700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,203700,348382610,10890,10890,10890,10890,623
|
|
20231215,203600,348382610,10890,10890,10890,10890,0
|
|
20231215,203500,348382610,10890,10890,10890,10890,0
|
|
20231215,203400,348382610,10890,10890,10890,10890,0
|
|
20231215,203300,348382610,10890,10890,10890,10890,0
|
|
20231215,203200,348382610,10890,10890,10890,10890,0
|
|
20231215,203100,348382610,10890,10890,10890,10890,0
|
|
20231215,203000,348382610,10890,10890,10890,10890,0
|
|
20231215,202900,348382610,10890,10890,10890,10890,0
|
|
20231215,202800,348382610,10890,10890,10890,10890,0
|
|
20231215,202700,348382610,10890,10890,10890,10890,0
|
|
20231215,202600,348382610,10890,10890,10890,10890,0
|
|
20231215,202500,348382610,10890,10890,10890,10890,0
|
|
20231215,202400,348382610,10890,10890,10890,10890,0
|
|
20231215,202300,348382610,10890,10890,10890,10890,0
|
|
20231215,202200,348382610,10890,10890,10890,10890,0
|
|
20231215,202100,348382610,10890,10890,10890,10890,0
|
|
20231215,202000,348382610,10890,10890,10890,10890,0
|
|
20231215,201900,348382610,10890,10890,10890,10890,0
|
|
20231215,201800,348382610,10890,10890,10890,10890,0
|
|
20231215,201700,348382610,10890,10890,10890,10890,0
|
|
20231215,201600,348382610,10890,10890,10890,10890,0
|
|
20231215,201500,348382610,10890,10890,10890,10890,0
|
|
20231215,201400,348382610,10890,10890,10890,10890,0
|
|
20231215,201300,348382610,10890,10890,10890,10890,0
|
|
20231215,201200,348382610,10890,10890,10890,10890,0
|
|
20231215,201100,348382610,10890,10890,10890,10890,0
|
|
20231215,201000,348382610,10890,10890,10890,10890,0
|
|
20231215,200900,348382610,10890,10890,10890,10890,0
|
|
20231215,200800,348382610,10890,10890,10890,10890,0
|
|
20231215,200700,348382610,10890,10890,10890,10890,623
|
|
20231215,200600,348382610,10890,10890,10890,10890,0
|
|
20231215,200500,348382610,10890,10890,10890,10890,0
|
|
20231215,200400,348382610,10890,10890,10890,10890,0
|
|
20231215,200300,348382610,10890,10890,10890,10890,0
|
|
20231215,200200,348382610,10890,10890,10890,10890,0
|
|
20231215,200100,348382610,10890,10890,10890,10890,0
|
|
20231215,200000,348382610,10890,10890,10890,10890,0
|
|
20231215,195900,348382610,10890,10890,10890,10890,0
|
|
20231215,195800,348382610,10890,10890,10890,10890,0
|
|
20231215,195700,348382610,10890,10890,10890,10890,0
|
|
20231215,195600,348382610,10890,10890,10890,10890,0
|
|
20231215,195500,348382610,10890,10890,10890,10890,0
|
|
20231215,195400,348382610,10890,10890,10890,10890,0
|
|
20231215,195300,348382610,10890,10890,10890,10890,0
|
|
20231215,195200,348382610,10890,10890,10890,10890,0
|
|
20231215,195100,348382610,10890,10890,10890,10890,0
|
|
20231215,195000,348382610,10890,10890,10890,10890,0
|
|
20231215,194900,348382610,10890,10890,10890,10890,0
|
|
20231215,194800,348382610,10890,10890,10890,10890,0
|
|
20231215,194700,348382610,10890,10890,10890,10890,0
|
|
20231215,194600,348382610,10890,10890,10890,10890,0
|
|
20231215,194500,348382610,10890,10890,10890,10890,0
|
|
20231215,194400,348382610,10890,10890,10890,10890,0
|
|
20231215,194300,348382610,10890,10890,10890,10890,0
|
|
20231215,194200,348382610,10890,10890,10890,10890,0
|
|
20231215,194100,348382610,10890,10890,10890,10890,0
|
|
20231215,194000,348382610,10890,10890,10890,10890,0
|
|
20231215,193900,348382610,10890,10890,10890,10890,0
|
|
20231215,193800,348382610,10890,10890,10890,10890,0
|
|
20231215,193700,348382610,10890,10890,10890,10890,623
|
|
20231215,193600,348382610,10890,10890,10890,10890,0
|
|
20231215,193500,348382610,10890,10890,10890,10890,0
|
|
20231215,193400,348382610,10890,10890,10890,10890,0
|
|
20231215,193300,348382610,10890,10890,10890,10890,0
|
|
20231215,193200,348382610,10890,10890,10890,10890,0
|
|
20231215,193100,348382610,10890,10890,10890,10890,0
|
|
20231215,193000,348382610,10890,10890,10890,10890,0
|
|
20231215,192900,348382610,10890,10890,10890,10890,0
|
|
20231215,192800,348382610,10890,10890,10890,10890,0
|
|
20231215,192700,348382610,10890,10890,10890,10890,0
|
|
20231215,192600,348382610,10890,10890,10890,10890,0
|
|
20231215,192500,348382610,10890,10890,10890,10890,0
|
|
20231215,192400,348382610,10890,10890,10890,10890,0
|
|
20231215,192300,348382610,10890,10890,10890,10890,0
|
|
20231215,192200,348382610,10890,10890,10890,10890,0
|
|
20231215,192100,348382610,10890,10890,10890,10890,0
|
|
20231215,192000,348382610,10890,10890,10890,10890,0
|
|
20231215,191900,348382610,10890,10890,10890,10890,0
|
|
20231215,191800,348382610,10890,10890,10890,10890,0
|
|
20231215,191700,348382610,10890,10890,10890,10890,0
|
|
20231215,191600,348382610,10890,10890,10890,10890,0
|
|
20231215,191500,348382610,10890,10890,10890,10890,0
|
|
20231215,191400,348382610,10890,10890,10890,10890,0
|
|
20231215,191300,348382610,10890,10890,10890,10890,0
|
|
20231215,191200,348382610,10890,10890,10890,10890,0
|
|
