630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192700,368043730,8170,8170,8170,8170,2538
|
|
20231208,192600,368043730,8170,8170,8170,8170,0
|
|
20231208,192500,368043730,8170,8170,8170,8170,0
|
|
20231208,192400,368043730,8170,8170,8170,8170,0
|
|
20231208,192300,368043730,8170,8170,8170,8170,0
|
|
20231208,192200,368043730,8170,8170,8170,8170,0
|
|
20231208,192100,368043730,8170,8170,8170,8170,0
|
|
20231208,192000,368043730,8170,8170,8170,8170,0
|
|
20231208,191900,368043730,8170,8170,8170,8170,0
|
|
20231208,191800,368043730,8170,8170,8170,8170,0
|
|
20231208,191700,368043730,8170,8170,8170,8170,0
|
|
20231208,191600,368043730,8170,8170,8170,8170,0
|
|
20231208,191500,368043730,8170,8170,8170,8170,0
|
|
20231208,191400,368043730,8170,8170,8170,8170,0
|
|
20231208,191300,368043730,8170,8170,8170,8170,0
|
|
20231208,191200,368043730,8170,8170,8170,8170,0
|
|
20231208,191100,368043730,8170,8170,8170,8170,0
|
|
20231208,191000,368043730,8170,8170,8170,8170,0
|
|
20231208,190900,368043730,8170,8170,8170,8170,0
|
|
20231208,190800,368043730,8170,8170,8170,8170,0
|
|
20231208,190700,368043730,8170,8170,8170,8170,0
|
|
20231208,190600,368043730,8170,8170,8170,8170,0
|
|
20231208,190500,368043730,8170,8170,8170,8170,0
|
|
20231208,190400,368043730,8170,8170,8170,8170,0
|
|
20231208,190300,368043730,8170,8170,8170,8170,0
|
|
20231208,190200,368043730,8170,8170,8170,8170,0
|
|
20231208,190100,368043730,8170,8170,8170,8170,0
|
|
20231208,190000,368043730,8170,8170,8170,8170,0
|
|
20231208,185900,368043730,8170,8170,8170,8170,0
|
|
20231208,185800,368043730,8170,8170,8170,8170,0
|
|
20231208,185700,368043730,8170,8170,8170,8170,2538
|
|
20231208,185600,368043730,8170,8170,8170,8170,0
|
|
20231208,185500,368043730,8170,8170,8170,8170,0
|
|
20231208,185400,368043730,8170,8170,8170,8170,0
|
|
20231208,185300,368043730,8170,8170,8170,8170,0
|
|
20231208,185200,368043730,8170,8170,8170,8170,0
|
|
20231208,185100,368043730,8170,8170,8170,8170,0
|
|
20231208,185000,368043730,8170,8170,8170,8170,0
|
|
20231208,184900,368043730,8170,8170,8170,8170,0
|
|
20231208,184800,368043730,8170,8170,8170,8170,0
|
|
20231208,184700,368043730,8170,8170,8170,8170,0
|
|
20231208,184600,368043730,8170,8170,8170,8170,0
|
|
20231208,184500,368043730,8170,8170,8170,8170,0
|
|
20231208,184400,368043730,8170,8170,8170,8170,0
|
|
20231208,184300,368043730,8170,8170,8170,8170,0
|
|
20231208,184200,368043730,8170,8170,8170,8170,0
|
|
20231208,184100,368043730,8170,8170,8170,8170,0
|
|
20231208,184000,368043730,8170,8170,8170,8170,0
|
|
20231208,183900,368043730,8170,8170,8170,8170,0
|
|
20231208,183800,368043730,8170,8170,8170,8170,0
|
|
20231208,183700,368043730,8170,8170,8170,8170,0
|
|
20231208,183600,368043730,8170,8170,8170,8170,0
|
|
20231208,183500,368043730,8170,8170,8170,8170,0
|
|
20231208,183400,368043730,8170,8170,8170,8170,0
|
|
20231208,183300,368043730,8170,8170,8170,8170,0
|
|
20231208,183200,368043730,8170,8170,8170,8170,0
|
|
20231208,183100,368043730,8170,8170,8170,8170,0
|
|
20231208,183000,368043730,8170,8170,8170,8170,0
|
|
20231208,182900,368043730,8170,8170,8170,8170,0
|
|
20231208,182800,368043730,8170,8170,8170,8170,0
|
|
20231208,182700,368043730,8170,8170,8170,8170,2538
|
|
20231208,182600,368043730,8170,8170,8170,8170,0
|
|
20231208,182500,368043730,8170,8170,8170,8170,0
|
|
20231208,182400,368043730,8170,8170,8170,8170,0
|
|
20231208,182300,368043730,8170,8170,8170,8170,0
|
|
20231208,182200,368043730,8170,8170,8170,8170,0
|
|
20231208,182100,368043730,8170,8170,8170,8170,0
|
|
20231208,182000,368043730,8170,8170,8170,8170,0
|
|
20231208,181900,368043730,8170,8170,8170,8170,0
|
|
20231208,181800,368043730,8170,8170,8170,8170,0
|
|
20231208,181700,368043730,8170,8170,8170,8170,0
|
|
20231208,181600,368043730,8170,8170,8170,8170,0
|
|
20231208,181500,368043730,8170,8170,8170,8170,0
|
|
20231208,181400,368043730,8170,8170,8170,8170,0
|
|
20231208,181300,368043730,8170,8170,8170,8170,0
|
|
20231208,181200,368043730,8170,8170,8170,8170,0
|
|
20231208,181100,368043730,8170,8170,8170,8170,0
|
|
20231208,181000,368043730,8170,8170,8170,8170,0
