670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,200700,798657950,11390,11390,11390,11390,674
|
|
20231212,200600,798657950,11390,11390,11390,11390,0
|
|
20231212,200500,798657950,11390,11390,11390,11390,0
|
|
20231212,200400,798657950,11390,11390,11390,11390,0
|
|
20231212,200300,798657950,11390,11390,11390,11390,0
|
|
20231212,200200,798657950,11390,11390,11390,11390,0
|
|
20231212,200100,798657950,11390,11390,11390,11390,0
|
|
20231212,200000,798657950,11390,11390,11390,11390,0
|
|
20231212,195900,798657950,11390,11390,11390,11390,0
|
|
20231212,195800,798657950,11390,11390,11390,11390,0
|
|
20231212,195700,798657950,11390,11390,11390,11390,0
|
|
20231212,195600,798657950,11390,11390,11390,11390,0
|
|
20231212,195500,798657950,11390,11390,11390,11390,0
|
|
20231212,195400,798657950,11390,11390,11390,11390,0
|
|
20231212,195300,798657950,11390,11390,11390,11390,0
|
|
20231212,195200,798657950,11390,11390,11390,11390,0
|
|
20231212,195100,798657950,11390,11390,11390,11390,0
|
|
20231212,195000,798657950,11390,11390,11390,11390,0
|
|
20231212,194900,798657950,11390,11390,11390,11390,0
|
|
20231212,194800,798657950,11390,11390,11390,11390,0
|
|
20231212,194700,798657950,11390,11390,11390,11390,0
|
|
20231212,194600,798657950,11390,11390,11390,11390,0
|
|
20231212,194500,798657950,11390,11390,11390,11390,0
|
|
20231212,194400,798657950,11390,11390,11390,11390,0
|
|
20231212,194300,798657950,11390,11390,11390,11390,0
|
|
20231212,194200,798657950,11390,11390,11390,11390,0
|
|
20231212,194100,798657950,11390,11390,11390,11390,0
|
|
20231212,194000,798657950,11390,11390,11390,11390,0
|
|
20231212,193900,798657950,11390,11390,11390,11390,0
|
|
20231212,193800,798657950,11390,11390,11390,11390,0
|
|
20231212,193700,798657950,11390,11390,11390,11390,674
|
|
20231212,193600,798657950,11390,11390,11390,11390,0
|
|
20231212,193500,798657950,11390,11390,11390,11390,0
|
|
20231212,193400,798657950,11390,11390,11390,11390,0
|
|
20231212,193300,798657950,11390,11390,11390,11390,0
|
|
20231212,193200,798657950,11390,11390,11390,11390,0
|
|
20231212,193100,798657950,11390,11390,11390,11390,0
|
|
20231212,193000,798657950,11390,11390,11390,11390,0
|
|
20231212,192900,798657950,11390,11390,11390,11390,0
|
|
20231212,192800,798657950,11390,11390,11390,11390,0
|
|
20231212,192700,798657950,11390,11390,11390,11390,0
|
|
20231212,192600,798657950,11390,11390,11390,11390,0
|
|
20231212,192500,798657950,11390,11390,11390,11390,0
|
|
20231212,192400,798657950,11390,11390,11390,11390,0
|
|
20231212,192300,798657950,11390,11390,11390,11390,0
|
|
20231212,192200,798657950,11390,11390,11390,11390,0
|
|
20231212,192100,798657950,11390,11390,11390,11390,0
|
|
20231212,192000,798657950,11390,11390,11390,11390,0
|
|
20231212,191900,798657950,11390,11390,11390,11390,0
|
|
20231212,191800,798657950,11390,11390,11390,11390,0
|
|
20231212,191700,798657950,11390,11390,11390,11390,0
|
|
20231212,191600,798657950,11390,11390,11390,11390,0
|
|
20231212,191500,798657950,11390,11390,11390,11390,0
|
|
20231212,191400,798657950,11390,11390,11390,11390,0
|
|
20231212,191300,798657950,11390,11390,11390,11390,0
|
|
20231212,191200,798657950,11390,11390,11390,11390,0
|
|
20231212,191100,798657950,11390,11390,11390,11390,0
|
|
20231212,191000,798657950,11390,11390,11390,11390,0
|
|
20231212,190900,798657950,11390,11390,11390,11390,0
|
|
20231212,190800,798657950,11390,11390,11390,11390,0
|
|
20231212,190700,798657950,11390,11390,11390,11390,674
|
|
20231212,190600,798657950,11390,11390,11390,11390,0
|
|
20231212,190500,798657950,11390,11390,11390,11390,0
|
|
20231212,190400,798657950,11390,11390,11390,11390,0
|
|
20231212,190300,798657950,11390,11390,11390,11390,0
|
|
20231212,190200,798657950,11390,11390,11390,11390,0
|
|
20231212,190100,798657950,11390,11390,11390,11390,0
|
|
20231212,190000,798657950,11390,11390,11390,11390,0
|
|
20231212,185900,798657950,11390,11390,11390,11390,0
|
|
20231212,185800,798657950,11390,11390,11390,11390,0
|
|
20231212,185700,798657950,11390,11390,11390,11390,0
|
|
20231212,185600,798657950,11390,11390,11390,11390,0
|
|
20231212,185500,798657950,11390,11390,11390,11390,0
|
|
20231212,185400,798657950,11390,11390,11390,11390,0
|
|
20231212,185300,798657950,11390,11390,11390,11390,0
|
|
20231212,185200,798657950,11390,11390,11390,11390,0
|
|
20231212,185100,798657950,11390,11390,11390,11390,0
|
|
20231212,185000,798657950,11390,11390,11390,11390,0
|
|
20231212,184900,798657950,11390,11390,11390,11390,0
|
|
20231212,184800,798657950,11390,11390,11390,11390,0
|
|
20231212,184700,798657950,11390,11390,11390,11390,0
|
|
20231212,184600,798657950,11390,11390,11390,11390,0
|
|
20231212,184500,798657950,11390,11390,11390,11390,0
|
|