20231215,191100,348382610,10890,10890,10890,10890,0
|
|
20231215,191000,348382610,10890,10890,10890,10890,0
|
|
20231215,190900,348382610,10890,10890,10890,10890,0
|
|
20231215,190800,348382610,10890,10890,10890,10890,0
|
|
20231215,190700,348382610,10890,10890,10890,10890,623
|
|
20231215,190600,348382610,10890,10890,10890,10890,0
|
|
20231215,190500,348382610,10890,10890,10890,10890,0
|
|
20231215,190400,348382610,10890,10890,10890,10890,0
|
|
20231215,190300,348382610,10890,10890,10890,10890,0
|
|
20231215,190200,348382610,10890,10890,10890,10890,0
|
|
20231215,190100,348382610,10890,10890,10890,10890,0
|
|
20231215,190000,348382610,10890,10890,10890,10890,0
|
|
20231215,185900,348382610,10890,10890,10890,10890,0
|
|
20231215,185800,348382610,10890,10890,10890,10890,0
|
|
20231215,185700,348382610,10890,10890,10890,10890,0
|
|
20231215,185600,348382610,10890,10890,10890,10890,0
|
|
20231215,185500,348382610,10890,10890,10890,10890,0
|
|
20231215,185400,348382610,10890,10890,10890,10890,0
|
|
20231215,185300,348382610,10890,10890,10890,10890,0
|
|
20231215,185200,348382610,10890,10890,10890,10890,0
|
|
20231215,185100,348382610,10890,10890,10890,10890,0
|
|
20231215,185000,348382610,10890,10890,10890,10890,0
|
|
20231215,184900,348382610,10890,10890,10890,10890,0
|
|
20231215,184800,348382610,10890,10890,10890,10890,0
|
|
20231215,184700,348382610,10890,10890,10890,10890,0
|
|
20231215,184600,348382610,10890,10890,10890,10890,0
|
|
20231215,184500,348382610,10890,10890,10890,10890,0
|
|
20231215,184400,348382610,10890,10890,10890,10890,0
|
|
20231215,184300,348382610,10890,10890,10890,10890,0
|
|
20231215,184200,348382610,10890,10890,10890,10890,0
|
|
20231215,184100,348382610,10890,10890,10890,10890,0
|
|
20231215,184000,348382610,10890,10890,10890,10890,0
|
|
20231215,183900,348382610,10890,10890,10890,10890,0
|
|
20231215,183800,348382610,10890,10890,10890,10890,0
|
|
20231215,183700,348382610,10890,10890,10890,10890,623
|
|
20231215,183600,348382610,10890,10890,10890,10890,0
|
|
20231215,183500,348382610,10890,10890,10890,10890,0
|
|
20231215,183400,348382610,10890,10890,10890,10890,0
|
|
20231215,183300,348382610,10890,10890,10890,10890,0
|
|
20231215,183200,348382610,10890,10890,10890,10890,0
|
|
20231215,183100,348382610,10890,10890,10890,10890,0
|
|
20231215,183000,348382610,10890,10890,10890,10890,0
|
|
20231215,182900,348382610,10890,10890,10890,10890,0
|
|
20231215,182800,348382610,10890,10890,10890,10890,0
|
|
20231215,182700,348382610,10890,10890,10890,10890,0
|
|
20231215,182600,348382610,10890,10890,10890,10890,0
|
|
20231215,182500,348382610,10890,10890,10890,10890,0
|
|
20231215,182400,348382610,10890,10890,10890,10890,0
|
|
20231215,182300,348382610,10890,10890,10890,10890,0
|
|
20231215,182200,348382610,10890,10890,10890,10890,0
|
|
20231215,182100,348382610,10890,10890,10890,10890,0
|
|
20231215,182000,348382610,10890,10890,10890,10890,0
|
|
20231215,181900,348382610,10890,10890,10890,10890,0
|
|
20231215,181800,348382610,10890,10890,10890,10890,0
|
|
20231215,181700,348382610,10890,10890,10890,10890,0
|
|
20231215,181600,348382610,10890,10890,10890,10890,0
|
|
20231215,181500,348382610,10890,10890,10890,10890,0
|
|
20231215,181400,348382610,10890,10890,10890,10890,0
|
|
20231215,181300,348382610,10890,10890,10890,10890,0
|
|
20231215,181200,348382610,10890,10890,10890,10890,0
|
|
20231215,181100,348382610,10890,10890,10890,10890,0
|
|
20231215,181000,348382610,10890,10890,10890,10890,0
|
|
20231215,180900,348382610,10890,10890,10890,10890,0
|
|
20231215,180800,348382610,10890,10890,10890,10890,0
|
|
20231215,180700,348382610,10890,10890,10890,10890,623
|
|
20231215,180600,348382610,10890,10890,10890,10890,0
|
|
20231215,180500,348382610,10890,10890,10890,10890,0
|
|
20231215,180400,348382610,10890,10890,10890,10890,0
|
|
20231215,180300,348382610,10890,10890,10890,10890,0
|
|
20231215,180200,348382610,10890,10890,10890,10890,0
|
|
20231215,180100,348382610,10890,10890,10890,10890,0
|
|
20231215,180000,348382610,10890,10890,10890,10890,0
|
|
20231215,175900,348382610,10890,10890,10890,10890,0
|
|
20231215,175800,348382610,10890,10890,10890,10890,0
|
|
20231215,175700,348382610,10890,10890,10890,10890,0
|
|
20231215,175600,348382610,10890,10890,10890,10890,0
|
|
20231215,175500,348382610,10890,10890,10890,10890,0
|
|
20231215,175400,348382610,10890,10890,10890,10890,0
|
|
20231215,175300,348382610,10890,10890,10890,10890,0
|
|
20231215,175200,348382610,10890,10890,10890,10890,0
|
|
20231215,175100,348382610,10890,10890,10890,10890,0
|
|
20231215,175000,348382610,10890,10890,10890,10890,0
|
|
20231215,174900,348382610,10890,10890,10890,10890,0
|
|
20231215,174800,348382610,10890,10890,10890,10890,0
|
|
20231215,174700,348382610,10890,10890,10890,10890,0
|
|
20231215,174600,348382610,10890,10890,10890,10890,0
|
|
20231215,174500,348382610,10890,10890,10890,10890,0
|
|