|
|
20231208,180900,368043730,8170,8170,8170,8170,0
|
|
20231208,180800,368043730,8170,8170,8170,8170,0
|
|
20231208,180700,368043730,8170,8170,8170,8170,0
|
|
20231208,180600,368043730,8170,8170,8170,8170,0
|
|
20231208,180500,368043730,8170,8170,8170,8170,0
|
|
20231208,180400,368043730,8170,8170,8170,8170,0
|
|
20231208,180300,368043730,8170,8170,8170,8170,0
|
|
20231208,180200,368043730,8170,8170,8170,8170,0
|
|
20231208,180100,368043730,8170,8170,8170,8170,0
|
|
20231208,180000,368043730,8170,8170,8170,8170,0
|
|
20231208,175900,368043730,8170,8170,8170,8170,0
|
|
20231208,175800,368043730,8170,8170,8170,8170,0
|
|
20231208,175700,368043730,8170,8170,8170,8170,2538
|
|
20231208,175600,368043730,8170,8170,8170,8170,0
|
|
20231208,175500,368043730,8170,8170,8170,8170,0
|
|
20231208,175400,368043730,8170,8170,8170,8170,0
|
|
20231208,175300,368043730,8170,8170,8170,8170,0
|
|
20231208,175200,368043730,8170,8170,8170,8170,0
|
|
20231208,175100,368043730,8170,8170,8170,8170,0
|
|
20231208,175000,368043730,8170,8170,8170,8170,0
|
|
20231208,174900,368043730,8170,8170,8170,8170,0
|
|
20231208,174800,368043730,8170,8170,8170,8170,0
|
|
20231208,174700,368043730,8170,8170,8170,8170,0
|
|
20231208,174600,368043730,8170,8170,8170,8170,0
|
|
20231208,174500,368043730,8170,8170,8170,8170,0
|
|
20231208,174400,368043730,8170,8170,8170,8170,0
|
|
20231208,174300,368043730,8170,8170,8170,8170,0
|
|
20231208,174200,368043730,8170,8170,8170,8170,0
|
|
20231208,174100,368043730,8170,8170,8170,8170,0
|
|
20231208,174000,368043730,8170,8170,8170,8170,0
|
|
20231208,173900,368043730,8170,8170,8170,8170,0
|
|
20231208,173800,368043730,8170,8170,8170,8170,0
|
|
20231208,173700,368043730,8170,8170,8170,8170,0
|
|
20231208,173600,368043730,8170,8170,8170,8170,0
|
|
20231208,173500,368043730,8170,8170,8170,8170,0
|
|
20231208,173400,368043730,8170,8170,8170,8170,0
|
|
20231208,173300,368043730,8170,8170,8170,8170,0
|
|
20231208,173200,368043730,8170,8170,8170,8170,0
|
|
20231208,173100,368043730,8170,8170,8170,8170,0
|
|
20231208,173000,368043730,8170,8170,8170,8170,0
|
|
20231208,172900,368043730,8170,8170,8170,8170,0
|
|
20231208,172800,368043730,8170,8170,8170,8170,0
|
|
20231208,172700,368043730,8170,8170,8170,8170,2538
|
|
20231208,172600,368043730,8170,8170,8170,8170,0
|
|
20231208,172500,368043730,8170,8170,8170,8170,0
|
|
20231208,172400,368043730,8170,8170,8170,8170,0
|
|
20231208,172300,368043730,8170,8170,8170,8170,0
|
|
20231208,172200,368043730,8170,8170,8170,8170,0
|
|
20231208,172100,368043730,8170,8170,8170,8170,0
|
|
20231208,172000,368043730,8170,8170,8170,8170,0
|
|
20231208,171900,368043730,8170,8170,8170,8170,0
|
|
20231208,171800,368043730,8170,8170,8170,8170,0
|
|
20231208,171700,368043730,8170,8170,8170,8170,0
|
|
20231208,171600,368043730,8170,8170,8170,8170,0
|
|
20231208,171500,368043730,8170,8170,8170,8170,0
|
|
20231208,171400,368043730,8170,8170,8170,8170,0
|
|
20231208,171300,368043730,8170,8170,8170,8170,0
|
|
20231208,171200,368043730,8170,8170,8170,8170,0
|
|
20231208,171100,368043730,8170,8170,8170,8170,0
|
|
20231208,171000,368043730,8170,8170,8170,8170,0
|
|
20231208,170900,368043730,8170,8170,8170,8170,0
|
|
20231208,170800,368043730,8170,8170,8170,8170,0
|
|
20231208,170700,368043730,8170,8170,8170,8170,0
|
|
20231208,170600,368043730,8170,8170,8170,8170,0
|
|
20231208,170500,368043730,8170,8170,8170,8170,0
|
|
20231208,170400,368043730,8170,8170,8170,8170,0
|
|
20231208,170300,368043730,8170,8170,8170,8170,0
|
|
20231208,170200,368043730,8170,8170,8170,8170,0
|
|
20231208,170100,368043730,8170,8170,8170,8170,0
|
|
20231208,170000,368043730,8170,8170,8170,8170,0
|
|
20231208,165900,368043730,8170,8170,8170,8170,0
|
|
20231208,165800,368043730,8170,8170,8170,8170,0
|
|
20231208,165700,368043730,8170,8170,8170,8170,2538
|
|
20231208,165600,368043730,8170,8170,8170,8170,0
|
|
20231208,165500,368043730,8170,8170,8170,8170,0
|
|
20231208,165400,368043730,8170,8170,8170,8170,0
|
|
20231208,165300,368043730,8170,8170,8170,8170,0
|
|
20231208,165200,368043730,8170,8170,8170,8170,0
|
|
20231208,165100,368043730,8170,8170,8170,8170,0
