631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192800,470159080,7990,7990,7990,7990,1489
|
|
20231205,192700,470159080,7990,7990,7990,7990,0
|
|
20231205,192600,470159080,7990,7990,7990,7990,0
|
|
20231205,192500,470159080,7990,7990,7990,7990,0
|
|
20231205,192400,470159080,7990,7990,7990,7990,0
|
|
20231205,192300,470159080,7990,7990,7990,7990,0
|
|
20231205,192200,470159080,7990,7990,7990,7990,0
|
|
20231205,192100,470159080,7990,7990,7990,7990,0
|
|
20231205,192000,470159080,7990,7990,7990,7990,0
|
|
20231205,191900,470159080,7990,7990,7990,7990,0
|
|
20231205,191800,470159080,7990,7990,7990,7990,0
|
|
20231205,191700,470159080,7990,7990,7990,7990,0
|
|
20231205,191600,470159080,7990,7990,7990,7990,0
|
|
20231205,191500,470159080,7990,7990,7990,7990,0
|
|
20231205,191400,470159080,7990,7990,7990,7990,0
|
|
20231205,191300,470159080,7990,7990,7990,7990,0
|
|
20231205,191200,470159080,7990,7990,7990,7990,0
|
|
20231205,191100,470159080,7990,7990,7990,7990,0
|
|
20231205,191000,470159080,7990,7990,7990,7990,0
|
|
20231205,190900,470159080,7990,7990,7990,7990,0
|
|
20231205,190800,470159080,7990,7990,7990,7990,0
|
|
20231205,190700,470159080,7990,7990,7990,7990,0
|
|
20231205,190600,470159080,7990,7990,7990,7990,0
|
|
20231205,190500,470159080,7990,7990,7990,7990,0
|
|
20231205,190400,470159080,7990,7990,7990,7990,0
|
|
20231205,190300,470159080,7990,7990,7990,7990,0
|
|
20231205,190200,470159080,7990,7990,7990,7990,0
|
|
20231205,190100,470159080,7990,7990,7990,7990,0
|
|
20231205,190000,470159080,7990,7990,7990,7990,0
|
|
20231205,185900,470159080,7990,7990,7990,7990,0
|
|
20231205,185800,470159080,7990,7990,7990,7990,1489
|
|
20231205,185700,470159080,7990,7990,7990,7990,0
|
|
20231205,185600,470159080,7990,7990,7990,7990,0
|
|
20231205,185500,470159080,7990,7990,7990,7990,0
|
|
20231205,185400,470159080,7990,7990,7990,7990,0
|
|
20231205,185300,470159080,7990,7990,7990,7990,0
|
|
20231205,185200,470159080,7990,7990,7990,7990,0
|
|
20231205,185100,470159080,7990,7990,7990,7990,0
|
|
20231205,185000,470159080,7990,7990,7990,7990,0
|
|
20231205,184900,470159080,7990,7990,7990,7990,0
|
|
20231205,184800,470159080,7990,7990,7990,7990,0
|
|
20231205,184700,470159080,7990,7990,7990,7990,0
|
|
20231205,184600,470159080,7990,7990,7990,7990,0
|
|
20231205,184500,470159080,7990,7990,7990,7990,0
|
|
20231205,184400,470159080,7990,7990,7990,7990,0
|
|
20231205,184300,470159080,7990,7990,7990,7990,0
|
|
20231205,184200,470159080,7990,7990,7990,7990,0
|
|
20231205,184100,470159080,7990,7990,7990,7990,0
|
|
20231205,184000,470159080,7990,7990,7990,7990,0
|
|
20231205,183900,470159080,7990,7990,7990,7990,0
|
|
20231205,183800,470159080,7990,7990,7990,7990,0
|
|
20231205,183700,470159080,7990,7990,7990,7990,0
|
|
20231205,183600,470159080,7990,7990,7990,7990,0
|
|
20231205,183500,470159080,7990,7990,7990,7990,0
|
|
20231205,183400,470159080,7990,7990,7990,7990,0
|
|
20231205,183300,470159080,7990,7990,7990,7990,0
|
|
20231205,183200,470159080,7990,7990,7990,7990,0
|
|
20231205,183100,470159080,7990,7990,7990,7990,0
|
|
20231205,183000,470159080,7990,7990,7990,7990,0
|
|
20231205,182900,470159080,7990,7990,7990,7990,0
|
|
20231205,182800,470159080,7990,7990,7990,7990,1489
|
|
20231205,182700,470159080,7990,7990,7990,7990,0
|
|
20231205,182600,470159080,7990,7990,7990,7990,0
|
|
20231205,182500,470159080,7990,7990,7990,7990,0
|
|
20231205,182400,470159080,7990,7990,7990,7990,0
|
|
20231205,182300,470159080,7990,7990,7990,7990,0
|
|
20231205,182200,470159080,7990,7990,7990,7990,0
|
|
20231205,182100,470159080,7990,7990,7990,7990,0
|
|
20231205,182000,470159080,7990,7990,7990,7990,0
|
|
20231205,181900,470159080,7990,7990,7990,7990,0
|
|
20231205,181800,470159080,7990,7990,7990,7990,0
|
|
20231205,181700,470159080,7990,7990,7990,7990,0
|
|
20231205,181600,470159080,7990,7990,7990,7990,0
|
|
20231205,181500,470159080,7990,7990,7990,7990,0
|
|
20231205,181400,470159080,7990,7990,7990,7990,0
|
|
20231205,181300,470159080,7990,7990,7990,7990,0
|
|
20231205,181200,470159080,7990,7990,7990,7990,0
|
|
20231205,181100,470159080,7990,7990,7990,7990,0
|
|