20231215,174400,348382610,10890,10890,10890,10890,0
|
|
20231215,174300,348382610,10890,10890,10890,10890,0
|
|
20231215,174200,348382610,10890,10890,10890,10890,0
|
|
20231215,174100,348382610,10890,10890,10890,10890,0
|
|
20231215,174000,348382610,10890,10890,10890,10890,0
|
|
20231215,173900,348382610,10890,10890,10890,10890,0
|
|
20231215,173800,348382610,10890,10890,10890,10890,0
|
|
20231215,173700,348382610,10890,10890,10890,10890,623
|
|
20231215,173600,348382610,10890,10890,10890,10890,0
|
|
20231215,173500,348382610,10890,10890,10890,10890,0
|
|
20231215,173400,348382610,10890,10890,10890,10890,0
|
|
20231215,173300,348382610,10890,10890,10890,10890,0
|
|
20231215,173200,348382610,10890,10890,10890,10890,0
|
|
20231215,173100,348382610,10890,10890,10890,10890,0
|
|
20231215,173000,348382610,10890,10890,10890,10890,0
|
|
20231215,172900,348382610,10890,10890,10890,10890,0
|
|
20231215,172800,348382610,10890,10890,10890,10890,0
|
|
20231215,172700,348382610,10890,10890,10890,10890,0
|
|
20231215,172600,348382610,10890,10890,10890,10890,0
|
|
20231215,172500,348382610,10890,10890,10890,10890,0
|
|
20231215,172400,348382610,10890,10890,10890,10890,0
|
|
20231215,172300,348382610,10890,10890,10890,10890,0
|
|
20231215,172200,348382610,10890,10890,10890,10890,0
|
|
20231215,172100,348382610,10890,10890,10890,10890,0
|
|
20231215,172000,348382610,10890,10890,10890,10890,0
|
|
20231215,171900,348382610,10890,10890,10890,10890,0
|
|
20231215,171800,348382610,10890,10890,10890,10890,0
|
|
20231215,171700,348382610,10890,10890,10890,10890,0
|
|
20231215,171600,348382610,10890,10890,10890,10890,0
|
|
20231215,171500,348382610,10890,10890,10890,10890,0
|
|
20231215,171400,348382610,10890,10890,10890,10890,0
|
|
20231215,171300,348382610,10890,10890,10890,10890,0
|
|
20231215,171200,348382610,10890,10890,10890,10890,0
|
|
20231215,171100,348382610,10890,10890,10890,10890,0
|
|
20231215,171000,348382610,10890,10890,10890,10890,0
|
|
20231215,170900,348382610,10890,10890,10890,10890,0
|
|
20231215,170800,348382610,10890,10890,10890,10890,0
|
|
20231215,170700,348382610,10890,10890,10890,10890,623
|
|
20231215,170600,348382610,10890,10890,10890,10890,0
|
|
20231215,170500,348382610,10890,10890,10890,10890,0
|
|
20231215,170400,348382610,10890,10890,10890,10890,0
|
|
20231215,170300,348382610,10890,10890,10890,10890,0
|
|
20231215,170200,348382610,10890,10890,10890,10890,0
|
|
20231215,170100,348382610,10890,10890,10890,10890,0
|
|
20231215,170000,348382610,10890,10890,10890,10890,0
|
|
20231215,165900,348382610,10890,10890,10890,10890,0
|
|
20231215,165800,348382610,10890,10890,10890,10890,0
|
|
20231215,165700,348382610,10890,10890,10890,10890,0
|
|
20231215,165600,348382610,10890,10890,10890,10890,0
|
|
20231215,165500,348382610,10890,10890,10890,10890,0
|
|
20231215,165400,348382610,10890,10890,10890,10890,0
|
|
20231215,165300,348382610,10890,10890,10890,10890,0
|
|
20231215,165200,348382610,10890,10890,10890,10890,0
|
|
20231215,165100,348382610,10890,10890,10890,10890,0
|
|
20231215,165000,348382610,10890,10890,10890,10890,0
|
|
20231215,164900,348382610,10890,10890,10890,10890,0
|
|
20231215,164800,348382610,10890,10890,10890,10890,0
|
|
20231215,164700,348382610,10890,10890,10890,10890,0
|
|
20231215,164600,348382610,10890,10890,10890,10890,0
|
|
20231215,164500,348382610,10890,10890,10890,10890,0
|
|
20231215,164400,348382610,10890,10890,10890,10890,0
|
|
20231215,164300,348382610,10890,10890,10890,10890,0
|
|
20231215,164200,348382610,10890,10890,10890,10890,0
|
|
20231215,164100,348382610,10890,10890,10890,10890,0
|
|
20231215,164000,348382610,10890,10890,10890,10890,0
|
|
20231215,163900,348382610,10890,10890,10890,10890,0
|
|
20231215,163800,348382610,10890,10890,10890,10890,0
|
|
20231215,163700,348382610,10890,10890,10890,10890,623
|
|
20231215,163600,348382610,10890,10890,10890,10890,0
|
|
20231215,163500,348382610,10890,10890,10890,10890,0
|
|
20231215,163400,348382610,10890,10890,10890,10890,0
|
|
20231215,163300,348382610,10890,10890,10890,10890,0
|
|
20231215,163200,348382610,10890,10890,10890,10890,0
|
|
20231215,163100,348382610,10890,10890,10890,10890,0
|
|
20231215,163000,348382610,10890,10890,10890,10890,0
|
|
20231215,162900,348382610,10890,10890,10890,10890,0
|
|
20231215,162800,348382610,10890,10890,10890,10890,0
|
|
20231215,162700,348382610,10890,10890,10890,10890,0
|
|
20231215,162600,348382610,10890,10890,10890,10890,0
|
|
20231215,162500,348382610,10890,10890,10890,10890,0
|
|
20231215,162400,348382610,10890,10890,10890,10890,0
|
|
20231215,162300,348382610,10890,10890,10890,10890,0
|
|
20231215,162200,348382610,10890,10890,10890,10890,0
|
|
20231215,162100,348382610,10890,10890,10890,10890,0
|
|
20231215,162000,348382610,10890,10890,10890,10890,0
|
|
20231215,161900,348382610,10890,10890,10890,10890,0
|
|
20231215,161800,348382610,10890,10890,10890,10890,0
|
|
20231215,161700,348382610,10890,10890,10890,10890,0