|
|
20231208,165000,368043730,8170,8170,8170,8170,0
|
|
20231208,164900,368043730,8170,8170,8170,8170,0
|
|
20231208,164800,368043730,8170,8170,8170,8170,0
|
|
20231208,164700,368043730,8170,8170,8170,8170,0
|
|
20231208,164600,368043730,8170,8170,8170,8170,0
|
|
20231208,164500,368043730,8170,8170,8170,8170,0
|
|
20231208,164400,368043730,8170,8170,8170,8170,0
|
|
20231208,164300,368043730,8170,8170,8170,8170,0
|
|
20231208,164200,368043730,8170,8170,8170,8170,0
|
|
20231208,164100,368043730,8170,8170,8170,8170,0
|
|
20231208,164000,368043730,8170,8170,8170,8170,0
|
|
20231208,163900,368043730,8170,8170,8170,8170,0
|
|
20231208,163800,368043730,8170,8170,8170,8170,0
|
|
20231208,163700,368043730,8170,8170,8170,8170,0
|
|
20231208,163600,368043730,8170,8170,8170,8170,0
|
|
20231208,163500,368043730,8170,8170,8170,8170,0
|
|
20231208,163400,368043730,8170,8170,8170,8170,0
|
|
20231208,163300,368043730,8170,8170,8170,8170,0
|
|
20231208,163200,368043730,8170,8170,8170,8170,0
|
|
20231208,163100,368043730,8170,8170,8170,8170,0
|
|
20231208,163000,368043730,8170,8170,8170,8170,0
|
|
20231208,162900,368043730,8170,8170,8170,8170,0
|
|
20231208,162800,368043730,8170,8170,8170,8170,0
|
|
20231208,162700,368043730,8170,8170,8170,8170,2538
|
|
20231208,162600,368043730,8170,8170,8170,8170,0
|
|
20231208,162500,368043730,8170,8170,8170,8170,0
|
|
20231208,162400,368043730,8170,8170,8170,8170,0
|
|
20231208,162300,368043730,8170,8170,8170,8170,0
|
|
20231208,162200,368043730,8170,8170,8170,8170,0
|
|
20231208,162100,368043730,8170,8170,8170,8170,0
|
|
20231208,162000,368043730,8170,8170,8170,8170,0
|
|
20231208,161900,368043730,8170,8170,8170,8170,0
|
|
20231208,161800,368043730,8170,8170,8170,8170,0
|
|
20231208,161700,368043730,8170,8170,8170,8170,0
|
|
20231208,161600,368043730,8170,8170,8170,8170,0
|
|
20231208,161500,368043730,8170,8170,8170,8170,0
|
|
20231208,161400,368043730,8170,8170,8170,8170,0
|
|
20231208,161300,368043730,8170,8170,8170,8170,0
|
|
20231208,161200,368043730,8170,8170,8170,8170,0
|
|
20231208,161100,368043730,8170,8170,8170,8170,0
|
|
20231208,161000,368043730,8170,8170,8170,8170,0
|
|
20231208,160900,368043730,8170,8170,8170,8170,0
|
|
20231208,160800,368043730,8170,8170,8170,8170,0
|
|
20231208,160700,368043730,8170,8170,8170,8170,0
|
|
20231208,160600,368043730,8170,8170,8170,8170,0
|
|
20231208,160500,368043730,8170,8170,8170,8170,0
|
|
20231208,160400,368043730,8170,8170,8170,8170,0
|
|
20231208,160300,368043730,8170,8170,8170,8170,0
|
|
20231208,160200,368043730,8170,8170,8170,8170,0
|
|
20231208,160100,368043730,8170,8170,8170,8170,0
|
|
20231208,160000,368043730,8170,8170,8170,8170,0
|
|
20231208,155900,368043730,8170,8170,8170,8170,0
|
|
20231208,155800,368043730,8170,8170,8170,8170,0
|
|
20231208,155700,368043730,8170,8170,8170,8170,2538
|
|
20231208,155600,368043730,8170,8170,8170,8170,0
|
|
20231208,155500,368043730,8170,8170,8170,8170,0
|
|
20231208,155400,368043730,8170,8170,8170,8170,0
|
|
20231208,155300,368043730,8170,8170,8170,8170,0
|
|
20231208,155200,368043730,8170,8170,8170,8170,0
|
|
20231208,155100,368043730,8170,8170,8170,8170,0
|
|
20231208,155000,368043730,8170,8170,8170,8170,0
|
|
20231208,154900,368043730,8170,8170,8170,8170,0
|
|
20231208,154800,368043730,8170,8170,8170,8170,0
|
|
20231208,154700,368043730,8170,8170,8170,8170,0
|
|
20231208,154600,368043730,8170,8170,8170,8170,0
|
|
20231208,154500,368043730,8170,8170,8170,8170,0
|
|
20231208,154400,368043730,8170,8170,8170,8170,0
|
|
20231208,154300,368043730,8170,8170,8170,8170,0
|
|
20231208,154200,368043730,8170,8170,8170,8170,0
|
|
20231208,154100,368043730,8170,8170,8170,8170,0
|
|
20231208,154000,368043730,8170,8170,8170,8170,0
|
|
20231208,153900,368043730,8170,8170,8170,8170,0
|
|
20231208,153800,368043730,8170,8170,8170,8170,0
|
|
20231208,153700,368043730,8170,8170,8170,8170,0
|
|
20231208,153600,368043730,8170,8170,8170,8170,0
|
|
20231208,153500,368043730,8170,8170,8170,8170,0
|
|
20231208,153400,368043730,8170,8170,8170,8170,0
|
|
20231208,153300,368043730,8170,8170,8170,8170,0
|
|
20231208,153200,368043730,8170,8170,8170,8170,0