20231205,181000,470159080,7990,7990,7990,7990,0
|
|
20231205,180900,470159080,7990,7990,7990,7990,0
|
|
20231205,180800,470159080,7990,7990,7990,7990,0
|
|
20231205,180700,470159080,7990,7990,7990,7990,0
|
|
20231205,180600,470159080,7990,7990,7990,7990,0
|
|
20231205,180500,470159080,7990,7990,7990,7990,0
|
|
20231205,180400,470159080,7990,7990,7990,7990,0
|
|
20231205,180300,470159080,7990,7990,7990,7990,0
|
|
20231205,180200,470159080,7990,7990,7990,7990,0
|
|
20231205,180100,470159080,7990,7990,7990,7990,0
|
|
20231205,180000,470159080,7990,7990,7990,7990,0
|
|
20231205,175900,470159080,7990,7990,7990,7990,0
|
|
20231205,175800,470159080,7990,7990,7990,7990,1489
|
|
20231205,175700,470159080,7990,7990,7990,7990,0
|
|
20231205,175600,470159080,7990,7990,7990,7990,0
|
|
20231205,175500,470159080,7990,7990,7990,7990,0
|
|
20231205,175400,470159080,7990,7990,7990,7990,0
|
|
20231205,175300,470159080,7990,7990,7990,7990,0
|
|
20231205,175200,470159080,7990,7990,7990,7990,0
|
|
20231205,175100,470159080,7990,7990,7990,7990,0
|
|
20231205,175000,470159080,7990,7990,7990,7990,0
|
|
20231205,174900,470159080,7990,7990,7990,7990,0
|
|
20231205,174800,470159080,7990,7990,7990,7990,0
|
|
20231205,174700,470159080,7990,7990,7990,7990,0
|
|
20231205,174600,470159080,7990,7990,7990,7990,0
|
|
20231205,174500,470159080,7990,7990,7990,7990,0
|
|
20231205,174400,470159080,7990,7990,7990,7990,0
|
|
20231205,174300,470159080,7990,7990,7990,7990,0
|
|
20231205,174200,470159080,7990,7990,7990,7990,0
|
|
20231205,174100,470159080,7990,7990,7990,7990,0
|
|
20231205,174000,470159080,7990,7990,7990,7990,0
|
|
20231205,173900,470159080,7990,7990,7990,7990,0
|
|
20231205,173800,470159080,7990,7990,7990,7990,0
|
|
20231205,173700,470159080,7990,7990,7990,7990,0
|
|
20231205,173600,470159080,7990,7990,7990,7990,0
|
|
20231205,173500,470159080,7990,7990,7990,7990,0
|
|
20231205,173400,470159080,7990,7990,7990,7990,0
|
|
20231205,173300,470159080,7990,7990,7990,7990,0
|
|
20231205,173200,470159080,7990,7990,7990,7990,0
|
|
20231205,173100,470159080,7990,7990,7990,7990,0
|
|
20231205,173000,470159080,7990,7990,7990,7990,0
|
|
20231205,172900,470159080,7990,7990,7990,7990,0
|
|
20231205,172800,470159080,7990,7990,7990,7990,1489
|
|
20231205,172700,470159080,7990,7990,7990,7990,0
|
|
20231205,172600,470159080,7990,7990,7990,7990,0
|
|
20231205,172500,470159080,7990,7990,7990,7990,0
|
|
20231205,172400,470159080,7990,7990,7990,7990,0
|
|
20231205,172300,470159080,7990,7990,7990,7990,0
|
|
20231205,172200,470159080,7990,7990,7990,7990,0
|
|
20231205,172100,470159080,7990,7990,7990,7990,0
|
|
20231205,172000,470159080,7990,7990,7990,7990,0
|
|
20231205,171900,470159080,7990,7990,7990,7990,0
|
|
20231205,171800,470159080,7990,7990,7990,7990,0
|
|
20231205,171700,470159080,7990,7990,7990,7990,0
|
|
20231205,171600,470159080,7990,7990,7990,7990,0
|
|
20231205,171500,470159080,7990,7990,7990,7990,0
|
|
20231205,171400,470159080,7990,7990,7990,7990,0
|
|
20231205,171300,470159080,7990,7990,7990,7990,0
|
|
20231205,171200,470159080,7990,7990,7990,7990,0
|
|
20231205,171100,470159080,7990,7990,7990,7990,0
|
|
20231205,171000,470159080,7990,7990,7990,7990,0
|
|
20231205,170900,470159080,7990,7990,7990,7990,0
|
|
20231205,170800,470159080,7990,7990,7990,7990,0
|
|
20231205,170700,470159080,7990,7990,7990,7990,0
|
|
20231205,170600,470159080,7990,7990,7990,7990,0
|
|
20231205,170500,470159080,7990,7990,7990,7990,0
|
|
20231205,170400,470159080,7990,7990,7990,7990,0
|
|
20231205,170300,470159080,7990,7990,7990,7990,0
|
|
20231205,170200,470159080,7990,7990,7990,7990,0
|
|
20231205,170100,470159080,7990,7990,7990,7990,0
|
|
20231205,170000,470159080,7990,7990,7990,7990,0
|
|
20231205,165900,470159080,7990,7990,7990,7990,0
|
|
20231205,165800,470159080,7990,7990,7990,7990,1489
|
|
20231205,165700,470159080,7990,7990,7990,7990,0
|
|
20231205,165600,470159080,7990,7990,7990,7990,0
|
|
20231205,165500,470159080,7990,7990,7990,7990,0
|
|
20231205,165400,470159080,7990,7990,7990,7990,0
|
|
20231205,165300,470159080,7990,7990,7990,7990,0
|
|
20231205,165200,470159080,7990,7990,7990,7990,0
|
|