|
|
20231215,161600,348382610,10890,10890,10890,10890,0
|
|
20231215,161500,348382610,10890,10890,10890,10890,0
|
|
20231215,161400,348382610,10890,10890,10890,10890,0
|
|
20231215,161300,348382610,10890,10890,10890,10890,0
|
|
20231215,161200,348382610,10890,10890,10890,10890,0
|
|
20231215,161100,348382610,10890,10890,10890,10890,0
|
|
20231215,161000,348382610,10890,10890,10890,10890,0
|
|
20231215,160900,348382610,10890,10890,10890,10890,0
|
|
20231215,160800,348382610,10890,10890,10890,10890,0
|
|
20231215,160700,348382610,10890,10890,10890,10890,623
|
|
20231215,160600,348382610,10890,10890,10890,10890,0
|
|
20231215,160500,348382610,10890,10890,10890,10890,0
|
|
20231215,160400,348382610,10890,10890,10890,10890,0
|
|
20231215,160300,348382610,10890,10890,10890,10890,0
|
|
20231215,160200,348382610,10890,10890,10890,10890,0
|
|
20231215,160100,348382610,10890,10890,10890,10890,0
|
|
20231215,160000,348382610,10890,10890,10890,10890,0
|
|
20231215,155900,348382610,10890,10890,10890,10890,0
|
|
20231215,155800,348382610,10890,10890,10890,10890,0
|
|
20231215,155700,348382610,10890,10890,10890,10890,0
|
|
20231215,155600,348382610,10890,10890,10890,10890,0
|
|
20231215,155500,348382610,10890,10890,10890,10890,0
|
|
20231215,155400,348382610,10890,10890,10890,10890,0
|
|
20231215,155300,348382610,10890,10890,10890,10890,0
|
|
20231215,155200,348382610,10890,10890,10890,10890,0
|
|
20231215,155100,348382610,10890,10890,10890,10890,0
|
|
20231215,155000,348382610,10890,10890,10890,10890,0
|
|
20231215,154900,348382610,10890,10890,10890,10890,0
|
|
20231215,154800,348382610,10890,10890,10890,10890,0
|
|
20231215,154700,348382610,10890,10890,10890,10890,0
|
|
20231215,154600,348382610,10890,10890,10890,10890,0
|
|
20231215,154500,348382610,10890,10890,10890,10890,0
|
|
20231215,154400,348382610,10890,10890,10890,10890,0
|
|
20231215,154300,348382610,10890,10890,10890,10890,0
|
|
20231215,154200,348382610,10890,10890,10890,10890,0
|
|
20231215,154100,348382610,10890,10890,10890,10890,0
|
|
20231215,154000,348382610,10890,10890,10890,10890,0
|
|
20231215,153900,348382610,10890,10890,10890,10890,0
|
|
20231215,153800,348382610,10890,10890,10890,10890,0
|
|
20231215,153700,348382610,10890,10890,10890,10890,623
|
|
20231215,153600,348382610,10890,10890,10890,10890,0
|
|
20231215,153500,348382610,10890,10890,10890,10890,0
|
|
20231215,153400,348382610,10890,10890,10890,10890,0
|
|
20231215,153300,348382610,10890,10890,10890,10890,0
|
|
20231215,153200,348382610,10890,10890,10890,10890,0
|
|
20231215,153100,348382610,10890,10890,10890,10890,0
|
|
20231215,153000,348382610,10890,10890,10890,10890,623
|
|
20231215,152900,341598140,10900,10900,10900,10900,0
|
|
20231215,152800,341598140,10900,10900,10900,10900,0
|
|
20231215,152700,341598140,10900,10900,10900,10900,0
|
|
20231215,152600,341598140,10900,10900,10900,10900,0
|
|
20231215,152500,341598140,10900,10900,10900,10900,0
|
|
20231215,152400,341598140,10900,10900,10900,10900,0
|
|
20231215,152300,341598140,10900,10900,10900,10900,0
|
|
20231215,152200,341598140,10900,10900,10900,10900,0
|
|
20231215,152100,341598140,10900,10900,10900,10900,0
|
|
20231215,152000,341598140,10900,10900,10900,10900,0
|
|
20231215,151900,341598140,10900,10900,10910,10900,36
|
|
20231215,151800,341205440,10910,10860,10910,10860,7
|
|
20231215,151700,341129370,10900,10880,10910,10880,908
|
|
20231215,151600,331237420,10840,10880,10880,10840,295
|
|
20231215,151500,328028220,10880,10880,10880,10880,150
|
|
20231215,151400,326396220,10880,10860,10880,10860,602
|
|
20231215,151300,319851380,10820,10820,10820,10820,182
|
|
20231215,151200,317882140,10820,10820,10820,10820,10
|
|
20231215,151100,317773940,10880,10820,10880,10820,1311
|
|
20231215,151000,303530260,10820,10810,10820,10800,228
|
|
20231215,150900,301066660,10810,10800,10810,10800,172
|
|
20231215,150800,299209050,10800,10750,10800,10750,148
|
|
20231215,150700,297612230,10790,10780,10790,10780,91
|
|
20231215,150600,296631240,10790,10770,10790,10770,117
|
|
20231215,150500,295369980,10770,10770,10770,10770,0
|
|
20231215,150400,295369980,10770,10770,10770,10770,125
|
|
20231215,150300,294023730,10780,10780,10780,10780,103
|
|
20231215,150200,292913390,10770,10770,10770,10770,103
|
|
20231215,150100,291804080,10780,10780,10780,10780,1
|
|
20231215,150000,291793300,10780,10780,10780,10780,0
|
|
20231215,145900,291793300,10780,10770,10780,10770,184
|
|
20231215,145800,289810740,10760,10770,10770,10760,308
|
|
20231215,145700,286494580,10760,10760,10760,10760,100
|
|
20231215,145600,285418580,10750,10750,10750,10750,100
|
|
20231215,145500,284343580,10750,10750,10750,10750,0
|
|
20231215,145400,284343580,10750,10750,10750,10750,211
|
|
20231215,145300,282075330,10750,10750,10750,10750,0
|
|
20231215,145200,282075330,10750,10730,10750,10700,294
|
|
20231215,145100,278926180,10750,10740,10750,10740,350