|
|
20231208,153100,368043730,8170,8170,8170,8170,0
|
|
20231208,153000,368043730,8170,8170,8170,8170,2538
|
|
20231208,152900,347308270,8160,8160,8160,8160,0
|
|
20231208,152800,347308270,8160,8160,8160,8160,0
|
|
20231208,152700,347308270,8160,8160,8160,8160,0
|
|
20231208,152600,347308270,8160,8160,8160,8160,0
|
|
20231208,152500,347308270,8160,8160,8160,8160,0
|
|
20231208,152400,347308270,8160,8160,8160,8160,0
|
|
20231208,152300,347308270,8160,8160,8160,8160,0
|
|
20231208,152200,347308270,8160,8160,8160,8160,0
|
|
20231208,152100,347308270,8160,8160,8160,8160,0
|
|
20231208,152000,347308270,8160,8160,8160,8160,0
|
|
20231208,151900,347308270,8160,8160,8160,8160,264
|
|
20231208,151800,345154030,8160,8160,8160,8160,0
|
|
20231208,151700,345154030,8160,8160,8160,8160,0
|
|
20231208,151600,345154030,8160,8160,8160,8160,0
|
|
20231208,151500,345154030,8160,8170,8170,8160,401
|
|
20231208,151400,341878950,8170,8170,8170,8170,0
|
|
20231208,151300,341878950,8170,8170,8170,8170,11
|
|
20231208,151200,341789080,8170,8170,8170,8170,1
|
|
20231208,151100,341780910,8160,8160,8160,8160,0
|
|
20231208,151000,341780910,8160,8160,8160,8160,0
|
|
20231208,150900,341780910,8160,8160,8160,8160,0
|
|
20231208,150800,341780910,8160,8160,8160,8160,268
|
|
20231208,150700,339594030,8150,8150,8150,8150,0
|
|
20231208,150600,339594030,8150,8150,8150,8150,10
|
|
20231208,150500,339512530,8160,8160,8160,8160,0
|
|
20231208,150400,339512530,8160,8160,8160,8160,34
|
|
20231208,150300,339235090,8160,8160,8160,8160,0
|
|
20231208,150200,339235090,8160,8160,8160,8160,133
|
|
20231208,150100,338149810,8150,8150,8150,8150,0
|
|
20231208,150000,338149810,8150,8150,8150,8150,0
|
|
20231208,145900,338149810,8150,8150,8150,8150,0
|
|
20231208,145800,338149810,8150,8150,8150,8150,0
|
|
20231208,145700,338149810,8150,8150,8150,8150,0
|
|
20231208,145600,338149810,8150,8150,8150,8150,0
|
|
20231208,145500,338149810,8150,8150,8150,8150,79
|
|
20231208,145400,337505960,8150,8150,8150,8150,0
|
|
20231208,145300,337505960,8150,8150,8150,8150,0
|
|
20231208,145200,337505960,8150,8150,8150,8150,0
|
|
20231208,145100,337505960,8150,8150,8150,8150,3
|
|
20231208,145000,337481510,8140,8140,8140,8140,0
|
|
20231208,144900,337481510,8140,8140,8140,8140,0
|
|
20231208,144800,337481510,8140,8140,8140,8140,0
|
|
20231208,144700,337481510,8140,8140,8140,8140,0
|
|
20231208,144600,337481510,8140,8140,8140,8140,0
|
|
20231208,144500,337481510,8140,8140,8140,8140,149
|
|
20231208,144400,336268650,8140,8140,8140,8140,1
|
|
20231208,144300,336260510,8140,8140,8140,8140,0
|
|
20231208,144200,336260510,8140,8140,8140,8140,0
|
|
20231208,144100,336260510,8140,8140,8140,8140,0
|
|
20231208,144000,336260510,8140,8140,8140,8140,0
|
|
20231208,143900,336260510,8140,8140,8140,8140,150
|
|
20231208,143800,335039510,8150,8150,8150,8150,0
|
|
20231208,143700,335039510,8150,8150,8150,8150,0
|
|
20231208,143600,335039510,8150,8150,8150,8150,0
|
|
20231208,143500,335039510,8150,8150,8150,8150,330
|
|
20231208,143400,332350010,8150,8140,8150,8140,101
|
|
20231208,143300,331527860,8140,8140,8140,8140,0
|
|
20231208,143200,331527860,8140,8140,8140,8140,0
|
|
20231208,143100,331527860,8140,8140,8140,8140,1
|
|
20231208,143000,331519720,8150,8150,8150,8150,0
|
|
20231208,142900,331519720,8150,8150,8150,8150,0
|
|
20231208,142800,331519720,8150,8150,8150,8150,0
|
|
20231208,142700,331519720,8150,8150,8150,8150,0
|
|
20231208,142600,331519720,8150,8150,8150,8150,0
|
|
20231208,142500,331519720,8150,8150,8150,8150,0
|
|
20231208,142400,331519720,8150,8150,8150,8150,0
|
|
20231208,142300,331519720,8150,8150,8150,8150,0
|
|
20231208,142200,331519720,8150,8150,8150,8150,0
|
|
20231208,142100,331519720,8150,8150,8150,8150,0
|
|
20231208,142000,331519720,8150,8160,8160,8150,62
|
|
20231208,141900,331014410,8150,8150,8150,8150,559
|
|
20231208,141800,326458560,8150,8150,8150,8150,0
|
|
20231208,141700,326458560,8150,8150,8150,8150,0
|
|
20231208,141600,326458560,8150,8130,8150,8130,121
|
|
20231208,141500,325474810,8130,8130,8130,8130,139
|
|
20231208,141400,324344740,8130,8130,8130,8130,9
|
|