20231205,165100,470159080,7990,7990,7990,7990,0
|
|
20231205,165000,470159080,7990,7990,7990,7990,0
|
|
20231205,164900,470159080,7990,7990,7990,7990,0
|
|
20231205,164800,470159080,7990,7990,7990,7990,0
|
|
20231205,164700,470159080,7990,7990,7990,7990,0
|
|
20231205,164600,470159080,7990,7990,7990,7990,0
|
|
20231205,164500,470159080,7990,7990,7990,7990,0
|
|
20231205,164400,470159080,7990,7990,7990,7990,0
|
|
20231205,164300,470159080,7990,7990,7990,7990,0
|
|
20231205,164200,470159080,7990,7990,7990,7990,0
|
|
20231205,164100,470159080,7990,7990,7990,7990,0
|
|
20231205,164000,470159080,7990,7990,7990,7990,0
|
|
20231205,163900,470159080,7990,7990,7990,7990,0
|
|
20231205,163800,470159080,7990,7990,7990,7990,0
|
|
20231205,163700,470159080,7990,7990,7990,7990,0
|
|
20231205,163600,470159080,7990,7990,7990,7990,0
|
|
20231205,163500,470159080,7990,7990,7990,7990,0
|
|
20231205,163400,470159080,7990,7990,7990,7990,0
|
|
20231205,163300,470159080,7990,7990,7990,7990,0
|
|
20231205,163200,470159080,7990,7990,7990,7990,0
|
|
20231205,163100,470159080,7990,7990,7990,7990,0
|
|
20231205,163000,470159080,7990,7990,7990,7990,0
|
|
20231205,162900,470159080,7990,7990,7990,7990,0
|
|
20231205,162800,470159080,7990,7990,7990,7990,1489
|
|
20231205,162700,470159080,7990,7990,7990,7990,0
|
|
20231205,162600,470159080,7990,7990,7990,7990,0
|
|
20231205,162500,470159080,7990,7990,7990,7990,0
|
|
20231205,162400,470159080,7990,7990,7990,7990,0
|
|
20231205,162300,470159080,7990,7990,7990,7990,0
|
|
20231205,162200,470159080,7990,7990,7990,7990,0
|
|
20231205,162100,470159080,7990,7990,7990,7990,0
|
|
20231205,162000,470159080,7990,7990,7990,7990,0
|
|
20231205,161900,470159080,7990,7990,7990,7990,0
|
|
20231205,161800,470159080,7990,7990,7990,7990,0
|
|
20231205,161700,470159080,7990,7990,7990,7990,0
|
|
20231205,161600,470159080,7990,7990,7990,7990,0
|
|
20231205,161500,470159080,7990,7990,7990,7990,0
|
|
20231205,161400,470159080,7990,7990,7990,7990,0
|
|
20231205,161300,470159080,7990,7990,7990,7990,0
|
|
20231205,161200,470159080,7990,7990,7990,7990,0
|
|
20231205,161100,470159080,7990,7990,7990,7990,0
|
|
20231205,161000,470159080,7990,7990,7990,7990,0
|
|
20231205,160900,470159080,7990,7990,7990,7990,0
|
|
20231205,160800,470159080,7990,7990,7990,7990,0
|
|
20231205,160700,470159080,7990,7990,7990,7990,0
|
|
20231205,160600,470159080,7990,7990,7990,7990,0
|
|
20231205,160500,470159080,7990,7990,7990,7990,0
|
|
20231205,160400,470159080,7990,7990,7990,7990,0
|
|
20231205,160300,470159080,7990,7990,7990,7990,0
|
|
20231205,160200,470159080,7990,7990,7990,7990,0
|
|
20231205,160100,470159080,7990,7990,7990,7990,0
|
|
20231205,160000,470159080,7990,7990,7990,7990,0
|
|
20231205,155900,470159080,7990,7990,7990,7990,0
|
|
20231205,155800,470159080,7990,7990,7990,7990,1489
|
|
20231205,155700,470159080,7990,7990,7990,7990,0
|
|
20231205,155600,470159080,7990,7990,7990,7990,0
|
|
20231205,155500,470159080,7990,7990,7990,7990,0
|
|
20231205,155400,470159080,7990,7990,7990,7990,0
|
|
20231205,155300,470159080,7990,7990,7990,7990,0
|
|
20231205,155200,470159080,7990,7990,7990,7990,0
|
|
20231205,155100,470159080,7990,7990,7990,7990,0
|
|
20231205,155000,470159080,7990,7990,7990,7990,0
|
|
20231205,154900,470159080,7990,7990,7990,7990,0
|
|
20231205,154800,470159080,7990,7990,7990,7990,0
|
|
20231205,154700,470159080,7990,7990,7990,7990,0
|
|
20231205,154600,470159080,7990,7990,7990,7990,0
|
|
20231205,154500,470159080,7990,7990,7990,7990,0
|
|
20231205,154400,470159080,7990,7990,7990,7990,0
|
|
20231205,154300,470159080,7990,7990,7990,7990,0
|
|
20231205,154200,470159080,7990,7990,7990,7990,0
|
|
20231205,154100,470159080,7990,7990,7990,7990,0
|
|
20231205,154000,470159080,7990,7990,7990,7990,0
|
|
20231205,153900,470159080,7990,7990,7990,7990,0
|
|
20231205,153800,470159080,7990,7990,7990,7990,0
|
|
20231205,153700,470159080,7990,7990,7990,7990,0
|
|
20231205,153600,470159080,7990,7990,7990,7990,0
|
|
20231205,153500,470159080,7990,7990,7990,7990,0
|
|
20231205,153400,470159080,7990,7990,7990,7990,0
|
|
20231205,153300,470159080,7990,7990,7990,7990,0
|
|
20231205,153200,470159080,7990,7990,7990,7990,0