|
|
20231215,145000,275164590,10730,10730,10730,10730,8
|
|
20231215,144900,275078750,10740,10740,10740,10740,0
|
|
20231215,144800,275078750,10740,10730,10740,10730,261
|
|
20231215,144700,272275620,10740,10740,10740,10740,40
|
|
20231215,144600,271846020,10740,10740,10740,10740,7
|
|
20231215,144500,271770840,10740,10730,10740,10730,2453
|
|
20231215,144400,245425640,10740,10740,10740,10740,0
|
|
20231215,144300,245425640,10740,10740,10740,10740,0
|
|
20231215,144200,245425640,10740,10740,10740,10740,0
|
|
20231215,144100,245425640,10740,10740,10740,10740,488
|
|
20231215,144000,240184520,10740,10750,10750,10740,61
|
|
20231215,143900,239529370,10760,10760,10760,10750,3
|
|
20231215,143800,239497100,10750,10750,10750,10750,1
|
|
20231215,143700,239486350,10760,10760,10760,10760,56
|
|
20231215,143600,238883790,10760,10740,10760,10740,11
|
|
20231215,143500,238765630,10750,10740,10750,10740,542
|
|
20231215,143400,232939550,10730,10730,10730,10730,9
|
|
20231215,143300,232842980,10680,10720,10720,10680,400
|
|
20231215,143200,228566350,10730,10730,10730,10730,1
|
|
20231215,143100,228555620,10720,10720,10720,10720,6
|
|
20231215,143000,228491300,10740,10740,10740,10740,0
|
|
20231215,142900,228491300,10740,10730,10740,10730,4000
|
|
20231215,142800,185531320,10730,10730,10730,10730,0
|
|
20231215,142700,185531320,10730,10730,10730,10730,22
|
|
20231215,142600,185295260,10760,10760,10760,10760,0
|
|
20231215,142500,185295260,10760,10760,10760,10760,0
|
|
20231215,142400,185295260,10760,10760,10760,10760,0
|
|
20231215,142300,185295260,10760,10760,10760,10760,0
|
|
20231215,142200,185295260,10760,10760,10760,10760,0
|
|
20231215,142100,185295260,10760,10750,10760,10750,6
|
|
20231215,142000,185230750,10740,10740,10740,10740,0
|
|
20231215,141900,185230750,10740,10740,10740,10740,0
|
|
20231215,141800,185230750,10740,10730,10740,10730,372
|
|
20231215,141700,181235510,10730,10730,10730,10730,0
|
|
20231215,141600,181235510,10730,10730,10730,10730,1
|
|
20231215,141500,181224780,10700,10700,10700,10700,0
|
|
20231215,141400,181224780,10700,10700,10700,10700,70
|
|
20231215,141300,180475780,10740,10740,10740,10740,0
|
|
20231215,141200,180475780,10740,10740,10740,10740,0
|
|
20231215,141100,180475780,10740,10740,10740,10740,0
|
|
20231215,141000,180475780,10740,10740,10740,10740,0
|
|
20231215,140900,180475780,10740,10730,10740,10730,80
|
|
20231215,140800,179617220,10730,10730,10730,10730,0
|
|
20231215,140700,179617220,10730,10730,10730,10730,5000
|
|
20231215,140600,125967220,10730,10730,10730,10730,0
|
|
20231215,140500,125967220,10730,10730,10730,10730,0
|
|
20231215,140400,125967220,10730,10730,10730,10730,134
|
|
20231215,140300,124529400,10730,10730,10730,10730,0
|
|
20231215,140200,124529400,10730,10730,10730,10730,0
|
|
20231215,140100,124529400,10730,10700,10730,10700,350
|
|
20231215,140000,120782940,10720,10720,10720,10720,0
|
|
20231215,135900,120782940,10720,10720,10720,10720,0
|
|
20231215,135800,120782940,10720,10720,10720,10720,501
|
|
20231215,135700,115412220,10720,10720,10720,10720,0
|
|
20231215,135600,115412220,10720,10720,10720,10720,0
|
|
20231215,135500,115412220,10720,10720,10720,10720,202
|
|
20231215,135400,113246780,10720,10720,10720,10720,0
|
|
20231215,135300,113246780,10720,10720,10720,10720,0
|
|
20231215,135200,113246780,10720,10720,10720,10720,1
|
|
20231215,135100,113236060,10720,10720,10720,10720,0
|
|
20231215,135000,113236060,10720,10720,10720,10720,0
|
|
20231215,134900,113236060,10720,10720,10720,10720,0
|
|
20231215,134800,113236060,10720,10720,10720,10720,0
|
|
20231215,134700,113236060,10720,10720,10720,10720,0
|
|
20231215,134600,113236060,10720,10720,10720,10720,0
|
|
20231215,134500,113236060,10720,10720,10720,10720,6
|
|
20231215,134400,113171740,10680,10680,10680,10680,0
|
|
20231215,134300,113171740,10680,10700,10700,10680,400
|
|
20231215,134200,108894390,10730,10730,10730,10730,0
|
|
20231215,134100,108894390,10730,10730,10730,10730,0
|
|
20231215,134000,108894390,10730,10730,10730,10730,2
|
|
20231215,133900,108872930,10720,10720,10720,10720,0
|
|
20231215,133800,108872930,10720,10720,10720,10720,10
|
|
20231215,133700,108765730,10690,10690,10690,10690,0
|
|
20231215,133600,108765730,10690,10690,10690,10690,0
|
|
20231215,133500,108765730,10690,10690,10690,10690,0
|
|
20231215,133400,108765730,10690,10690,10690,10690,0
|
|
20231215,133300,108765730,10690,10690,10690,10690,9
|
|
20231215,133200,108669520,10690,10690,10690,10690,0
|
|
20231215,133100,108669520,10690,10690,10690,10690,0
|
|
20231215,133000,108669520,10690,10700,10700,10690,250
|
|
20231215,132900,105996960,10700,10700,10700,10700,0
|
|
20231215,132800,105996960,10700,10700,10700,10700,0
|
|
20231215,132700,105996960,10700,10700,10700,10700,0
|
|
20231215,132600,105996960,10700,10700,10700,10700,0
|
|
20231215,132500,105996960,10700,10700,10700,10700,1
|
|