20231208,141300,324271570,8130,8120,8130,8120,31
|
|
20231208,141200,324019840,8130,8130,8130,8130,3
|
|
20231208,141100,323995450,8130,8130,8130,8130,0
|
|
20231208,141000,323995450,8130,8130,8130,8130,0
|
|
20231208,140900,323995450,8130,8130,8130,8130,0
|
|
20231208,140800,323995450,8130,8130,8130,8130,0
|
|
20231208,140700,323995450,8130,8130,8130,8130,1
|
|
20231208,140600,323987320,8100,8110,8110,8100,306
|
|
20231208,140500,321506950,8130,8130,8130,8130,0
|
|
20231208,140400,321506950,8130,8130,8130,8130,12
|
|
20231208,140300,321409390,8120,8110,8120,8110,355
|
|
20231208,140200,318527050,8130,8130,8130,8130,0
|
|
20231208,140100,318527050,8130,8130,8130,8130,0
|
|
20231208,140000,318527050,8130,8130,8130,8130,0
|
|
20231208,135900,318527050,8130,8130,8130,8130,0
|
|
20231208,135800,318527050,8130,8130,8130,8130,0
|
|
20231208,135700,318527050,8130,8120,8130,8120,3
|
|
20231208,135600,318502680,8120,8110,8120,8110,1842
|
|
20231208,135500,303564030,8110,8110,8110,8110,0
|
|
20231208,135400,303564030,8110,8110,8110,8110,0
|
|
20231208,135300,303564030,8110,8110,8110,8110,0
|
|
20231208,135200,303564030,8110,8110,8110,8110,0
|
|
20231208,135100,303564030,8110,8110,8110,8110,0
|
|
20231208,135000,303564030,8110,8110,8110,8110,0
|
|
20231208,134900,303564030,8110,8110,8110,8110,0
|
|
20231208,134800,303564030,8110,8110,8110,8110,0
|
|
20231208,134700,303564030,8110,8110,8110,8110,0
|
|
20231208,134600,303564030,8110,8100,8110,8090,1205
|
|
20231208,134500,293813130,8110,8110,8110,8110,1
|
|
20231208,134400,293805020,8130,8130,8130,8130,0
|
|
20231208,134300,293805020,8130,8130,8130,8130,0
|
|
20231208,134200,293805020,8130,8100,8130,8100,467
|
|
20231208,134100,290022270,8110,8110,8110,8110,105
|
|
20231208,134000,289170720,8130,8130,8130,8130,0
|
|
20231208,133900,289170720,8130,8130,8130,8130,0
|
|
20231208,133800,289170720,8130,8130,8130,8130,0
|
|
20231208,133700,289170720,8130,8130,8130,8130,0
|
|
20231208,133600,289170720,8130,8130,8130,8130,0
|
|
20231208,133500,289170720,8130,8130,8130,8130,2
|
|
20231208,133400,289154460,8130,8130,8130,8130,0
|
|
20231208,133300,289154460,8130,8130,8130,8130,0
|
|
20231208,133200,289154460,8130,8120,8130,8120,2
|
|
20231208,133100,289138210,8110,8110,8110,8110,42
|
|
20231208,133000,288797590,8130,8130,8130,8130,0
|
|
20231208,132900,288797590,8130,8130,8130,8130,0
|
|
20231208,132800,288797590,8130,8130,8130,8130,0
|
|
20231208,132700,288797590,8130,8130,8130,8130,0
|
|
20231208,132600,288797590,8130,8130,8130,8130,0
|
|
20231208,132500,288797590,8130,8120,8150,8120,10
|
|
20231208,132400,288716160,8110,8110,8150,8110,4
|
|
20231208,132300,288683680,8110,8110,8110,8110,1
|
|
20231208,132200,288675570,8100,8090,8100,8090,594
|
|
20231208,132100,283868670,8100,8100,8100,8100,0
|
|
20231208,132000,283868670,8100,8100,8100,8100,0
|
|
20231208,131900,283868670,8100,8100,8100,8100,0
|
|
20231208,131800,283868670,8100,8100,8100,8100,0
|
|
20231208,131700,283868670,8100,8100,8100,8100,1
|
|
20231208,131600,283860570,8110,8110,8110,8110,0
|
|
20231208,131500,283860570,8110,8110,8110,8110,11
|
|
20231208,131400,283771360,8100,8120,8120,8090,633
|
|
20231208,131300,278643910,8130,8130,8130,8130,0
|
|
20231208,131200,278643910,8130,8130,8130,8130,0
|
|
20231208,131100,278643910,8130,8130,8130,8130,0
|
|
20231208,131000,278643910,8130,8130,8130,8130,247
|
|
20231208,130900,276635800,8150,8150,8150,8150,0
|
|
20231208,130800,276635800,8150,8150,8150,8150,0
|
|
20231208,130700,276635800,8150,8150,8150,8150,0
|
|
20231208,130600,276635800,8150,8150,8150,8150,0
|
|
20231208,130500,276635800,8150,8150,8150,8150,0
|
|
20231208,130400,276635800,8150,8150,8150,8150,0
|
|
20231208,130300,276635800,8150,8150,8150,8150,1
|
|
20231208,130200,276627650,8140,8140,8140,8140,0
|
|
20231208,130100,276627650,8140,8140,8140,8140,1
|
|
20231208,130000,276619510,8170,8170,8170,8170,0
|
|
20231208,125900,276619510,8170,8170,8170,8170,0
|
|
20231208,125800,276619510,8170,8170,8170,8170,0
|
|
20231208,125700,276619510,8170,8170,8170,8170,0
|
|
20231208,125600,276619510,8170,8170,8170,8170,0
|
|
20231208,125500,276619510,8170,8140,8170,8140,44