|
|
20231205,153100,470159080,7990,7990,7990,7990,0
|
|
20231205,153000,470159080,7990,7990,7990,7990,1489
|
|
20231205,152900,458261970,7990,7990,7990,7990,0
|
|
20231205,152800,458261970,7990,7990,7990,7990,0
|
|
20231205,152700,458261970,7990,7990,7990,7990,0
|
|
20231205,152600,458261970,7990,7990,7990,7990,0
|
|
20231205,152500,458261970,7990,7990,7990,7990,0
|
|
20231205,152400,458261970,7990,7990,7990,7990,0
|
|
20231205,152300,458261970,7990,7990,7990,7990,0
|
|
20231205,152200,458261970,7990,7990,7990,7990,0
|
|
20231205,152100,458261970,7990,7990,7990,7990,0
|
|
20231205,152000,458261970,7990,7990,7990,7990,0
|
|
20231205,151900,458261970,7990,8030,8030,7990,208
|
|
20231205,151800,456599930,8010,8000,8010,8000,222
|
|
20231205,151700,454821720,8010,8000,8010,8000,4
|
|
20231205,151600,454789710,8000,7980,8000,7980,47
|
|
20231205,151500,454413770,8000,7990,8000,7990,19
|
|
20231205,151400,454261800,7990,7990,7990,7990,3
|
|
20231205,151300,454237830,8010,8010,8010,8010,2
|
|
20231205,151200,454221810,7970,7970,7970,7970,750
|
|
20231205,151100,448244310,8010,8000,8010,8000,20
|
|
20231205,151000,448084300,8010,7990,8010,7970,170
|
|
20231205,150900,446724810,7990,7990,7990,7990,20
|
|
20231205,150800,446565010,8010,8010,8010,8010,0
|
|
20231205,150700,446565010,8010,7990,8010,7990,14
|
|
20231205,150600,446452990,7990,7990,7990,7990,54
|
|
20231205,150500,446021530,7990,7990,7990,7990,63
|
|
20231205,150400,445518160,7990,7990,7990,7990,4
|
|
20231205,150300,445486200,7990,7970,7990,7970,563
|
|
20231205,150200,440998910,7970,7970,7970,7970,0
|
|
20231205,150100,440998910,7970,7970,7970,7970,0
|
|
20231205,150000,440998910,7970,7970,7970,7970,0
|
|
20231205,145900,440998910,7970,7960,7970,7960,291
|
|
20231205,145800,438682370,7980,7980,7990,7970,462
|
|
20231205,145700,434996400,7960,7990,7990,7960,1013
|
|
20231205,145600,426921060,8000,8000,8000,8000,0
|
|
20231205,145500,426921060,8000,8000,8000,8000,2
|
|
20231205,145400,426905060,8010,8000,8010,8000,21
|
|
20231205,145300,426737050,8000,8000,8000,8000,0
|
|
20231205,145200,426737050,8000,8010,8010,8000,697
|
|
20231205,145100,421161040,8000,8000,8000,8000,266
|
|
20231205,145000,419033040,8000,8000,8000,8000,4
|
|
20231205,144900,419001040,8000,7990,8000,7990,23
|
|
20231205,144800,418817080,7990,7980,7990,7980,832
|
|
20231205,144700,412176730,7990,8000,8000,7990,2561
|
|
20231205,144600,391689920,8010,8010,8010,8010,12
|
|
20231205,144500,391593800,8010,8010,8010,8000,116
|
|
20231205,144400,390664760,8000,8010,8010,8000,117
|
|
20231205,144300,389727860,8020,8020,8020,8020,0
|
|
20231205,144200,389727860,8020,8020,8020,8020,38
|
|
20231205,144100,389423100,8030,8030,8030,8030,0
|
|
20231205,144000,389423100,8030,8030,8030,8030,1
|
|
20231205,143900,389415070,8020,8020,8030,8020,120
|
|
20231205,143800,388452660,8020,8020,8020,8020,259
|
|
20231205,143700,386375480,8020,8020,8020,8020,85
|
|
20231205,143600,385693780,8020,8010,8020,8010,63
|
|
20231205,143500,385189100,8010,8010,8010,8010,680
|
|
20231205,143400,379742300,8010,8010,8010,8010,2
|
|
20231205,143300,379726280,8010,8010,8010,8010,152
|
|
20231205,143200,378508760,8010,8010,8010,8010,1
|
|
20231205,143100,378500750,8010,8000,8010,8000,498
|
|
20231205,143000,374513750,8010,8010,8010,8010,2
|
|
20231205,142900,374497730,8000,8000,8000,8000,14
|
|
20231205,142800,374385730,8020,8020,8020,8020,0
|
|
20231205,142700,374385730,8020,8020,8020,8020,0
|
|
20231205,142600,374385730,8020,8020,8020,8020,0
|
|
20231205,142500,374385730,8020,8020,8020,8020,0
|
|
20231205,142400,374385730,8020,8020,8020,8020,13
|
|
20231205,142300,374281470,8010,8010,8020,8010,440
|
|
20231205,142200,370755750,8010,8010,8010,8010,100
|
|
20231205,142100,369954750,8010,8010,8010,8010,2
|
|
20231205,142000,369938730,8010,8010,8010,8000,264
|
|
20231205,141900,367826500,8000,8010,8010,8000,1117
|
|
20231205,141800,358883740,8020,8020,8020,8020,1
|
|
20231205,141700,358875720,8020,8020,8020,8020,219
|
|
20231205,141600,357119340,8030,8030,8030,8030,1
|
|
20231205,141500,357111310,8020,8020,8020,8020,42
|
|
20231205,141400,356774470,8010,8010,8010,8010,0