20231215,132400,105986260,10730,10730,10730,10730,0
|
|
20231215,132300,105986260,10730,10730,10730,10730,0
|
|
20231215,132200,105986260,10730,10730,10730,10730,0
|
|
20231215,132100,105986260,10730,10730,10730,10730,0
|
|
20231215,132000,105986260,10730,10730,10730,10730,0
|
|
20231215,131900,105986260,10730,10730,10730,10730,0
|
|
20231215,131800,105986260,10730,10730,10730,10730,0
|
|
20231215,131700,105986260,10730,10730,10730,10730,0
|
|
20231215,131600,105986260,10730,10730,10730,10730,2
|
|
20231215,131500,105964800,10730,10730,10730,10730,0
|
|
20231215,131400,105964800,10730,10730,10730,10730,0
|
|
20231215,131300,105964800,10730,10730,10730,10730,0
|
|
20231215,131200,105964800,10730,10730,10730,10730,0
|
|
20231215,131100,105964800,10730,10730,10730,10730,0
|
|
20231215,131000,105964800,10730,10730,10730,10730,0
|
|
20231215,130900,105964800,10730,10730,10730,10730,0
|
|
20231215,130800,105964800,10730,10730,10730,10730,0
|
|
20231215,130700,105964800,10730,10730,10730,10730,0
|
|
20231215,130600,105964800,10730,10730,10730,10730,1
|
|
20231215,130500,105954070,10690,10690,10690,10690,0
|
|
20231215,130400,105954070,10690,10690,10690,10690,172
|
|
20231215,130300,104115390,10690,10690,10690,10690,67
|
|
20231215,130200,103399160,10690,10690,10690,10690,148
|
|
20231215,130100,101817040,10690,10690,10690,10690,0
|
|
20231215,130000,101817040,10690,10690,10690,10690,101
|
|
20231215,125900,100737350,10690,10690,10690,10690,2
|
|
20231215,125800,100715970,10700,10710,10710,10700,354
|
|
20231215,125700,96927180,10720,10720,10720,10720,0
|
|
20231215,125600,96927180,10720,10720,10720,10720,25
|
|
20231215,125500,96659180,10720,10720,10720,10720,0
|
|
20231215,125400,96659180,10720,10730,10730,10720,1178
|
|
20231215,125300,84029830,10730,10730,10730,10730,0
|
|
20231215,125200,84029830,10730,10740,10740,10730,16
|
|
20231215,125100,83858020,10740,10740,10740,10740,0
|
|
20231215,125000,83858020,10740,10740,10740,10740,1
|
|
20231215,124900,83847280,10730,10730,10730,10730,0
|
|
20231215,124800,83847280,10730,10730,10730,10730,0
|
|
20231215,124700,83847280,10730,10730,10730,10730,4
|
|
20231215,124600,83804360,10730,10730,10730,10730,0
|
|
20231215,124500,83804360,10730,10730,10730,10730,0
|
|
20231215,124400,83804360,10730,10730,10730,10730,1
|
|
20231215,124300,83793630,10730,10730,10730,10730,0
|
|
20231215,124200,83793630,10730,10740,10740,10730,971
|
|
20231215,124100,73374780,10740,10740,10740,10740,2
|
|
20231215,124000,73353300,10750,10750,10750,10750,100
|
|
20231215,123900,72278300,10750,10750,10750,10750,0
|
|
20231215,123800,72278300,10750,10750,10750,10750,0
|
|
20231215,123700,72278300,10750,10750,10750,10750,2
|
|
20231215,123600,72256800,10740,10740,10740,10740,0
|
|
20231215,123500,72256800,10740,10740,10740,10740,0
|
|
20231215,123400,72256800,10740,10740,10740,10740,0
|
|
20231215,123300,72256800,10740,10740,10740,10740,0
|
|
20231215,123200,72256800,10740,10740,10740,10740,0
|
|
20231215,123100,72256800,10740,10740,10740,10740,362
|
|
20231215,123000,68368920,10740,10740,10740,10740,356
|
|
20231215,122900,64545480,10740,10740,10740,10740,0
|
|
20231215,122800,64545480,10740,10740,10740,10740,0
|
|
20231215,122700,64545480,10740,10740,10740,10740,64
|
|
20231215,122600,63858120,10750,10750,10750,10750,0
|
|
20231215,122500,63858120,10750,10750,10750,10750,3
|
|
20231215,122400,63825870,10750,10750,10750,10750,0
|
|
20231215,122300,63825870,10750,10750,10750,10750,0
|
|
20231215,122200,63825870,10750,10750,10750,10750,1
|
|
20231215,122100,63815120,10740,10740,10740,10740,2
|
|
20231215,122000,63793640,10740,10740,10740,10740,1
|
|
20231215,121900,63782900,10740,10740,10740,10740,0
|
|
20231215,121800,63782900,10740,10740,10740,10740,0
|
|
20231215,121700,63782900,10740,10740,10740,10740,9
|
|
20231215,121600,63686240,10740,10740,10740,10740,7
|
|
20231215,121500,63611060,10740,10740,10740,10740,0
|
|
20231215,121400,63611060,10740,10740,10740,10740,0
|
|
20231215,121300,63611060,10740,10740,10740,10740,0
|
|
20231215,121200,63611060,10740,10740,10740,10740,0
|
|
20231215,121100,63611060,10740,10740,10740,10740,0
|
|
20231215,121000,63611060,10740,10740,10740,10740,0
|
|
20231215,120900,63611060,10740,10740,10740,10740,0
|
|
20231215,120800,63611060,10740,10750,10750,10740,3
|
|
20231215,120700,63578820,10780,10780,10780,10780,0
|
|
20231215,120600,63578820,10780,10770,10780,10770,2
|
|
20231215,120500,63557270,10750,10750,10750,10750,28
|
|
20231215,120400,63256270,10750,10750,10750,10750,0
|
|
20231215,120300,63256270,10750,10760,10760,10750,24
|
|
20231215,120200,62998230,10760,10760,10760,10760,0
|
|
20231215,120100,62998230,10760,10760,10760,10760,10
|
|
20231215,120000,62890630,10780,10780,10780,10780,0
|
|
20231215,115900,62890630,10780,10780,10780,10780,0
|
|
20231215,115800,62890630,10780,10780,10780,10780,0
|
|
20231215,115700,62890630,10780,10780,10780,10780,0
|
|