|
|
20231208,125400,276261320,8170,8110,8170,8110,6
|
|
20231208,125300,276212600,8100,8120,8120,8100,697
|
|
20231208,125200,270566450,8180,8140,8180,8140,2
|
|
20231208,125100,270550130,8130,8130,8130,8130,100
|
|
20231208,125000,269737130,8180,8150,8180,8130,644
|
|
20231208,124900,264501120,8180,8180,8180,8180,0
|
|
20231208,124800,264501120,8180,8180,8180,8180,0
|
|
20231208,124700,264501120,8180,8180,8180,8180,0
|
|
20231208,124600,264501120,8180,8150,8180,8150,5
|
|
20231208,124500,264460290,8140,8150,8150,8140,459
|
|
20231208,124400,260723880,8170,8170,8170,8170,0
|
|
20231208,124300,260723880,8170,8160,8170,8160,300
|
|
20231208,124200,258275870,8170,8170,8170,8170,7
|
|
20231208,124100,258218680,8170,8160,8170,8160,2
|
|
20231208,124000,258202350,8160,8140,8160,8140,39
|
|
20231208,123900,257884870,8150,8150,8150,8150,2
|
|
20231208,123800,257868570,8170,8170,8170,8170,1
|
|
20231208,123700,257860400,8150,8150,8150,8150,0
|
|
20231208,123600,257860400,8150,8150,8150,8150,33
|
|
20231208,123500,257591450,8140,8150,8150,8140,39
|
|
20231208,123400,257273620,8150,8150,8150,8150,0
|
|
20231208,123300,257273620,8150,8150,8150,8150,466
|
|
20231208,123200,253475720,8140,8140,8140,8140,968
|
|
20231208,123100,245596200,8180,8180,8180,8180,0
|
|
20231208,123000,245596200,8180,8180,8180,8180,0
|
|
20231208,122900,245596200,8180,8180,8180,8180,2
|
|
20231208,122800,245579840,8150,8150,8150,8150,560
|
|
20231208,122700,241015840,8160,8160,8160,8160,1
|
|
20231208,122600,241007680,8190,8190,8190,8190,0
|
|
20231208,122500,241007680,8190,8190,8190,8190,0
|
|
20231208,122400,241007680,8190,8190,8190,8190,1
|
|
20231208,122300,240999490,8190,8190,8190,8190,0
|
|
20231208,122200,240999490,8190,8190,8190,8160,72
|
|
20231208,122100,240411910,8170,8180,8180,8170,76
|
|
20231208,122000,239790520,8190,8190,8190,8190,10
|
|
20231208,121900,239708620,8200,8200,8200,8200,1
|
|
20231208,121800,239700420,8190,8200,8200,8190,32
|
|
20231208,121700,239438330,8210,8210,8210,8210,0
|
|
20231208,121600,239438330,8210,8210,8210,8210,0
|
|
20231208,121500,239438330,8210,8210,8210,8210,0
|
|
20231208,121400,239438330,8210,8210,8210,8210,0
|
|
20231208,121300,239438330,8210,8210,8210,8210,0
|
|
20231208,121200,239438330,8210,8210,8210,8210,1
|
|
20231208,121100,239430120,8190,8190,8210,8190,91
|
|
20231208,121000,238684810,8210,8210,8210,8210,0
|
|
20231208,120900,238684810,8210,8210,8210,8210,6
|
|
20231208,120800,238635550,8220,8220,8220,8220,0
|
|
20231208,120700,238635550,8220,8220,8220,8220,0
|
|
20231208,120600,238635550,8220,8220,8220,8220,0
|
|
20231208,120500,238635550,8220,8220,8220,8220,0
|
|
20231208,120400,238635550,8220,8190,8220,8180,10
|
|
20231208,120300,238553590,8190,8190,8190,8190,0
|
|
20231208,120200,238553590,8190,8190,8190,8190,6
|
|
20231208,120100,238504450,8230,8230,8230,8230,350
|
|
20231208,120000,235623950,8230,8230,8230,8230,0
|
|
20231208,115900,235623950,8230,8230,8230,8230,0
|
|
20231208,115800,235623950,8230,8210,8230,8210,12
|
|
20231208,115700,235525410,8150,8190,8190,8150,300
|
|
20231208,115600,233077000,8210,8210,8210,8210,0
|
|
20231208,115500,233077000,8210,8200,8210,8200,4
|
|
20231208,115400,233044190,8210,8200,8210,8200,8
|
|
20231208,115300,232978580,8200,8180,8200,8180,454
|
|
20231208,115200,229261790,8180,8180,8180,8180,0
|
|
20231208,115100,229261790,8180,8180,8180,8180,0
|
|
20231208,115000,229261790,8180,8180,8180,8180,0
|
|
20231208,114900,229261790,8180,8180,8180,8180,0
|
|
20231208,114800,229261790,8180,8180,8180,8180,2
|
|
20231208,114700,229245430,8160,8150,8160,8150,113
|
|
20231208,114600,228323390,8160,8160,8160,8160,0
|
|
20231208,114500,228323390,8160,8160,8160,8160,1
|
|
20231208,114400,228315230,8150,8150,8150,8150,9
|
|
20231208,114300,228241880,8160,8160,8160,8160,0
|
|
20231208,114200,228241880,8160,8160,8160,8160,0
|
|
20231208,114100,228241880,8160,8160,8160,8160,0
|
|
20231208,114000,228241880,8160,8150,8160,8150,2
|
|
20231208,113900,228225570,8160,8160,8160,8160,0
|
|
20231208,113800,228225570,8160,8160,8160,8160,0
|
|
20231208,113700,228225570,8160,8160,8160,8160,39