|
|
20231205,141300,356774470,8010,8010,8010,8010,0
|
|
20231205,141200,356774470,8010,8010,8010,8010,146
|
|
20231205,141100,355605010,8020,8020,8020,8020,104
|
|
20231205,141000,354770930,8010,8010,8010,8010,250
|
|
20231205,140900,352768430,8010,8010,8010,8010,0
|
|
20231205,140800,352768430,8010,8020,8020,8010,12
|
|
20231205,140700,352672290,8020,8010,8020,8010,339
|
|
20231205,140600,349956510,8010,8010,8010,8010,120
|
|
20231205,140500,348995310,8020,8020,8020,8020,102
|
|
20231205,140400,348177270,8030,8020,8030,8010,800
|
|
20231205,140300,341765760,8030,8030,8030,8030,1
|
|
20231205,140200,341757730,8020,8020,8020,8020,0
|
|
20231205,140100,341757730,8020,8030,8030,8020,104
|
|
20231205,140000,340923610,8040,8040,8050,8040,204
|
|
20231205,135900,339282450,8040,8030,8040,8030,201
|
|
20231205,135800,337668410,8040,8040,8040,8040,37
|
|
20231205,135700,337370930,8050,8050,8050,8050,149
|
|
20231205,135600,336171480,8050,8050,8050,8050,2
|
|
20231205,135500,336155380,8030,8030,8030,8030,31
|
|
20231205,135400,335906450,8040,8030,8040,8030,21
|
|
20231205,135300,335737810,8040,8040,8040,8020,81
|
|
20231205,135200,335087170,8040,8040,8040,8040,5
|
|
20231205,135100,335046970,8040,8040,8040,8040,1
|
|
20231205,135000,335038930,8010,8010,8010,8010,0
|
|
20231205,134900,335038930,8010,8010,8050,8010,397
|
|
20231205,134800,331856920,8050,8050,8050,8050,2
|
|
20231205,134700,331840820,8050,8050,8050,8050,100
|
|
20231205,134600,331035820,8050,8010,8050,8010,13
|
|
20231205,134500,330931650,8020,8050,8050,8020,73
|
|
20231205,134400,330345700,8030,8010,8050,8010,225
|
|
20231205,134300,328539930,8010,8010,8010,8010,213
|
|
20231205,134200,326833800,8010,8050,8050,8010,1121
|
|
20231205,134100,317837000,8060,8040,8060,8040,75
|
|
20231205,134000,317233980,8070,8060,8070,8040,1757
|
|
20231205,133900,303075030,8070,8070,8070,8060,879
|
|
20231205,133800,295983450,8090,8080,8090,8080,155
|
|
20231205,133700,294731040,8080,8080,8080,8080,3
|
|
20231205,133600,294706800,8080,8080,8080,8080,5
|
|
20231205,133500,294666400,8080,8080,8080,8080,654
|
|
20231205,133400,289382080,8080,8090,8090,8080,272
|
|
20231205,133300,287184300,8090,8090,8090,8090,1
|
|
20231205,133200,287176210,8090,8090,8090,8090,1
|
|
20231205,133100,287168120,8090,8090,8090,8090,169
|
|
20231205,133000,285800910,8090,8090,8090,8090,13
|
|
20231205,132900,285695740,8090,8090,8090,8090,910
|
|
20231205,132800,278333840,8100,8110,8130,8100,3636
|
|
20231205,132700,248870930,8140,8140,8140,8140,0
|
|
20231205,132600,248870930,8140,8140,8140,8140,0
|
|
20231205,132500,248870930,8140,8140,8140,8140,0
|
|
20231205,132400,248870930,8140,8140,8140,8140,10
|
|
20231205,132300,248789530,8140,8140,8140,8140,0
|
|
20231205,132200,248789530,8140,8140,8140,8140,0
|
|
20231205,132100,248789530,8140,8140,8140,8140,0
|
|
20231205,132000,248789530,8140,8140,8140,8140,0
|
|
20231205,131900,248789530,8140,8140,8140,8140,0
|
|
20231205,131800,248789530,8140,8140,8140,8140,1
|
|
20231205,131700,248781390,8140,8140,8140,8140,0
|
|
20231205,131600,248781390,8140,8120,8140,8120,396
|
|
20231205,131500,245565850,8120,8120,8120,8120,100
|
|
20231205,131400,244753850,8110,8120,8120,8110,2
|
|
20231205,131300,244737620,8120,8120,8120,8120,32
|
|
20231205,131200,244477780,8120,8140,8140,8120,1173
|
|
20231205,131100,234943400,8140,8140,8140,8140,2
|
|
20231205,131000,234927120,8140,8140,8140,8140,0
|
|
20231205,130900,234927120,8140,8140,8140,8140,0
|
|
20231205,130800,234927120,8140,8140,8140,8140,1
|
|
20231205,130700,234918980,8140,8140,8140,8140,100
|
|
20231205,130600,234104980,8140,8140,8140,8140,0
|
|
20231205,130500,234104980,8140,8140,8140,8140,4
|
|
20231205,130400,234072420,8140,8140,8140,8140,154
|
|
20231205,130300,232818860,8150,8150,8150,8150,1
|
|
20231205,130200,232810710,8140,8150,8150,8140,1737
|
|
20231205,130100,218656740,8150,8170,8170,8150,1763
|
|
20231205,130000,204272360,8190,8190,8190,8190,1
|
|
20231205,125900,204264170,8160,8160,8160,8160,286
|
|
20231205,125800,201930410,8170,8170,8170,8170,1800
|
|
20231205,125700,187224410,8170,8170,8170,8170,0
|
|