20231215,115600,62890630,10780,10780,10780,10780,30
|
|
20231215,115500,62567230,10790,10790,10790,10790,0
|
|
20231215,115400,62567230,10790,10790,10790,10790,0
|
|
20231215,115300,62567230,10790,10790,10790,10790,1
|
|
20231215,115200,62556440,10780,10780,10780,10780,30
|
|
20231215,115100,62233040,10790,10790,10790,10780,59
|
|
20231215,115000,61596950,10780,10770,10780,10770,347
|
|
20231215,114900,57858100,10770,10770,10770,10770,100
|
|
20231215,114800,56781100,10770,10770,10770,10770,0
|
|
20231215,114700,56781100,10770,10770,10770,10770,0
|
|
20231215,114600,56781100,10770,10770,10770,10770,0
|
|
20231215,114500,56781100,10770,10770,10770,10770,0
|
|
20231215,114400,56781100,10770,10770,10770,10770,0
|
|
20231215,114300,56781100,10770,10770,10770,10770,0
|
|
20231215,114200,56781100,10770,10770,10770,10770,0
|
|
20231215,114100,56781100,10770,10770,10770,10770,0
|
|
20231215,114000,56781100,10770,10770,10770,10770,0
|
|
20231215,113900,56781100,10770,10750,10770,10750,11
|
|
20231215,113800,56662830,10770,10770,10770,10770,0
|
|
20231215,113700,56662830,10770,10770,10770,10770,56
|
|
20231215,113600,56059710,10770,10770,10770,10770,10
|
|
20231215,113500,55952010,10770,10770,10770,10770,0
|
|
20231215,113400,55952010,10770,10770,10770,10770,0
|
|
20231215,113300,55952010,10770,10770,10770,10770,13
|
|
20231215,113200,55812000,10780,10780,10780,10780,0
|
|
20231215,113100,55812000,10780,10780,10780,10780,1
|
|
20231215,113000,55801220,10780,10780,10780,10780,3
|
|
20231215,112900,55768880,10780,10780,10780,10780,0
|
|
20231215,112800,55768880,10780,10780,10780,10780,0
|
|
20231215,112700,55768880,10780,10780,10780,10780,0
|
|
20231215,112600,55768880,10780,10780,10780,10780,0
|
|
20231215,112500,55768880,10780,10780,10780,10780,0
|
|
20231215,112400,55768880,10780,10780,10780,10780,2
|
|
20231215,112300,55747320,10770,10770,10770,10770,25
|
|
20231215,112200,55478070,10770,10770,10770,10770,0
|
|
20231215,112100,55478070,10770,10770,10770,10770,0
|
|
20231215,112000,55478070,10770,10770,10770,10770,5
|
|
20231215,111900,55424220,10780,10780,10780,10780,0
|
|
20231215,111800,55424220,10780,10780,10780,10780,0
|
|
20231215,111700,55424220,10780,10780,10780,10780,0
|
|
20231215,111600,55424220,10780,10780,10780,10780,0
|
|
20231215,111500,55424220,10780,10780,10780,10780,0
|
|
20231215,111400,55424220,10780,10780,10780,10780,50
|
|
20231215,111300,54885220,10770,10770,10770,10770,2
|
|
20231215,111200,54863680,10780,10780,10780,10780,7
|
|
20231215,111100,54788220,10770,10770,10770,10770,12
|
|
20231215,111000,54658980,10770,10770,10770,10770,0
|
|
20231215,110900,54658980,10770,10770,10770,10770,0
|
|
20231215,110800,54658980,10770,10770,10770,10770,52
|
|
20231215,110700,54098940,10780,10780,10780,10780,0
|
|
20231215,110600,54098940,10780,10780,10780,10780,0
|
|
20231215,110500,54098940,10780,10780,10780,10780,0
|
|
20231215,110400,54098940,10780,10780,10780,10780,0
|
|
20231215,110300,54098940,10780,10780,10780,10780,150
|
|
20231215,110200,52481940,10780,10770,10780,10770,370
|
|
20231215,110100,48493790,10770,10770,10770,10770,0
|
|
20231215,110000,48493790,10770,10770,10770,10770,0
|
|
20231215,105900,48493790,10770,10770,10770,10770,0
|
|
20231215,105800,48493790,10770,10770,10770,10770,0
|
|
20231215,105700,48493790,10770,10770,10770,10770,0
|
|
20231215,105600,48493790,10770,10770,10770,10770,0
|
|
20231215,105500,48493790,10770,10770,10770,10770,194
|
|
20231215,105400,46404410,10780,10780,10780,10780,0
|
|
20231215,105300,46404410,10780,10780,10780,10780,0
|
|
20231215,105200,46404410,10780,10780,10780,10780,1
|
|
20231215,105100,46393630,10790,10790,10790,10790,1
|
|
20231215,105000,46382840,10780,10780,10780,10780,0
|
|
20231215,104900,46382840,10780,10780,10780,10780,0
|
|
20231215,104800,46382840,10780,10780,10780,10780,42
|
|
20231215,104700,45930080,10780,10780,10780,10780,0
|
|
20231215,104600,45930080,10780,10780,10780,10780,0
|
|
20231215,104500,45930080,10780,10780,10780,10780,173
|
|
20231215,104400,44065140,10780,10780,10780,10780,201
|
|
20231215,104300,41898360,10770,10770,10770,10770,0
|
|
20231215,104200,41898360,10770,10770,10770,10770,8
|
|
20231215,104100,41812200,10770,10770,10770,10770,0
|
|
20231215,104000,41812200,10770,10770,10770,10770,0
|
|
20231215,103900,41812200,10770,10770,10770,10770,101
|
|
20231215,103800,40724430,10740,10740,10740,10740,0
|
|
20231215,103700,40724430,10740,10740,10740,10740,0
|
|
20231215,103600,40724430,10740,10740,10740,10740,0
|
|
20231215,103500,40724430,10740,10740,10740,10740,0
|
|
20231215,103400,40724430,10740,10740,10740,10740,0
|
|
20231215,103300,40724430,10740,10740,10740,10740,0
|
|
20231215,103200,40724430,10740,10740,10740,10740,0
|
|
20231215,103100,40724430,10740,10750,10750,10740,100
|
|
20231215,103000,39649700,10750,10750,10750,10750,0
|
|
20231215,102900,39649700,10750,10750,10750,10750,17
|
|