20231212,184400,798657950,11390,11390,11390,11390,0
|
|
20231212,184300,798657950,11390,11390,11390,11390,0
|
|
20231212,184200,798657950,11390,11390,11390,11390,0
|
|
20231212,184100,798657950,11390,11390,11390,11390,0
|
|
20231212,184000,798657950,11390,11390,11390,11390,0
|
|
20231212,183900,798657950,11390,11390,11390,11390,0
|
|
20231212,183800,798657950,11390,11390,11390,11390,0
|
|
20231212,183700,798657950,11390,11390,11390,11390,674
|
|
20231212,183600,798657950,11390,11390,11390,11390,0
|
|
20231212,183500,798657950,11390,11390,11390,11390,0
|
|
20231212,183400,798657950,11390,11390,11390,11390,0
|
|
20231212,183300,798657950,11390,11390,11390,11390,0
|
|
20231212,183200,798657950,11390,11390,11390,11390,0
|
|
20231212,183100,798657950,11390,11390,11390,11390,0
|
|
20231212,183000,798657950,11390,11390,11390,11390,0
|
|
20231212,182900,798657950,11390,11390,11390,11390,0
|
|
20231212,182800,798657950,11390,11390,11390,11390,0
|
|
20231212,182700,798657950,11390,11390,11390,11390,0
|
|
20231212,182600,798657950,11390,11390,11390,11390,0
|
|
20231212,182500,798657950,11390,11390,11390,11390,0
|
|
20231212,182400,798657950,11390,11390,11390,11390,0
|
|
20231212,182300,798657950,11390,11390,11390,11390,0
|
|
20231212,182200,798657950,11390,11390,11390,11390,0
|
|
20231212,182100,798657950,11390,11390,11390,11390,0
|
|
20231212,182000,798657950,11390,11390,11390,11390,0
|
|
20231212,181900,798657950,11390,11390,11390,11390,0
|
|
20231212,181800,798657950,11390,11390,11390,11390,0
|
|
20231212,181700,798657950,11390,11390,11390,11390,0
|
|
20231212,181600,798657950,11390,11390,11390,11390,0
|
|
20231212,181500,798657950,11390,11390,11390,11390,0
|
|
20231212,181400,798657950,11390,11390,11390,11390,0
|
|
20231212,181300,798657950,11390,11390,11390,11390,0
|
|
20231212,181200,798657950,11390,11390,11390,11390,0
|
|
20231212,181100,798657950,11390,11390,11390,11390,0
|
|
20231212,181000,798657950,11390,11390,11390,11390,0
|
|
20231212,180900,798657950,11390,11390,11390,11390,0
|
|
20231212,180800,798657950,11390,11390,11390,11390,0
|
|
20231212,180700,798657950,11390,11390,11390,11390,674
|
|
20231212,180600,798657950,11390,11390,11390,11390,0
|
|
20231212,180500,798657950,11390,11390,11390,11390,0
|
|
20231212,180400,798657950,11390,11390,11390,11390,0
|
|
20231212,180300,798657950,11390,11390,11390,11390,0
|
|
20231212,180200,798657950,11390,11390,11390,11390,0
|
|
20231212,180100,798657950,11390,11390,11390,11390,0
|
|
20231212,180000,798657950,11390,11390,11390,11390,0
|
|
20231212,175900,798657950,11390,11390,11390,11390,0
|
|
20231212,175800,798657950,11390,11390,11390,11390,0
|
|
20231212,175700,798657950,11390,11390,11390,11390,0
|
|
20231212,175600,798657950,11390,11390,11390,11390,0
|
|
20231212,175500,798657950,11390,11390,11390,11390,0
|
|
20231212,175400,798657950,11390,11390,11390,11390,0
|
|
20231212,175300,798657950,11390,11390,11390,11390,0
|
|
20231212,175200,798657950,11390,11390,11390,11390,0
|
|
20231212,175100,798657950,11390,11390,11390,11390,0
|
|
20231212,175000,798657950,11390,11390,11390,11390,0
|
|
20231212,174900,798657950,11390,11390,11390,11390,0
|
|
20231212,174800,798657950,11390,11390,11390,11390,0
|
|
20231212,174700,798657950,11390,11390,11390,11390,0
|
|
20231212,174600,798657950,11390,11390,11390,11390,0
|
|
20231212,174500,798657950,11390,11390,11390,11390,0
|
|
20231212,174400,798657950,11390,11390,11390,11390,0
|
|
20231212,174300,798657950,11390,11390,11390,11390,0
|
|
20231212,174200,798657950,11390,11390,11390,11390,0
|
|
20231212,174100,798657950,11390,11390,11390,11390,0
|
|
20231212,174000,798657950,11390,11390,11390,11390,0
|
|
20231212,173900,798657950,11390,11390,11390,11390,0
|
|
20231212,173800,798657950,11390,11390,11390,11390,0
|
|
20231212,173700,798657950,11390,11390,11390,11390,674
|
|
20231212,173600,798657950,11390,11390,11390,11390,0
|
|
20231212,173500,798657950,11390,11390,11390,11390,0
|
|
20231212,173400,798657950,11390,11390,11390,11390,0
|
|
20231212,173300,798657950,11390,11390,11390,11390,0
|
|
20231212,173200,798657950,11390,11390,11390,11390,0
|
|
20231212,173100,798657950,11390,11390,11390,11390,0
|
|
20231212,173000,798657950,11390,11390,11390,11390,0
|
|
20231212,172900,798657950,11390,11390,11390,11390,0
|
|
20231212,172800,798657950,11390,11390,11390,11390,0
|
|
20231212,172700,798657950,11390,11390,11390,11390,0
|
|
20231212,172600,798657950,11390,11390,11390,11390,0
|
|
20231212,172500,798657950,11390,11390,11390,11390,0
|
|
20231212,172400,798657950,11390,11390,11390,11390,0
|
|
20231212,172300,798657950,11390,11390,11390,11390,0
|
|
20231212,172200,798657950,11390,11390,11390,11390,0
|
|
20231212,172100,798657950,11390,11390,11390,11390,0
|
|
