22
|
|
20231207,095900,79984210,10530,10530,10530,10530,0
|
|
20231207,095800,79984210,10530,10540,10540,10530,11
|
|
20231207,095700,79868280,10550,10550,10550,10550,0
|
|
20231207,095600,79868280,10550,10550,10550,10550,0
|
|
20231207,095500,79868280,10550,10530,10550,10530,406
|
|
20231207,095400,75593070,10530,10520,10530,10520,99
|
|
20231207,095300,74551390,10510,10540,10540,10510,658
|
|
20231207,095200,67624920,10540,10540,10540,10540,0
|
|
20231207,095100,67624920,10540,10540,10540,10540,173
|
|
20231207,095000,65801500,10530,10530,10540,10520,370
|
|
20231207,094900,61905440,10540,10540,10540,10540,18
|
|
20231207,094800,61715720,10540,10540,10540,10540,1
|
|
20231207,094700,61705180,10550,10540,10550,10540,3
|
|
20231207,094600,61673550,10530,10530,10530,10530,66
|
|
20231207,094500,60978570,10560,10560,10560,10560,0
|
|
20231207,094400,60978570,10560,10560,10560,10560,0
|
|
20231207,094300,60978570,10560,10530,10560,10530,222
|
|
20231207,094200,58636220,10520,10520,10520,10520,34
|
|
20231207,094100,58278540,10530,10530,10530,10530,4
|
|
20231207,094000,58236420,10550,10540,10550,10540,6
|
|
20231207,093900,58173130,10540,10540,10540,10540,17
|
|
20231207,093800,57993950,10560,10540,10560,10540,29
|
|
20231207,093700,57688260,10540,10540,10540,10520,8
|
|
20231207,093600,57603980,10540,10520,10540,10520,11
|
|
20231207,093500,57488240,10510,10510,10510,10510,1
|
|
20231207,093400,57477730,10510,10520,10520,10510,449
|
|
20231207,093300,52758240,10510,10520,10520,10510,138
|
|
20231207,093200,51307520,10520,10540,10540,10520,110
|
|
20231207,093100,50149160,10540,10580,10580,10540,2260
|
|
20231207,093000,26295420,10580,10580,10580,10580,0
|
|
20231207,092900,26295420,10580,10580,10580,10580,10
|
|
20231207,092800,26189620,10580,10580,10580,10580,0
|
|
20231207,092700,26189620,10580,10590,10590,10580,170
|
|
20231207,092600,24389710,10600,10600,10600,10600,147
|
|
20231207,092500,22831510,10610,10600,10610,10600,45
|
|
20231207,092400,22354290,10600,10600,10600,10600,50
|
|
20231207,092300,21824290,10640,10640,10640,10640,0
|
|
20231207,092200,21824290,10640,10640,10640,10640,0
|
|
20231207,092100,21824290,10640,10630,10640,10630,51
|
|
20231207,092000,21281900,10640,10600,10640,10600,100
|
|
20231207,091900,20221020,10600,10590,10600,10570,393
|
|
20231207,091800,16062930,10580,10590,10590,10580,221
|
|
20231207,091700,13724540,10590,10590,10590,10590,20
|
|
20231207,091600,13512740,10590,10600,10600,10590,66
|
|
20231207,091500,12813290,10590,10590,10590,10590,30
|
|
20231207,091400,12495590,10590,10590,10590,10590,1
|
|
20231207,091300,12485000,10600,10600,10600,10600,10
|
|
20231207,091200,12379000,10570,10610,10610,10570,76
|
|
20231207,091100,11575360,10640,10640,10640,10640,37
|
|
20231207,091000,11181680,10640,10640,10640,10640,0
|
|
20231207,090900,11181680,10640,10640,10640,10640,1
|
|
20231207,090800,11171040,10590,10600,10600,10590,21
|
|
20231207,090700,10948630,10590,10590,10590,10590,1
|
|
20231207,090600,10938040,10590,10590,10590,10590,120
|
|
20231207,090500,9667240,10570,10610,10610,10570,105
|
|
20231207,090400,8555350,10640,10650,10650,10620,33
|
|
20231207,090300,8204720,10640,10640,10650,10620,237
|
|
20231207,090200,5685120,10630,10630,10630,10630,5
|
|
20231207,090100,5631970,10710,10710,10710,10670,321
|
|
20231207,090000,2194340,10740,10670,10740,10670,205
|