20231205,125600,187224410,8170,8170,8170,8170,0
|
|
20231205,125500,187224410,8170,8170,8170,8170,201
|
|
20231205,125400,185582240,8190,8190,8190,8190,10
|
|
20231205,125300,185500340,8190,8190,8190,8190,0
|
|
20231205,125200,185500340,8190,8190,8190,8190,0
|
|
20231205,125100,185500340,8190,8190,8190,8190,0
|
|
20231205,125000,185500340,8190,8190,8190,8190,0
|
|
20231205,124900,185500340,8190,8190,8190,8190,0
|
|
20231205,124800,185500340,8190,8190,8190,8190,0
|
|
20231205,124700,185500340,8190,8190,8190,8170,115
|
|
20231205,124600,184560750,8180,8180,8180,8180,0
|
|
20231205,124500,184560750,8180,8180,8180,8180,0
|
|
20231205,124400,184560750,8180,8180,8180,8180,60
|
|
20231205,124300,184069950,8190,8190,8190,8190,100
|
|
20231205,124200,183250950,8190,8190,8190,8190,0
|
|
20231205,124100,183250950,8190,8190,8190,8190,1
|
|
20231205,124000,183242760,8180,8180,8180,8180,100
|
|
20231205,123900,182424760,8190,8190,8190,8190,0
|
|
20231205,123800,182424760,8190,8190,8190,8190,0
|
|
20231205,123700,182424760,8190,8190,8190,8190,0
|
|
20231205,123600,182424760,8190,8190,8190,8190,1
|
|
20231205,123500,182416570,8170,8170,8170,8170,0
|
|
20231205,123400,182416570,8170,8170,8170,8170,0
|
|
20231205,123300,182416570,8170,8170,8170,8170,0
|
|
20231205,123200,182416570,8170,8170,8170,8170,0
|
|
20231205,123100,182416570,8170,8170,8170,8170,52
|
|
20231205,123000,181991730,8190,8190,8190,8190,0
|
|
20231205,122900,181991730,8190,8190,8190,8190,0
|
|
20231205,122800,181991730,8190,8180,8190,8180,38
|
|
20231205,122700,181680780,8180,8180,8180,8180,19
|
|
20231205,122600,181525360,8180,8180,8180,8180,0
|
|
20231205,122500,181525360,8180,8180,8180,8180,0
|
|
20231205,122400,181525360,8180,8180,8180,8180,0
|
|
20231205,122300,181525360,8180,8180,8180,8180,0
|
|
20231205,122200,181525360,8180,8180,8180,8180,0
|
|
20231205,122100,181525360,8180,8180,8180,8180,0
|
|
20231205,122000,181525360,8180,8180,8180,8180,0
|
|
20231205,121900,181525360,8180,8180,8180,8180,68
|
|
20231205,121800,180969120,8180,8180,8180,8180,51
|
|
20231205,121700,180551940,8180,8180,8180,8180,0
|
|
20231205,121600,180551940,8180,8180,8180,8180,0
|
|
20231205,121500,180551940,8180,8180,8180,8180,0
|
|
20231205,121400,180551940,8180,8180,8180,8180,2
|
|
20231205,121300,180535580,8180,8180,8180,8180,53
|
|
20231205,121200,180102040,8180,8180,8180,8180,0
|
|
20231205,121100,180102040,8180,8180,8180,8180,0
|
|
20231205,121000,180102040,8180,8180,8180,8180,0
|
|
20231205,120900,180102040,8180,8180,8180,8180,0
|
|
20231205,120800,180102040,8180,8180,8180,8180,123
|
|
20231205,120700,179095900,8170,8170,8170,8170,13
|
|
20231205,120600,178989690,8170,8170,8170,8170,0
|
|
20231205,120500,178989690,8170,8180,8180,8170,3
|
|
20231205,120400,178965170,8170,8170,8170,8170,1
|
|
20231205,120300,178957000,8180,8180,8180,8180,0
|
|
20231205,120200,178957000,8180,8180,8180,8180,39
|
|
20231205,120100,178637980,8170,8170,8170,8170,0
|
|
20231205,120000,178637980,8170,8180,8180,8170,4
|
|
20231205,115900,178605290,8180,8180,8180,8180,0
|
|
20231205,115800,178605290,8180,8180,8180,8180,0
|
|
20231205,115700,178605290,8180,8180,8180,8180,0
|
|
20231205,115600,178605290,8180,8180,8180,8180,0
|
|
20231205,115500,178605290,8180,8180,8180,8180,0
|
|
20231205,115400,178605290,8180,8180,8180,8180,18
|
|
20231205,115300,178458050,8170,8170,8170,8170,0
|
|
20231205,115200,178458050,8170,8170,8170,8170,0
|
|
20231205,115100,178458050,8170,8170,8170,8170,40
|
|
20231205,115000,178131250,8170,8170,8170,8170,132
|
|
20231205,114900,177052810,8180,8180,8180,8180,0
|
|
20231205,114800,177052810,8180,8180,8180,8180,16
|
|
20231205,114700,176921930,8180,8180,8180,8180,35
|
|
20231205,114600,176635630,8180,8180,8180,8180,25
|
|
20231205,114500,176431130,8180,8180,8180,8180,20
|
|
20231205,114400,176267530,8180,8180,8180,8180,10
|
|
20231205,114300,176185730,8210,8210,8210,8210,0
|
|
20231205,114200,176185730,8210,8210,8210,8210,0
|
|
20231205,114100,176185730,8210,8210,8210,8210,0
|
|
20231205,114000,176185730,8210,8210,8210,8210,0
|
|
20231205,113900,176185730,8210,8210,8210,8210,0
|
|
20231205,113800,176185730,8210,8210,8210,8210,0
|
|