20231212,172000,798657950,11390,11390,11390,11390,0
|
|
20231212,171900,798657950,11390,11390,11390,11390,0
|
|
20231212,171800,798657950,11390,11390,11390,11390,0
|
|
20231212,171700,798657950,11390,11390,11390,11390,0
|
|
20231212,171600,798657950,11390,11390,11390,11390,0
|
|
20231212,171500,798657950,11390,11390,11390,11390,0
|
|
20231212,171400,798657950,11390,11390,11390,11390,0
|
|
20231212,171300,798657950,11390,11390,11390,11390,0
|
|
20231212,171200,798657950,11390,11390,11390,11390,0
|
|
20231212,171100,798657950,11390,11390,11390,11390,0
|
|
20231212,171000,798657950,11390,11390,11390,11390,0
|
|
20231212,170900,798657950,11390,11390,11390,11390,0
|
|
20231212,170800,798657950,11390,11390,11390,11390,0
|
|
20231212,170700,798657950,11390,11390,11390,11390,674
|
|
20231212,170600,798657950,11390,11390,11390,11390,0
|
|
20231212,170500,798657950,11390,11390,11390,11390,0
|
|
20231212,170400,798657950,11390,11390,11390,11390,0
|
|
20231212,170300,798657950,11390,11390,11390,11390,0
|
|
20231212,170200,798657950,11390,11390,11390,11390,0
|
|
20231212,170100,798657950,11390,11390,11390,11390,0
|
|
20231212,170000,798657950,11390,11390,11390,11390,0
|
|
20231212,165900,798657950,11390,11390,11390,11390,0
|
|
20231212,165800,798657950,11390,11390,11390,11390,0
|
|
20231212,165700,798657950,11390,11390,11390,11390,0
|
|
20231212,165600,798657950,11390,11390,11390,11390,0
|
|
20231212,165500,798657950,11390,11390,11390,11390,0
|
|
20231212,165400,798657950,11390,11390,11390,11390,0
|
|
20231212,165300,798657950,11390,11390,11390,11390,0
|
|
20231212,165200,798657950,11390,11390,11390,11390,0
|
|
20231212,165100,798657950,11390,11390,11390,11390,0
|
|
20231212,165000,798657950,11390,11390,11390,11390,0
|
|
20231212,164900,798657950,11390,11390,11390,11390,0
|
|
20231212,164800,798657950,11390,11390,11390,11390,0
|
|
20231212,164700,798657950,11390,11390,11390,11390,0
|
|
20231212,164600,798657950,11390,11390,11390,11390,0
|
|
20231212,164500,798657950,11390,11390,11390,11390,0
|
|
20231212,164400,798657950,11390,11390,11390,11390,0
|
|
20231212,164300,798657950,11390,11390,11390,11390,0
|
|
20231212,164200,798657950,11390,11390,11390,11390,0
|
|
20231212,164100,798657950,11390,11390,11390,11390,0
|
|
20231212,164000,798657950,11390,11390,11390,11390,0
|
|
20231212,163900,798657950,11390,11390,11390,11390,0
|
|
20231212,163800,798657950,11390,11390,11390,11390,0
|
|
20231212,163700,798657950,11390,11390,11390,11390,674
|
|
20231212,163600,798657950,11390,11390,11390,11390,0
|
|
20231212,163500,798657950,11390,11390,11390,11390,0
|
|
20231212,163400,798657950,11390,11390,11390,11390,0
|
|
20231212,163300,798657950,11390,11390,11390,11390,0
|
|
20231212,163200,798657950,11390,11390,11390,11390,0
|
|
20231212,163100,798657950,11390,11390,11390,11390,0
|
|
20231212,163000,798657950,11390,11390,11390,11390,0
|
|
20231212,162900,798657950,11390,11390,11390,11390,0
|
|
20231212,162800,798657950,11390,11390,11390,11390,0
|
|
20231212,162700,798657950,11390,11390,11390,11390,0
|
|
20231212,162600,798657950,11390,11390,11390,11390,0
|
|
20231212,162500,798657950,11390,11390,11390,11390,0
|
|
20231212,162400,798657950,11390,11390,11390,11390,0
|
|
20231212,162300,798657950,11390,11390,11390,11390,0
|
|
20231212,162200,798657950,11390,11390,11390,11390,0
|
|
20231212,162100,798657950,11390,11390,11390,11390,0
|
|
20231212,162000,798657950,11390,11390,11390,11390,0
|
|
20231212,161900,798657950,11390,11390,11390,11390,0
|
|
20231212,161800,798657950,11390,11390,11390,11390,0
|
|
20231212,161700,798657950,11390,11390,11390,11390,0
|
|
20231212,161600,798657950,11390,11390,11390,11390,0
|
|
20231212,161500,798657950,11390,11390,11390,11390,0
|
|
20231212,161400,798657950,11390,11390,11390,11390,0
|
|
20231212,161300,798657950,11390,11390,11390,11390,0
|
|
20231212,161200,798657950,11390,11390,11390,11390,0
|
|
20231212,161100,798657950,11390,11390,11390,11390,0
|
|
20231212,161000,798657950,11390,11390,11390,11390,0
|
|
20231212,160900,798657950,11390,11390,11390,11390,0
|
|
20231212,160800,798657950,11390,11390,11390,11390,0
|
|
20231212,160700,798657950,11390,11390,11390,11390,674
|
|
20231212,160600,798657950,11390,11390,11390,11390,0
|
|
20231212,160500,798657950,11390,11390,11390,11390,0
|
|
20231212,160400,798657950,11390,11390,11390,11390,0
|
|
20231212,160300,798657950,11390,11390,11390,11390,0
|
|
20231212,160200,798657950,11390,11390,11390,11390,0
|
|
20231212,160100,798657950,11390,11390,11390,11390,0
|
|
20231212,160000,798657950,11390,11390,11390,11390,0
|
|
20231212,155900,798657950,11390,11390,11390,11390,0
|
|
20231212,155800,798657950,11390,11390,11390,11390,0
|
|
20231212,155700,798657950,11390,11390,11390,11390,0
|
|
20231212,155600,798657950,11390,11390,11390,11390,0