20231215,102800,39466950,10750,10750,10750,10750,12
|
|
20231215,102700,39337950,10750,10750,10750,10750,64
|
|
20231215,102600,38649950,10760,10760,10760,10760,79
|
|
20231215,102500,37799910,10770,10770,10770,10770,0
|
|
20231215,102400,37799910,10770,10770,10770,10770,1
|
|
20231215,102300,37789140,10760,10760,10760,10760,0
|
|
20231215,102200,37789140,10760,10760,10760,10760,0
|
|
20231215,102100,37789140,10760,10760,10760,10760,18
|
|
20231215,102000,37595460,10760,10760,10760,10760,0
|
|
20231215,101900,37595460,10760,10760,10760,10760,1
|
|
20231215,101800,37584700,10760,10760,10760,10760,318
|
|
20231215,101700,34163020,10760,10770,10770,10760,147
|
|
20231215,101600,32581150,10780,10780,10780,10780,0
|
|
20231215,101500,32581150,10780,10780,10780,10780,0
|
|
20231215,101400,32581150,10780,10770,10780,10770,165
|
|
20231215,101300,30804090,10780,10780,10780,10780,0
|
|
20231215,101200,30804090,10780,10780,10780,10780,2
|
|
20231215,101100,30782530,10770,10780,10780,10770,25
|
|
20231215,101000,30513270,10780,10780,10780,10780,0
|
|
20231215,100900,30513270,10780,10780,10780,10780,2
|
|
20231215,100800,30491710,10780,10780,10780,10780,77
|
|
20231215,100700,29661650,10770,10760,10770,10760,91
|
|
20231215,100600,28682290,10760,10760,10760,10760,0
|
|
20231215,100500,28682290,10760,10760,10760,10760,0
|
|
20231215,100400,28682290,10760,10760,10760,10760,0
|
|
20231215,100300,28682290,10760,10750,10760,10750,15
|
|
20231215,100200,28521030,10760,10760,10760,10760,0
|
|
20231215,100100,28521030,10760,10760,10760,10760,0
|
|
20231215,100000,28521030,10760,10760,10760,10760,10
|
|
20231215,095900,28413430,10750,10750,10750,10750,0
|
|
20231215,095800,28413430,10750,10750,10750,10750,0
|
|
20231215,095700,28413430,10750,10750,10750,10750,0
|
|
20231215,095600,28413430,10750,10750,10750,10750,151
|
|
20231215,095500,26790180,10750,10750,10750,10750,7
|
|
20231215,095400,26714930,10740,10740,10740,10740,0
|
|
20231215,095300,26714930,10740,10740,10740,10740,0
|
|
20231215,095200,26714930,10740,10740,10740,10740,10
|
|
20231215,095100,26607530,10750,10750,10750,10750,0
|
|
20231215,095000,26607530,10750,10750,10750,10750,0
|
|
20231215,094900,26607530,10750,10750,10750,10750,329
|
|
20231215,094800,23070780,10750,10750,10750,10750,89
|
|
20231215,094700,22114030,10750,10730,10750,10730,2
|
|
20231215,094600,22092550,10730,10740,10740,10730,192
|
|
20231215,094500,20032380,10750,10750,10750,10750,360
|
|
20231215,094400,16162380,10740,10730,10740,10730,184
|
|
20231215,094300,14187570,10730,10730,10730,10730,36
|
|
20231215,094200,13801290,10740,10740,10740,10740,52
|
|
20231215,094100,13242810,10750,10750,10750,10750,0
|
|
20231215,094000,13242810,10750,10750,10750,10750,0
|
|
20231215,093900,13242810,10750,10750,10750,10750,3
|
|
20231215,093800,13210560,10750,10750,10750,10750,1
|
|
20231215,093700,13199810,10750,10750,10750,10750,0
|
|
20231215,093600,13199810,10750,10750,10750,10750,0
|
|
20231215,093500,13199810,10750,10750,10750,10750,1
|
|
20231215,093400,13189060,10750,10750,10750,10750,0
|
|
20231215,093300,13189060,10750,10750,10750,10750,1
|
|
20231215,093200,13178310,10730,10730,10730,10730,0
|
|
20231215,093100,13178310,10730,10730,10730,10730,0
|
|
20231215,093000,13178310,10730,10730,10730,10730,0
|
|
20231215,092900,13178310,10730,10730,10730,10730,0
|
|
20231215,092800,13178310,10730,10730,10730,10730,0
|
|
20231215,092700,13178310,10730,10730,10730,10730,0
|
|
20231215,092600,13178310,10730,10730,10730,10730,1
|
|
20231215,092500,13167580,10750,10750,10750,10750,8
|
|
20231215,092400,13081580,10750,10750,10750,10750,310
|
|
20231215,092300,9749080,10750,10750,10750,10750,7
|
|
20231215,092200,9673830,10730,10730,10730,10730,0
|
|
20231215,092100,9673830,10730,10730,10730,10730,0
|
|
20231215,092000,9673830,10730,10730,10730,10730,10
|
|
20231215,091900,9566530,10720,10720,10720,10720,30
|
|
20231215,091800,9244930,10720,10720,10720,10720,0
|
|
20231215,091700,9244930,10720,10720,10720,10720,0
|
|
20231215,091600,9244930,10720,10720,10720,10720,0
|
|
20231215,091500,9244930,10720,10720,10720,10720,1
|
|
20231215,091400,9234210,10770,10740,10770,10720,301
|
|
20231215,091300,6006180,10770,10770,10770,10770,9
|
|
20231215,091200,5909250,10770,10770,10770,10770,0
|
|
20231215,091100,5909250,10770,10770,10770,10770,5
|
|
20231215,091000,5855400,10770,10770,10770,10770,0
|
|
20231215,090900,5855400,10770,10770,10770,10770,1
|
|
20231215,090800,5844630,10770,10750,10770,10720,144
|
|
20231215,090700,4300750,10760,10760,10760,10760,101
|
|
20231215,090600,3213990,10770,10770,10770,10770,3
|
|
20231215,090500,3181680,10780,10780,10780,10780,1
|
|
20231215,090400,3170900,10790,10790,10790,10790,10
|
|
20231215,090300,3063000,10800,10800,10800,10800,0
|
|
20231215,090200,3063000,10800,10800,10800,10800,1
|
|
20231215,090100,3052200,10700,10710,10710,10700,200
|
|
20231215,090000,912050,10730,10730,10730,10730,85
|