20231205,113700,176185730,8210,8210,8210,8210,0
|
|
20231205,113600,176185730,8210,8210,8210,8210,0
|
|
20231205,113500,176185730,8210,8210,8210,8210,0
|
|
20231205,113400,176185730,8210,8210,8210,8210,0
|
|
20231205,113300,176185730,8210,8210,8210,8210,0
|
|
20231205,113200,176185730,8210,8210,8210,8210,0
|
|
20231205,113100,176185730,8210,8210,8210,8210,0
|
|
20231205,113000,176185730,8210,8210,8210,8210,0
|
|
20231205,112900,176185730,8210,8210,8210,8210,0
|
|
20231205,112800,176185730,8210,8210,8210,8210,0
|
|
20231205,112700,176185730,8210,8210,8210,8210,200
|
|
20231205,112600,174543730,8210,8210,8210,8210,0
|
|
20231205,112500,174543730,8210,8210,8210,8210,0
|
|
20231205,112400,174543730,8210,8210,8210,8210,0
|
|
20231205,112300,174543730,8210,8210,8210,8210,0
|
|
20231205,112200,174543730,8210,8210,8210,8210,0
|
|
20231205,112100,174543730,8210,8210,8210,8210,3
|
|
20231205,112000,174519100,8210,8210,8210,8210,7
|
|
20231205,111900,174461630,8210,8210,8210,8210,72
|
|
20231205,111800,173870510,8210,8210,8210,8210,8
|
|
20231205,111700,173804830,8210,8210,8210,8210,36
|
|
20231205,111600,173509270,8210,8210,8210,8210,0
|
|
20231205,111500,173509270,8210,8210,8210,8210,0
|
|
20231205,111400,173509270,8210,8210,8210,8210,0
|
|
20231205,111300,173509270,8210,8210,8210,8210,0
|
|
20231205,111200,173509270,8210,8210,8210,8210,0
|
|
20231205,111100,173509270,8210,8210,8210,8210,0
|
|
20231205,111000,173509270,8210,8210,8210,8210,1
|
|
20231205,110900,173501060,8170,8170,8170,8170,0
|
|
20231205,110800,173501060,8170,8170,8170,8170,66
|
|
20231205,110700,172961840,8170,8170,8170,8170,1
|
|
20231205,110600,172953670,8170,8170,8170,8170,0
|
|
20231205,110500,172953670,8170,8170,8170,8170,0
|
|
20231205,110400,172953670,8170,8170,8170,8170,0
|
|
20231205,110300,172953670,8170,8170,8170,8170,321
|
|
20231205,110200,170331100,8170,8170,8170,8170,0
|
|
20231205,110100,170331100,8170,8170,8170,8170,0
|
|
20231205,110000,170331100,8170,8170,8170,8170,0
|
|
20231205,105900,170331100,8170,8170,8170,8170,12
|
|
20231205,105800,170233060,8170,8170,8170,8170,0
|
|
20231205,105700,170233060,8170,8170,8170,8170,9
|
|
20231205,105600,170159530,8180,8180,8180,8180,0
|
|
20231205,105500,170159530,8180,8180,8180,8180,3
|
|
20231205,105400,170134990,8160,8180,8180,8160,300
|
|
20231205,105300,167684030,8220,8220,8220,8220,0
|
|
20231205,105200,167684030,8220,8220,8220,8220,0
|
|
20231205,105100,167684030,8220,8220,8220,8220,1
|
|
20231205,105000,167675810,8200,8200,8200,8200,50
|
|
20231205,104900,167265810,8200,8200,8200,8200,1
|
|
20231205,104800,167257610,8200,8200,8200,8200,0
|
|
20231205,104700,167257610,8200,8200,8200,8200,0
|
|
20231205,104600,167257610,8200,8180,8200,8170,1987
|
|
20231205,104500,151017960,8200,8200,8200,8200,0
|
|
20231205,104400,151017960,8200,8200,8200,8200,1
|
|
20231205,104300,151009760,8180,8180,8180,8180,236
|
|
20231205,104200,149079280,8180,8190,8190,8180,50
|
|
20231205,104100,148670270,8190,8190,8190,8190,9
|
|
20231205,104000,148596560,8200,8200,8200,8200,10
|
|
20231205,103900,148514560,8200,8200,8200,8200,4
|
|
20231205,103800,148481760,8200,8210,8210,8200,50
|
|
20231205,103700,148071360,8210,8210,8210,8210,174
|
|
20231205,103600,146642820,8210,8210,8210,8210,0
|
|
20231205,103500,146642820,8210,8210,8210,8210,1
|
|
20231205,103400,146634610,8180,8180,8180,8180,10
|
|
20231205,103300,146552810,8210,8210,8210,8210,1
|
|
20231205,103200,146544600,8210,8190,8210,8190,26
|
|
20231205,103100,146331440,8200,8200,8200,8200,208
|
|
20231205,103000,144625840,8200,8200,8200,8200,1
|
|
20231205,102900,144617640,8180,8180,8180,8180,0
|
|
20231205,102800,144617640,8180,8180,8180,8180,0
|
|
20231205,102700,144617640,8180,8180,8180,8180,0
|
|
20231205,102600,144617640,8180,8180,8180,8180,190
|
|
20231205,102500,143063440,8200,8200,8200,8200,0
|
|
20231205,102400,143063440,8200,8200,8200,8200,10
|
|
20231205,102300,142981440,8190,8190,8190,8190,1
|
|
20231205,102200,142973250,8200,8200,8200,8200,0
|
|
20231205,102100,142973250,8200,8200,8200,8200,80
|
|
20231205,102000,142317250,8200,8200,8200,8200,0
|
|
20231205,101900,142317250,8200,8200,8200,8200,0
|
|