|
|
20231208,113600,227907330,8170,8170,8170,8170,0
|
|
20231208,113500,227907330,8170,8170,8170,8170,1
|
|
20231208,113400,227899160,8150,8150,8150,8150,50
|
|
20231208,113300,227491660,8180,8180,8180,8180,0
|
|
20231208,113200,227491660,8180,8180,8180,8180,0
|
|
20231208,113100,227491660,8180,8180,8180,8180,1
|
|
20231208,113000,227483480,8180,8180,8180,8180,0
|
|
20231208,112900,227483480,8180,8180,8180,8180,0
|
|
20231208,112800,227483480,8180,8180,8180,8180,5
|
|
20231208,112700,227442580,8150,8150,8150,8150,2
|
|
20231208,112600,227426280,8180,8180,8180,8180,0
|
|
20231208,112500,227426280,8180,8180,8180,8180,119
|
|
20231208,112400,226452860,8180,8180,8180,8180,1
|
|
20231208,112300,226444680,8190,8180,8190,8180,8
|
|
20231208,112200,226379230,8180,8180,8180,8180,0
|
|
20231208,112100,226379230,8180,8180,8180,8180,0
|
|
20231208,112000,226379230,8180,8180,8180,8180,1
|
|
20231208,111900,226371050,8150,8150,8150,8150,4
|
|
20231208,111800,226338450,8180,8180,8180,8180,0
|
|
20231208,111700,226338450,8180,8180,8180,8180,4
|
|
20231208,111600,226305730,8180,8180,8180,8180,1
|
|
20231208,111500,226297550,8150,8150,8150,8150,0
|
|
20231208,111400,226297550,8150,8150,8150,8150,0
|
|
20231208,111300,226297550,8150,8150,8150,8130,493
|
|
20231208,111200,222279620,8140,8140,8140,8140,600
|
|
20231208,111100,217395620,8140,8140,8140,8140,1
|
|
20231208,111000,217387480,8180,8130,8180,8130,4751
|
|
20231208,110900,178713050,8120,8120,8120,8120,1
|
|
20231208,110800,178704930,8130,8130,8130,8130,2
|
|
20231208,110700,178688670,8120,8120,8120,8120,12
|
|
20231208,110600,178591230,8120,8120,8120,8120,370
|
|
20231208,110500,175586830,8130,8130,8130,8130,0
|
|
20231208,110400,175586830,8130,8130,8130,8130,0
|
|
20231208,110300,175586830,8130,8120,8130,8120,201
|
|
20231208,110200,173954700,8140,8140,8140,8140,0
|
|
20231208,110100,173954700,8140,8140,8140,8140,0
|
|
20231208,110000,173954700,8140,8140,8140,8140,0
|
|
20231208,105900,173954700,8140,8140,8140,8140,12
|
|
20231208,105800,173857020,8140,8140,8140,8140,1
|
|
20231208,105700,173848880,8120,8120,8120,8120,0
|
|
20231208,105600,173848880,8120,8140,8140,8120,104
|
|
20231208,105500,173002340,8120,8130,8130,8120,663
|
|
20231208,105400,167618760,8130,8140,8140,8130,7
|
|
20231208,105300,167561800,8120,8120,8120,8120,11
|
|
20231208,105200,167472480,8140,8140,8140,8140,6
|
|
20231208,105100,167423640,8140,8140,8140,8140,33
|
|
20231208,105000,167155020,8140,8140,8140,8140,0
|
|
20231208,104900,167155020,8140,8140,8140,8140,0
|
|
20231208,104800,167155020,8140,8140,8140,8140,0
|
|
20231208,104700,167155020,8140,8140,8140,8140,0
|
|
20231208,104600,167155020,8140,8130,8140,8130,50
|
|
20231208,104500,166748510,8130,8120,8130,8120,53
|
|
20231208,104400,166317630,8140,8140,8140,8140,15
|
|
20231208,104300,166195530,8140,8140,8140,8140,210
|
|
20231208,104200,164486130,8120,8120,8120,8120,0
|
|
20231208,104100,164486130,8120,8120,8120,8120,205
|
|
20231208,104000,162821530,8140,8140,8140,8140,0
|
|
20231208,103900,162821530,8140,8140,8140,8140,0
|
|
20231208,103800,162821530,8140,8140,8140,8140,800
|
|
20231208,103700,156309530,8140,8140,8140,8140,30
|
|
20231208,103600,156065330,8140,8140,8140,8140,0
|
|
20231208,103500,156065330,8140,8140,8140,8140,0
|
|
20231208,103400,156065330,8140,8140,8140,8140,0
|
|
20231208,103300,156065330,8140,8130,8140,8130,2371
|
|
20231208,103200,136789090,8120,8120,8120,8120,10
|
|
20231208,103100,136707890,8120,8120,8120,8120,0
|
|
20231208,103000,136707890,8120,8120,8120,8120,2
|
|
20231208,102900,136691650,8120,8120,8120,8120,0
|
|
20231208,102800,136691650,8120,8120,8120,8120,0
|
|
20231208,102700,136691650,8120,8120,8120,8120,1
|
|
20231208,102600,136683530,8100,8110,8130,8100,1671
|
|
20231208,102500,123147760,8130,8130,8130,8130,0
|
|
20231208,102400,123147760,8130,8120,8130,8120,179
|
|
20231208,102300,121694270,8100,8070,8100,8070,428
|
|
20231208,102200,118229680,8070,8070,8070,8070,203
|
|
20231208,102100,116591470,8100,8100,8100,8100,0
|
|
20231208,102000,116591470,8100,8100,8100,8100,0
|
|
20231208,101900,116591470,8100,8100,8100,8100,0
|
|