|
|
20231212,155500,798657950,11390,11390,11390,11390,0
|
|
20231212,155400,798657950,11390,11390,11390,11390,0
|
|
20231212,155300,798657950,11390,11390,11390,11390,0
|
|
20231212,155200,798657950,11390,11390,11390,11390,0
|
|
20231212,155100,798657950,11390,11390,11390,11390,0
|
|
20231212,155000,798657950,11390,11390,11390,11390,0
|
|
20231212,154900,798657950,11390,11390,11390,11390,0
|
|
20231212,154800,798657950,11390,11390,11390,11390,0
|
|
20231212,154700,798657950,11390,11390,11390,11390,0
|
|
20231212,154600,798657950,11390,11390,11390,11390,0
|
|
20231212,154500,798657950,11390,11390,11390,11390,0
|
|
20231212,154400,798657950,11390,11390,11390,11390,0
|
|
20231212,154300,798657950,11390,11390,11390,11390,0
|
|
20231212,154200,798657950,11390,11390,11390,11390,0
|
|
20231212,154100,798657950,11390,11390,11390,11390,0
|
|
20231212,154000,798657950,11390,11390,11390,11390,0
|
|
20231212,153900,798657950,11390,11390,11390,11390,0
|
|
20231212,153800,798657950,11390,11390,11390,11390,0
|
|
20231212,153700,798657950,11390,11390,11390,11390,674
|
|
20231212,153600,798657950,11390,11390,11390,11390,0
|
|
20231212,153500,798657950,11390,11390,11390,11390,0
|
|
20231212,153400,798657950,11390,11390,11390,11390,0
|
|
20231212,153300,798657950,11390,11390,11390,11390,0
|
|
20231212,153200,798657950,11390,11390,11390,11390,0
|
|
20231212,153100,798657950,11390,11390,11390,11390,0
|
|
20231212,153000,798657950,11390,11390,11390,11390,674
|
|
20231212,152900,790981090,11420,11420,11420,11420,0
|
|
20231212,152800,790981090,11420,11420,11420,11420,0
|
|
20231212,152700,790981090,11420,11420,11420,11420,0
|
|
20231212,152600,790981090,11420,11420,11420,11420,0
|
|
20231212,152500,790981090,11420,11420,11420,11420,0
|
|
20231212,152400,790981090,11420,11420,11420,11420,0
|
|
20231212,152300,790981090,11420,11420,11420,11420,0
|
|
20231212,152200,790981090,11420,11420,11420,11420,0
|
|
20231212,152100,790981090,11420,11420,11420,11420,0
|
|
20231212,152000,790981090,11420,11420,11420,11420,0
|
|
20231212,151900,790981090,11420,11460,11460,11420,111
|
|
20231212,151800,789711800,11460,11460,11460,11460,0
|
|
20231212,151700,789711800,11460,11460,11460,11460,0
|
|
20231212,151600,789711800,11460,11460,11460,11460,21
|
|
20231212,151500,789471140,11450,11350,11520,11350,3374
|
|
20231212,151400,750808430,11330,11350,11350,11330,109
|
|
20231212,151300,749571550,11370,11370,11370,11370,0
|
|
20231212,151200,749571550,11370,11350,11370,11350,495
|
|
20231212,151100,743953280,11380,11370,11380,11370,119
|
|
20231212,151000,742599070,11370,11350,11370,11350,36
|
|
20231212,150900,742190230,11360,11360,11360,11350,35
|
|
20231212,150800,741792670,11370,11370,11370,11370,1
|
|
20231212,150700,741781300,11360,11360,11360,11360,100
|
|
20231212,150600,740645300,11360,11360,11360,11360,50
|
|
20231212,150500,740077300,11360,11360,11360,11360,20
|
|
20231212,150400,739850100,11350,11350,11350,11350,0
|
|
20231212,150300,739850100,11350,11350,11350,11350,0
|
|
20231212,150200,739850100,11350,11350,11350,11350,0
|
|
20231212,150100,739850100,11350,11350,11350,11350,0
|
|
20231212,150000,739850100,11350,11390,11390,11350,105
|
|
20231212,145900,738658280,11380,11380,11380,11380,0
|
|
20231212,145800,738658280,11380,11380,11380,11380,0
|
|
20231212,145700,738658280,11380,11380,11380,11380,2
|
|
20231212,145600,738635520,11380,11380,11380,11380,0
|
|
20231212,145500,738635520,11380,11380,11380,11380,50
|
|
20231212,145400,738066520,11390,11390,11390,11390,0
|
|
20231212,145300,738066520,11390,11390,11390,11390,101
|
|
20231212,145200,736916130,11360,11360,11360,11360,145
|
|
20231212,145100,735268930,11350,11350,11350,11350,1
|
|
20231212,145000,735257580,11320,11320,11320,11320,2
|
|
20231212,144900,735234940,11320,11320,11320,11320,0
|
|
20231212,144800,735234940,11320,11330,11330,11320,389
|
|
20231212,144700,730828980,11340,11340,11340,11340,0
|
|
20231212,144600,730828980,11340,11340,11340,11340,0
|
|
20231212,144500,730828980,11340,11340,11340,11340,1
|
|
20231212,144400,730817640,11360,11360,11360,11360,315
|
|
20231212,144300,727239240,11390,11400,11400,11390,21
|
|
20231212,144200,727000040,11410,11410,11410,11410,0
|
|
20231212,144100,727000040,11410,11400,11410,11400,670
|
|
20231212,144000,719358190,11400,11400,11400,11400,1
|
|
20231212,143900,719346790,11400,11400,11400,11400,137
|
|
20231212,143800,717784990,11400,11350,11400,11350,901
|
|
20231212,143700,707518130,11360,11360,11360,11360,0
|
|
20231212,143600,707518130,11360,11360,11360,11360,0
|
|
20231212,143500,707518130,11360,11360,11360,11360,0
|
|
20231212,143400,707518130,11360,11360,11360,11360,0
|
|
20231212,143300,707518130,11360,11360,11360,11360,18
|
|