20231205,101800,142317250,8200,8200,8200,8200,50
|
|
20231205,101700,141907250,8200,8200,8200,8200,0
|
|
20231205,101600,141907250,8200,8200,8200,8200,51
|
|
20231205,101500,141489050,8200,8200,8200,8200,0
|
|
20231205,101400,141489050,8200,8200,8200,8200,0
|
|
20231205,101300,141489050,8200,8200,8200,8200,0
|
|
20231205,101200,141489050,8200,8200,8200,8200,100
|
|
20231205,101100,140669050,8200,8200,8200,8200,101
|
|
20231205,101000,139840850,8180,8200,8200,8180,229
|
|
20231205,100900,137965920,8200,8200,8200,8200,11
|
|
20231205,100800,137875720,8220,8220,8220,8220,0
|
|
20231205,100700,137875720,8220,8220,8220,8220,18
|
|
20231205,100600,137727760,8240,8240,8240,8240,3
|
|
20231205,100500,137703040,8200,8210,8210,8200,1110
|
|
20231205,100400,128599750,8240,8240,8240,8240,1
|
|
20231205,100300,128591510,8210,8210,8210,8210,1
|
|
20231205,100200,128583300,8210,8210,8210,8210,50
|
|
20231205,100100,128172800,8240,8240,8240,8240,0
|
|
20231205,100000,128172800,8240,8240,8240,8240,0
|
|
20231205,095900,128172800,8240,8210,8240,8210,351
|
|
20231205,095800,125290160,8240,8200,8240,8200,81
|
|
20231205,095700,124625920,8260,8260,8260,8260,0
|
|
20231205,095600,124625920,8260,8260,8260,8260,0
|
|
20231205,095500,124625920,8260,8230,8260,8230,106
|
|
20231205,095400,123751550,8210,8190,8210,8190,1000
|
|
20231205,095300,115544810,8190,8190,8190,8190,1
|
|
20231205,095200,115536620,8190,8190,8190,8190,3
|
|
20231205,095100,115512050,8190,8190,8190,8190,1
|
|
20231205,095000,115503860,8150,8150,8150,8150,0
|
|
20231205,094900,115503860,8150,8150,8150,8150,118
|
|
20231205,094800,114542160,8180,8180,8180,8180,2
|
|
20231205,094700,114525800,8190,8190,8190,8190,0
|
|
20231205,094600,114525800,8190,8190,8190,8190,0
|
|
20231205,094500,114525800,8190,8190,8190,8190,3
|
|
20231205,094400,114501230,8190,8190,8190,8190,0
|
|
20231205,094300,114501230,8190,8190,8190,8190,0
|
|
20231205,094200,114501230,8190,8190,8190,8190,0
|
|
20231205,094100,114501230,8190,8190,8190,8190,50
|
|
20231205,094000,114091730,8190,8170,8190,8170,152
|
|
20231205,093900,112849860,8170,8170,8170,8170,4
|
|
20231205,093800,112817180,8170,8170,8170,8170,0
|
|
20231205,093700,112817180,8170,8170,8170,8170,2
|
|
20231205,093600,112800840,8170,8150,8170,8150,51
|
|
20231205,093500,112385170,8150,8150,8150,8150,0
|
|
20231205,093400,112385170,8150,8150,8150,8150,9
|
|
20231205,093300,112311820,8170,8130,8170,8130,4
|
|
20231205,093200,112279260,8110,8110,8170,8110,4
|
|
20231205,093100,112246760,8090,8120,8120,8090,49
|
|
20231205,093000,111848940,8100,8130,8140,8100,984
|
|
20231205,092900,103867930,8140,8100,8140,8100,2028
|
|
20231205,092800,87422450,8100,8170,8170,8090,7627
|
|
20231205,092700,25528730,8180,8180,8180,8180,1
|
|
20231205,092600,25520550,8190,8190,8190,8190,0
|
|
20231205,092500,25520550,8190,8200,8200,8190,51
|
|
20231205,092400,25102850,8160,8160,8160,8160,612
|
|
20231205,092300,20108930,8200,8200,8200,8200,1
|
|
20231205,092200,20100730,8160,8160,8160,8140,25
|
|
20231205,092100,19897090,8150,8180,8200,8150,124
|
|
20231205,092000,18886390,8200,8200,8200,8200,2
|
|
20231205,091900,18869990,8200,8190,8200,8190,11
|
|
20231205,091800,18779880,8190,8190,8190,8190,2
|
|
20231205,091700,18763500,8190,8170,8200,8170,221
|
|
20231205,091600,16953470,8170,8170,8170,8170,1
|
|
20231205,091500,16945300,8200,8160,8200,8160,2
|
|
20231205,091400,16928940,8200,8140,8200,8140,428
|
|
20231205,091300,13443980,8200,8150,8200,8130,314
|
|
20231205,091200,10889490,8150,8150,8150,8150,0
|
|
20231205,091100,10889490,8150,8170,8170,8150,93
|
|
20231205,091000,10131440,8170,8170,8170,8170,1
|
|
20231205,090900,10123270,8210,8170,8210,8170,15
|
|
20231205,090800,10000160,8150,8160,8160,8150,20
|
|
20231205,090700,9837020,8220,8190,8220,8150,312
|
|
20231205,090600,7287130,8230,8230,8230,8230,0
|
|
20231205,090500,7287130,8230,8230,8230,8190,141
|
|
20231205,090400,6132030,8260,8260,8260,8260,0
|
|
20231205,090300,6132030,8260,8260,8260,8260,1
|
|
20231205,090200,6123770,8150,8250,8250,8150,378
|
|
20231205,090100,3039680,8260,8260,8260,8260,0
|
|
20231205,090000,3039680,8260,8260,8260,8260,368
|