20231208,101800,116591470,8100,8100,8100,8100,7
|
|
20231208,101700,116534770,8100,8100,8100,8100,0
|
|
20231208,101600,116534770,8100,8060,8100,8060,62
|
|
20231208,101500,116035010,8060,8060,8060,8060,73
|
|
20231208,101400,115446630,8070,8070,8070,8070,0
|
|
20231208,101300,115446630,8070,8070,8070,8070,0
|
|
20231208,101200,115446630,8070,8070,8070,8070,0
|
|
20231208,101100,115446630,8070,8070,8070,8070,0
|
|
20231208,101000,115446630,8070,8070,8070,8070,1
|
|
20231208,100900,115438560,8050,8050,8050,8050,0
|
|
20231208,100800,115438560,8050,8060,8060,8050,63
|
|
20231208,100700,114931350,8070,8070,8070,8070,0
|
|
20231208,100600,114931350,8070,8070,8070,8070,0
|
|
20231208,100500,114931350,8070,8070,8070,8070,0
|
|
20231208,100400,114931350,8070,8070,8070,8070,2
|
|
20231208,100300,114915210,8070,8050,8070,8050,174
|
|
20231208,100200,113514490,8100,8070,8100,8070,2
|
|
20231208,100100,113498320,8070,8070,8070,8070,1
|
|
20231208,100000,113490250,8070,8070,8070,8070,3
|
|
20231208,095900,113466040,8070,8070,8070,8070,1
|
|
20231208,095800,113457970,8060,8060,8060,8060,22
|
|
20231208,095700,113280650,8100,8100,8100,8100,0
|
|
20231208,095600,113280650,8100,8070,8100,8060,101
|
|
20231208,095500,112466390,8100,8100,8100,8100,0
|
|
20231208,095400,112466390,8100,8100,8100,8100,0
|
|
20231208,095300,112466390,8100,8100,8100,8100,0
|
|
20231208,095200,112466390,8100,8100,8100,8100,0
|
|
20231208,095100,112466390,8100,8090,8100,8070,54
|
|
20231208,095000,112030320,8100,8100,8100,8100,0
|
|
20231208,094900,112030320,8100,8100,8100,8100,12
|
|
20231208,094800,111933120,8090,8090,8090,8090,37
|
|
20231208,094700,111633790,8090,8090,8090,8090,0
|
|
20231208,094600,111633790,8090,8090,8090,8090,0
|
|
20231208,094500,111633790,8090,8090,8090,8090,0
|
|
20231208,094400,111633790,8090,8090,8090,8090,43
|
|
20231208,094300,111285920,8090,8090,8090,8090,50
|
|
20231208,094200,110881420,8120,8110,8120,8110,5
|
|
20231208,094100,110840840,8130,8130,8130,8130,0
|
|
20231208,094000,110840840,8130,8090,8130,8090,188
|
|
20231208,093900,109312440,8130,8090,8130,8090,6582
|
|
20231208,093800,55990030,8090,8070,8090,8070,7
|
|
20231208,093700,55933480,8090,8090,8090,8090,5
|
|
20231208,093600,55893030,8090,8080,8090,8080,333
|
|
20231208,093500,53201080,8080,8080,8080,8080,0
|
|
20231208,093400,53201080,8080,8080,8080,8080,120
|
|
20231208,093300,52231480,8080,8060,8080,8040,747
|
|
20231208,093200,46210160,8060,8060,8060,8060,1
|
|
20231208,093100,46202100,8040,8040,8040,8040,0
|
|
20231208,093000,46202100,8040,8040,8040,8040,1
|
|
20231208,092900,46194060,8060,8060,8060,8040,3
|
|
20231208,092800,46169900,8030,8030,8030,8030,0
|
|
20231208,092700,46169900,8030,8040,8040,8030,3
|
|
20231208,092600,46145790,8040,8030,8040,8030,3
|
|
20231208,092500,46121690,8010,8020,8030,8010,4
|
|
20231208,092400,46089600,8010,8040,8080,8010,133
|
|
20231208,092300,45022310,8030,8070,8070,8030,735
|
|
20231208,092200,39110760,8070,8070,8070,8070,0
|
|
20231208,092100,39110760,8070,8070,8080,8070,562
|
|
20231208,092000,34571730,8010,8040,8050,8010,299
|
|
20231208,091900,32165420,8020,8030,8030,8020,2
|
|
20231208,091800,32149370,8070,8070,8070,8070,16
|
|
20231208,091700,32020250,8030,8070,8080,8030,374
|
|
20231208,091600,29002130,8030,8040,8040,8030,2
|
|
20231208,091500,28986060,8020,8050,8080,8020,43
|
|
20231208,091400,28639890,8100,8100,8100,8100,0
|
|
20231208,091300,28639890,8100,8100,8100,8100,0
|
|
20231208,091200,28639890,8100,8070,8100,8070,502
|
|
20231208,091100,24580260,8060,8050,8060,8050,202
|
|
20231208,091000,22953150,8050,8050,8050,8050,0
|
|
20231208,090900,22953150,8050,8050,8050,8050,0
|
|
20231208,090800,22953150,8050,8010,8050,8010,1546
|
|
20231208,090700,10552410,8020,8020,8020,8020,0
|
|
20231208,090600,10552410,8020,8020,8020,8020,1
|
|
20231208,090500,10544390,8030,8030,8030,8030,0
|
|
20231208,090400,10544390,8030,8010,8030,8010,4
|
|
20231208,090300,10512330,8010,7960,8010,7960,347
|
|
20231208,090200,7747900,7970,7940,7970,7930,341
|
|
20231208,090100,5039080,7970,7970,7970,7970,0
|
|
20231208,090000,5039080,7970,7970,7970,7960,633
|