20231212,143200,707313650,11350,11350,11350,11350,0
|
|
20231212,143100,707313650,11350,11350,11350,11350,8
|
|
20231212,143000,707222850,11350,11350,11350,11350,2
|
|
20231212,142900,707200150,11350,11350,11350,11350,20
|
|
20231212,142800,706973150,11350,11360,11360,11350,450
|
|
20231212,142700,701861250,11360,11360,11360,11360,0
|
|
20231212,142600,701861250,11360,11360,11360,11360,0
|
|
20231212,142500,701861250,11360,11360,11360,11360,1
|
|
20231212,142400,701849890,11350,11340,11350,11340,52
|
|
20231212,142300,701259790,11350,11330,11350,11330,110
|
|
20231212,142200,700011690,11330,11330,11330,11320,18
|
|
20231212,142100,699807820,11330,11340,11340,11330,200
|
|
20231212,142000,697540820,11330,11330,11330,11330,0
|
|
20231212,141900,697540820,11330,11330,11330,11330,0
|
|
20231212,141800,697540820,11330,11330,11330,11330,0
|
|
20231212,141700,697540820,11330,11330,11330,11330,1
|
|
20231212,141600,697529490,11330,11330,11330,11330,122
|
|
20231212,141500,696147230,11340,11340,11340,11340,0
|
|
20231212,141400,696147230,11340,11340,11340,11340,1
|
|
20231212,141300,696135890,11350,11350,11350,11350,0
|
|
20231212,141200,696135890,11350,11350,11350,11350,1
|
|
20231212,141100,696124540,11350,11350,11350,11350,0
|
|
20231212,141000,696124540,11350,11350,11350,11350,0
|
|
20231212,140900,696124540,11350,11350,11350,11350,3
|
|
20231212,140800,696090490,11350,11310,11350,11310,948
|
|
20231212,140700,685355760,11310,11300,11310,11300,106
|
|
20231212,140600,684156960,11300,11300,11300,11300,0
|
|
20231212,140500,684156960,11300,11300,11300,11300,5
|
|
20231212,140400,684100460,11310,11310,11310,11310,0
|
|
20231212,140300,684100460,11310,11310,11310,11310,0
|
|
20231212,140200,684100460,11310,11310,11310,11310,1
|
|
20231212,140100,684089150,11310,11310,11310,11310,0
|
|
20231212,140000,684089150,11310,11310,11310,11310,0
|
|
20231212,135900,684089150,11310,11320,11320,11310,40
|
|
20231212,135800,683636650,11290,11290,11290,11290,0
|
|
20231212,135700,683636650,11290,11290,11290,11290,0
|
|
20231212,135600,683636650,11290,11290,11290,11290,0
|
|
20231212,135500,683636650,11290,11290,11290,11290,52
|
|
20231212,135400,683049570,11290,11290,11290,11290,0
|
|
20231212,135300,683049570,11290,11320,11320,11290,56
|
|
20231212,135200,682415830,11320,11320,11320,11320,1
|
|
20231212,135100,682404510,11350,11350,11350,11350,0
|
|
20231212,135000,682404510,11350,11350,11350,11350,0
|
|
20231212,134900,682404510,11350,11280,11350,11280,11051
|
|
20231212,134800,557420310,11280,11280,11280,11280,18
|
|
20231212,134700,557217270,11300,11300,11300,11300,0
|
|
20231212,134600,557217270,11300,11280,11300,11280,8
|
|
20231212,134500,557127010,11280,11280,11280,11280,2
|
|
20231212,134400,557104450,11280,11290,11290,11280,1000
|
|
20231212,134300,545824250,11310,11310,11310,11300,258
|
|
20231212,134200,542907070,11350,11350,11350,11350,36
|
|
20231212,134100,542498470,11350,11350,11350,11350,17
|
|
20231212,134000,542305520,11360,11370,11370,11360,10
|
|
20231212,133900,542191910,11390,11390,11390,11390,0
|
|
20231212,133800,542191910,11390,11390,11390,11390,0
|
|
20231212,133700,542191910,11390,11390,11390,11390,0
|
|
20231212,133600,542191910,11390,11390,11390,11390,170
|
|
20231212,133500,540255610,11390,11360,11390,11360,95
|
|
20231212,133400,539174460,11360,11360,11360,11360,8
|
|
20231212,133300,539083580,11360,11360,11360,11360,50
|
|
20231212,133200,538515580,11360,11360,11360,11360,29
|
|
20231212,133100,538186140,11390,11390,11390,11390,26
|
|
20231212,133000,537890000,11390,11390,11390,11390,0
|
|
20231212,132900,537890000,11390,11380,11390,11380,66
|
|
20231212,132800,537138270,11360,11360,11360,11360,95
|
|
20231212,132700,536059070,11360,11350,11360,11350,1020
|
|
20231212,132600,524482060,11310,11310,11350,11310,311
|
|
20231212,132500,520964250,11310,11330,11330,11310,117
|
|
20231212,132400,519640570,11310,11320,11320,11310,1200
|
|
20231212,132300,506067830,11320,11320,11320,11320,500
|
|
20231212,132200,500407830,11360,11360,11360,11360,0
|
|
20231212,132100,500407830,11360,11360,11360,11360,230
|
|
20231212,132000,497795030,11320,11360,11360,11320,496
|
|
20231212,131900,492163030,11370,11370,11370,11370,75
|
|
20231212,131800,491310280,11410,11410,11410,11410,0
|
|
20231212,131700,491310280,11410,11410,11410,11400,317
|
|
20231212,131600,487696180,11410,11400,11410,11400,29
|
|
20231212,131500,487365440,11400,11400,11400,11400,0
|
|
20231212,131400,487365440,11400,11400,11400,11400,21
|
|
20231212,131300,487126040,11400,11380,11400,11380,312
|
|
20231212,131200,483569360,11400,11400,11400,11400,199
|
|
20231212,131100,481300760,11400,11400,11400,11400,334
|
|
20231212,131000,477493160,11400,11400,11420,11400,1529
|
|
20231212,130900,460061310,11400,11360,11400,11350,1140
|
|
20231212,130800,447073340,11350,11330,11350,11320,563
|
|
20231212,130700,440683820,11330,11310,11330,11310,151
|
|
20231212,130600,438973170,11300,11280,11300,11280,1052
|
|
20231212,130500,427088210,11280,11270,11280,11270,1134
|
|
20231212,130400,414308020,11270,11260,11270,11260,117
|
|
20231212,130300,412990590,11260,11250,11260,11250,138
|
|
20231212,130200,411437540,11200,11200,11200,11200,20
|
|
20231212,130100,411213540,11250,11250,11250,11250,0
|
|
20231212,130000,411213540,11250,11200,11250,11200,2
|
|
20231212,125900,411191090,11200,11200,11200,11200,1
|
|
20231212,125800,411179890,11250,11220,11260,11220,1007
|
|
20231212,125700,399856930,11210,11210,11210,11210,5
|
|
20231212,125600,399800880,11220,11220,11220,11220,60
|
|
20231212,125500,399127680,11220,11220,11220,11220,10
|
|
20231212,125400,399015480,11230,11220,11230,11220,16
|
|
20231212,125300,398835900,11220,11210,11220,11210,197
|
|
20231212,125200,396625600,11200,11200,11200,11200,0
|
|
20231212,125100,396625600,11200,11200,11200,11200,0
|
|
20231212,125000,396625600,11200,11200,11200,11200,213
|
|
20231212,124900,394240000,11190,11190,11190,11190,254
|
|
20231212,124800,391397740,11180,11180,11180,11180,0
|
|
20231212,124700,391397740,11180,11180,11180,11180,0
|
|
20231212,124600,391397740,11180,11180,11180,11180,0
|
|
20231212,124500,391397740,11180,11180,11180,11180,40
|
|
20231212,124400,390950540,11180,11180,11180,11180,0
|
|
20231212,124300,390950540,11180,11180,11180,11180,0
|
|
20231212,124200,390950540,11180,11180,11180,11180,0
|
|
20231212,124100,390950540,11180,11180,11180,11180,0
|
|
20231212,124000,390950540,11180,11180,11180,11180,124
|
|
20231212,123900,389564220,11180,11180,11180,11180,0
|
|
20231212,123800,389564220,11180,11150,11180,11150,41
|
|
20231212,123700,389106770,11150,11150,11150,11150,0
|
|
20231212,123600,389106770,11150,11150,11150,11150,0
|
|
20231212,123500,389106770,11150,11150,11150,11150,0
|
|
20231212,123400,389106770,11150,11150,11150,11150,0
|
|
20231212,123300,389106770,11150,11150,11150,11150,1
|
|
20231212,123200,389095620,11160,11160,11160,11160,100
|
|
20231212,123100,387979620,11160,11160,11160,11160,5
|
|
20231212,123000,387923820,11160,11160,11160,11160,201
|
|
20231212,122900,385680660,11190,11190,11190,11190,16
|
|
20231212,122800,385501620,11190,11190,11190,11190,98
|
|
20231212,122700,384405000,11190,11190,11190,11190,2
|
|
20231212,122600,384382620,11190,11190,11190,11190,100
|
|
20231212,122500,383263620,11190,11190,11190,11190,0
|
|
20231212,122400,383263620,11190,11190,11190,11190,0
|
|
20231212,122300,383263620,11190,11190,11190,11190,0
|
|
20231212,122200,383263620,11190,11190,11190,11190,49
|
|
20231212,122100,382715310,11190,11190,11190,11190,0
|
|
20231212,122000,382715310,11190,11190,11190,11190,1
|
|
20231212,121900,382704120,11200,11200,11200,11200,0
|
|
20231212,121800,382704120,11200,11200,11200,11200,0
|
|
20231212,121700,382704120,11200,11200,11200,11200,0
|
|
20231212,121600,382704120,11200,11200,11200,11200,0
|
|
20231212,121500,382704120,11200,11200,11200,11200,10
|
|
20231212,121400,382592120,11200,11200,11200,11200,0
|
|
20231212,121300,382592120,11200,11200,11200,11200,0
|
|
20231212,121200,382592120,11200,11200,11200,11200,0
|
|
20231212,121100,382592120,11200,11200,11200,11200,87
|
|
20231212,121000,381617720,11200,11200,11200,11200,0
|
|
20231212,120900,381617720,11200,11200,11200,11200,21
|
|
20231212,120800,381382520,11220,11220,11220,11220,0
|
|
20231212,120700,381382520,11220,11190,11220,11190,996
|
|
20231212,120600,370227120,11190,11190,11190,11190,40
|
|
20231212,120500,369779520,11180,11180,11180,11180,125
|
|
20231212,120400,368382020,11170,11170,11170,11170,0
|
|
20231212,120300,368382020,11170,11170,11170,11170,2
|
|
20231212,120200,368359680,11180,11180,11180,11180,5
|
|
20231212,120100,368303780,11190,11190,11190,11190,0
|
|
20231212,120000,368303780,11190,11190,11190,11190,0
|
|
20231212,115900,368303780,11190,11190,11190,11190,0
|
|
20231212,115800,368303780,11190,11190,11190,11190,63
|
|
20231212,115700,367598810,11200,11200,11200,11200,0
|
|
20231212,115600,367598810,11200,11200,11200,11200,0
|
|
20231212,115500,367598810,11200,11200,11200,11200,0
|
|
20231212,115400,367598810,11200,11200,11200,11200,0
|
|
20231212,115300,367598810,11200,11200,11200,11200,124
|
|
20231212,115200,366210010,11190,11190,11190,11190,241
|
|
20231212,115100,363513220,11190,11190,11190,11190,0
|
|
20231212,115000,363513220,11190,11190,11190,11190,0
|
|
20231212,114900,363513220,11190,11190,11190,11190,129
|
|
20231212,114800,362069710,11200,11200,11200,11200,0
|
|
20231212,114700,362069710,11200,11200,11200,11200,0
|
|
20231212,114600,362069710,11200,11200,11200,11200,0
|
|
20231212,114500,362069710,11200,11200,11200,11200,0
|
|
20231212,114400,362069710,11200,11200,11200,11200,0
|
|
20231212,114300,362069710,11200,11200,11200,11200,0
|
|
20231212,114200,362069710,11200,11200,11200,11190,959
|
|
20231212,114100,351338260,11200,11200,11200,11200,288
|
|
20231212,114000,348112660,11200,11200,11200,11200,54
|
|
20231212,113900,347507860,11220,11220,11220,11220,0
|
|
20231212,113800,347507860,11220,11220,11220,11220,50
|
|
20231212,113700,346946860,11250,11250,11250,11250,0
|
|
20231212,113600,346946860,11250,11250,11250,11250,0
|
|
20231212,113500,346946860,11250,11200,11260,11200,995
|
|
20231212,113400,335761750,11200,11200,11200,11200,237
|
|
20231212,113300,333107350,11200,11200,11200,11200,150
|
|
20231212,113200,331427350,11200,11200,11200,11200,7
|
|
20231212,113100,331348950,11190,11170,11190,11170,365
|
|
20231212,113000,327266250,11170,11170,11170,11170,0
|
|
20231212,112900,327266250,11170,11150,11170,11100,2002
|
|
20231212,112800,305021590,11140,11150,11150,11140,50
|
|
20231212,112700,304464570,11150,11150,11150,11150,200
|
|
20231212,112600,302234570,11140,11140,11140,11140,0
|
|
20231212,112500,302234570,11140,11140,11140,11140,0
|
|
20231212,112400,302234570,11140,11140,11140,11140,0
|
|
20231212,112300,302234570,11140,11140,11140,11140,201
|
|
20231212,112200,299995430,11160,11160,11160,11160,0
|
|
20231212,112100,299995430,11160,11160,11160,11160,1
|
|
20231212,112000,299984270,11180,11180,11180,11180,0
|
|
20231212,111900,299984270,11180,11170,11180,11140,225
|
|
20231212,111800,297471040,11170,11140,11170,11140,28
|
|
20231212,111700,297158310,11140,11140,11140,11140,14
|
|
20231212,111600,297002350,11140,11150,11150,11140,597
|
|
20231212,111500,290345970,11150,11170,11170,11150,148
|
|
20231212,111400,288694340,11170,11180,11180,11170,9
|
|
20231212,111300,288593800,11170,11180,11180,11170,10
|
|
20231212,111200,288482090,11180,11180,11200,11180,217
|
|
20231212,111100,286053060,11180,11180,11180,11180,32
|
|
20231212,111000,285695300,11180,11180,11180,11180,2
|
|
20231212,110900,285672940,11180,11190,11190,11180,2
|
|
20231212,110800,285650570,11190,11190,11190,11190,1
|
|
20231212,110700,285639380,11170,11190,11190,11170,242
|
|
20231212,110600,282935420,11180,11180,11180,11180,0
|
|
20231212,110500,282935420,11180,11180,11180,11180,5
|
|
20231212,110400,282879520,11220,11220,11220,11220,13
|
|
20231212,110300,282733660,11220,11220,11240,11220,729
|
|
20231212,110200,274547970,11220,11190,11220,11190,478
|
|
20231212,110100,269192740,11190,11180,11190,11180,177
|
|
20231212,110000,267212350,11170,11170,11170,11170,0
|
|
20231212,105900,267212350,11170,11170,11170,11170,10
|
|
20231212,105800,267100650,11170,11170,11170,11170,161
|
|
20231212,105700,265302280,11170,11170,11170,11170,260
|
|
20231212,105600,262398080,11180,11170,11180,11170,415
|
|
20231212,105500,257761630,11180,11180,11180,11180,30
|
|
20231212,105400,257426230,11190,11200,11200,11190,201
|
|
20231212,105300,255177030,11200,11190,11220,11170,1284
|
|
20231212,105200,240795710,11190,11170,11190,11160,746
|
|
20231212,105100,232457640,11170,11140,11180,11140,4753
|
|
20231212,105000,179462810,11140,11100,11140,11100,851
|
|
20231212,104900,170000590,11100,11100,11100,11100,0
|
|
20231212,104800,170000590,11100,11100,11100,11100,200
|
|
20231212,104700,167780590,11100,11070,11100,11020,1261
|
|
20231212,104600,153802580,11010,11020,11080,11010,1829
|
|
20231212,104500,133607720,11010,11010,11010,11010,95
|
|
20231212,104400,132561770,11010,11010,11010,11010,0
|
|
20231212,104300,132561770,11010,11010,11010,11010,0
|
|
20231212,104200,132561770,11010,11010,11010,11010,0
|
|
20231212,104100,132561770,11010,11010,11010,11010,0
|
|
20231212,104000,132561770,11010,11010,11010,11010,55
|
|
20231212,103900,131956220,11000,11000,11000,11000,0
|
|
20231212,103800,131956220,11000,11000,11000,11000,417
|
|
20231212,103700,127369220,11000,10960,11000,10960,21
|
|
20231212,103600,127138420,11000,11000,11000,11000,0
|
|
20231212,103500,127138420,11000,11000,11000,11000,2
|
|
20231212,103400,127116420,11010,11010,11010,11010,2
|
|
20231212,103300,127094400,11000,10990,11000,10990,158
|
|
20231212,103200,125356500,11000,11000,11000,11000,0
|
|
20231212,103100,125356500,11000,11000,11000,11000,0
|
|
20231212,103000,125356500,11000,11000,11000,11000,0
|
|
20231212,102900,125356500,11000,11000,11000,11000,0
|
|
20231212,102800,125356500,11000,11000,11000,11000,0
|
|
20231212,102700,125356500,11000,11000,11000,11000,1
|
|
20231212,102600,125345500,10990,10990,10990,10990,30
|
|
20231212,102500,125015800,10990,10990,10990,10990,0
|
|
20231212,102400,125015800,10990,10990,10990,10990,30
|
|
20231212,102300,124686100,10990,10990,10990,10990,0
|
|
20231212,102200,124686100,10990,10990,10990,10990,0
|
|
20231212,102100,124686100,10990,10990,10990,10990,51
|
|
20231212,102000,124125610,10930,10930,10930,10930,0
|
|
20231212,101900,124125610,10930,10930,10930,10930,0
|
|
20231212,101800,124125610,10930,10930,10930,10930,0
|
|
20231212,101700,124125610,10930,10930,10930,10930,0
|
|
20231212,101600,124125610,10930,10930,10930,10930,0
|
|
20231212,101500,124125610,10930,10930,10930,10930,5
|
|
20231212,101400,124070960,10930,10930,10930,10930,0
|
|
20231212,101300,124070960,10930,10930,10930,10930,0
|
|
20231212,101200,124070960,10930,10930,10930,10930,0
|
|
20231212,101100,124070960,10930,10930,10930,10930,0
|
|
20231212,101000,124070960,10930,10940,10940,10930,1213
|
|
20231212,100900,110808440,11000,11000,11000,11000,0
|
|
20231212,100800,110808440,11000,11000,11000,11000,0
|
|
20231212,100700,110808440,11000,10950,11000,10940,45
|
|
20231212,100600,110315840,10950,10950,10950,10950,1
|
|
20231212,100500,110304890,10950,10950,10950,10950,16
|
|
20231212,100400,110129690,10950,10950,10950,10950,0
|
|
20231212,100300,110129690,10950,10950,10950,10950,0
|
|
20231212,100200,110129690,10950,10950,10950,10950,1
|
|
20231212,100100,110118740,10950,10950,10950,10950,0
|
|
20231212,100000,110118740,10950,10950,10950,10950,96
|
|
20231212,095900,109067540,10960,10960,10960,10960,81
|
|
20231212,095800,108179780,10970,10970,10970,10970,50
|
|
20231212,095700,107631280,10970,10970,10970,10970,50
|
|
20231212,095600,107082780,10970,10970,10970,10970,10
|
|
20231212,095500,106973080,10970,10970,10970,10970,23
|
|
20231212,095400,106720770,10970,10970,10970,10970,0
|
|
20231212,095300,106720770,10970,11000,11000,10970,258
|
|
20231212,095200,103887430,11000,11000,11000,11000,229
|
|
20231212,095100,101368430,11020,11020,11020,11020,0
|
|
20231212,095000,101368430,11020,11020,11020,11020,0
|
|
20231212,094900,101368430,11020,11020,11020,11020,45
|
|
20231212,094800,100872530,11020,11020,11020,11020,2
|
|
20231212,094700,100850490,11010,11010,11010,11010,92
|
|
20231212,094600,99837570,11010,11010,11010,11010,0
|
|
20231212,094500,99837570,11010,11010,11010,11010,0
|
|
20231212,094400,99837570,11010,11010,11010,11010,0
|
|
20231212,094300,99837570,11010,11020,11020,11010,450
|
|
20231212,094200,94881070,11050,11050,11050,11050,0
|
|
20231212,094100,94881070,11050,11050,11050,11050,10
|
|
20231212,094000,94770570,11050,11050,11050,11050,2
|
|
20231212,093900,94748470,11050,11050,11050,11050,568
|
|
20231212,093800,88472070,11050,11050,11050,11050,27
|
|
20231212,093700,88173720,11050,11040,11050,11040,12
|
|
20231212,093600,88041130,11030,11040,11040,11030,702
|
|
20231212,093500,80294540,11050,11050,11050,11050,945
|
|
20231212,093400,69852290,11100,11100,11100,11100,380
|
|
20231212,093300,65634290,11110,11110,11110,11110,0
|
|
20231212,093200,65634290,11110,11110,11110,11100,101
|
|
20231212,093100,64513060,11110,11100,11110,11100,110
|
|
20231212,093000,63290980,11110,11070,11110,11070,978
|
|
20231212,092900,52448020,11060,11060,11060,11030,107
|
|
20231212,092800,51264630,11050,11050,11050,11050,50
|
|
20231212,092700,50712130,11020,11020,11020,11020,0
|
|
20231212,092600,50712130,11020,11020,11020,11020,91
|
|
20231212,092500,49709310,11070,11050,11070,11050,379
|
|
20231212,092400,45516020,11060,11060,11060,11060,0
|
|
20231212,092300,45516020,11060,11060,11060,11060,0
|
|
20231212,092200,45516020,11060,11000,11060,11000,51
|
|
20231212,092100,44952240,11040,11060,11060,11040,104
|
|
20231212,092000,43802030,11060,11000,11060,11000,206
|
|
20231212,091900,41524520,11010,11050,11050,11010,121
|
|
20231212,091800,40187510,11050,11050,11050,11050,0
|
|
20231212,091700,40187510,11050,11050,11050,11050,0
|
|
20231212,091600,40187510,11050,11060,11060,11050,2
|
|
20231212,091500,40165400,11050,11050,11050,11050,443
|
|
20231212,091400,35270250,11050,11050,11050,11050,8
|
|
20231212,091300,35181850,11050,11050,11050,11050,1
|
|
20231212,091200,35170800,11060,11060,11060,11060,378
|
|
20231212,091100,30990120,11060,11020,11060,11020,318
|
|
20231212,091000,27475300,11020,10990,11020,10990,211
|
|
20231212,090900,25150310,10990,10990,10990,10990,0
|
|
20231212,090800,25150310,10990,10990,10990,10990,1
|
|
20231212,090700,25139320,10930,10940,10940,10930,100
|
|
20231212,090600,24046170,10930,11050,11060,10920,271
|
|
20231212,090500,21053280,11050,10960,11060,10900,1073
|
|
20231212,090400,9205410,10890,10890,10890,10890,2
|
|
20231212,090300,9183630,10890,10950,10950,10890,351
|
|
20231212,090200,5340240,10950,10890,10950,10890,31
|
|
20231212,090100,5000850,10880,10870,10880,10870,32
|
|
20231212,090000,4652920,10860,10990,10990,10850,424
|