669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200600,465970660,11290,11290,11290,11290,1033
|
|
20231214,200500,465970660,11290,11290,11290,11290,0
|
|
20231214,200400,465970660,11290,11290,11290,11290,0
|
|
20231214,200300,465970660,11290,11290,11290,11290,0
|
|
20231214,200200,465970660,11290,11290,11290,11290,0
|
|
20231214,200100,465970660,11290,11290,11290,11290,0
|
|
20231214,200000,465970660,11290,11290,11290,11290,0
|
|
20231214,195900,465970660,11290,11290,11290,11290,0
|
|
20231214,195800,465970660,11290,11290,11290,11290,0
|
|
20231214,195700,465970660,11290,11290,11290,11290,0
|
|
20231214,195600,465970660,11290,11290,11290,11290,0
|
|
20231214,195500,465970660,11290,11290,11290,11290,0
|
|
20231214,195400,465970660,11290,11290,11290,11290,0
|
|
20231214,195300,465970660,11290,11290,11290,11290,0
|
|
20231214,195200,465970660,11290,11290,11290,11290,0
|
|
20231214,195100,465970660,11290,11290,11290,11290,0
|
|
20231214,195000,465970660,11290,11290,11290,11290,0
|
|
20231214,194900,465970660,11290,11290,11290,11290,0
|
|
20231214,194800,465970660,11290,11290,11290,11290,0
|
|
20231214,194700,465970660,11290,11290,11290,11290,0
|
|
20231214,194600,465970660,11290,11290,11290,11290,0
|
|
20231214,194500,465970660,11290,11290,11290,11290,0
|
|
20231214,194400,465970660,11290,11290,11290,11290,0
|
|
20231214,194300,465970660,11290,11290,11290,11290,0
|
|
20231214,194200,465970660,11290,11290,11290,11290,0
|
|
20231214,194100,465970660,11290,11290,11290,11290,0
|
|
20231214,194000,465970660,11290,11290,11290,11290,0
|
|
20231214,193900,465970660,11290,11290,11290,11290,0
|
|
20231214,193800,465970660,11290,11290,11290,11290,0
|
|
20231214,193700,465970660,11290,11290,11290,11290,0
|
|
20231214,193600,465970660,11290,11290,11290,11290,1033
|
|
20231214,193500,465970660,11290,11290,11290,11290,0
|
|
20231214,193400,465970660,11290,11290,11290,11290,0
|
|
20231214,193300,465970660,11290,11290,11290,11290,0
|
|
20231214,193200,465970660,11290,11290,11290,11290,0
|
|
20231214,193100,465970660,11290,11290,11290,11290,0
|
|
20231214,193000,465970660,11290,11290,11290,11290,0
|
|
20231214,192900,465970660,11290,11290,11290,11290,0
|
|
20231214,192800,465970660,11290,11290,11290,11290,0
|
|
20231214,192700,465970660,11290,11290,11290,11290,0
|
|
20231214,192600,465970660,11290,11290,11290,11290,0
|
|
20231214,192500,465970660,11290,11290,11290,11290,0
|
|
20231214,192400,465970660,11290,11290,11290,11290,0
|
|
20231214,192300,465970660,11290,11290,11290,11290,0
|
|
20231214,192200,465970660,11290,11290,11290,11290,0
|
|
20231214,192100,465970660,11290,11290,11290,11290,0
|
|
20231214,192000,465970660,11290,11290,11290,11290,0
|
|
20231214,191900,465970660,11290,11290,11290,11290,0
|
|
20231214,191800,465970660,11290,11290,11290,11290,0
|
|
20231214,191700,465970660,11290,11290,11290,11290,0
|
|
20231214,191600,465970660,11290,11290,11290,11290,0
|
|
20231214,191500,465970660,11290,11290,11290,11290,0
|
|
20231214,191400,465970660,11290,11290,11290,11290,0
|
|
20231214,191300,465970660,11290,11290,11290,11290,0
|
|
20231214,191200,465970660,11290,11290,11290,11290,0
|
|
20231214,191100,465970660,11290,11290,11290,11290,0
|
|
20231214,191000,465970660,11290,11290,11290,11290,0
|
|
20231214,190900,465970660,11290,11290,11290,11290,0
|
|
20231214,190800,465970660,11290,11290,11290,11290,0
|
|
20231214,190700,465970660,11290,11290,11290,11290,0
|
|
20231214,190600,465970660,11290,11290,11290,11290,1033
|
|
20231214,190500,465970660,11290,11290,11290,11290,0
|
|
20231214,190400,465970660,11290,11290,11290,11290,0
|
|
20231214,190300,465970660,11290,11290,11290,11290,0
|
|
20231214,190200,465970660,11290,11290,11290,11290,0
|
|
20231214,190100,465970660,11290,11290,11290,11290,0
|
|
20231214,190000,465970660,11290,11290,11290,11290,0
|
|
20231214,185900,465970660,11290,11290,11290,11290,0
|
|
20231214,185800,465970660,11290,11290,11290,11290,0
|
|
20231214,185700,465970660,11290,11290,11290,11290,0
|
|
20231214,185600,465970660,11290,11290,11290,11290,0
|
|
20231214,185500,465970660,11290,11290,11290,11290,0
|
|
20231214,185400,465970660,11290,11290,11290,11290,0
|
|
20231214,185300,465970660,11290,11290,11290,11290,0
|
|
20231214,185200,465970660,11290,11290,11290,11290,0
|
|
20231214,185100,465970660,11290,11290,11290,11290,0
|
|
20231214,185000,465970660,11290,11290,11290,11290,0
|
|
20231214,184900,465970660,11290,11290,11290,11290,0
|
|
20231214,184800,465970660,11290,11290,11290,11290,0
|
|
20231214,184700,465970660,11290,11290,11290,11290,0
|
|
20231214,184600,465970660,11290,11290,11290,11290,0
|
|
20231214,184500,465970660,11290,11290,11290,11290,0
|
|
20231214,184400,465970660,11290,11290,11290,11290,0
|
|
20231214,184300,465970660,11290,11290,11290,11290,0
|
|
20231214,184200,465970660,11290,11290,11290,11290,0
|
|
20231214,184100,465970660,11290,11290,11290,11290,0
|
|
20231214,184000,465970660,11290,11290,11290,11290,0
|
|
20231214,183900,465970660,11290,11290,11290,11290,0
|
|
20231214,183800,465970660,11290,11290,11290,11290,0
|
|
20231214,183700,465970660,11290,11290,11290,11290,0
|
|
20231214,183600,465970660,11290,11290,11290,11290,1033
|
|
20231214,183500,465970660,11290,11290,11290,11290,0
|
|
20231214,183400,465970660,11290,11290,11290,11290,0
|
|
20231214,183300,465970660,11290,11290,11290,11290,0
|
|
20231214,183200,465970660,11290,11290,11290,11290,0
|
|
20231214,183100,465970660,11290,11290,11290,11290,0
|
|
20231214,183000,465970660,11290,11290,11290,11290,0
|
|
20231214,182900,465970660,11290,11290,11290,11290,0
|
|
20231214,182800,465970660,11290,11290,11290,11290,0
|
|
20231214,182700,465970660,11290,11290,11290,11290,0
|
|
20231214,182600,465970660,11290,11290,11290,11290,0
|
|
20231214,182500,465970660,11290,11290,11290,11290,0
|
|
20231214,182400,465970660,11290,11290,11290,11290,0
|
|
20231214,182300,465970660,11290,11290,11290,11290,0
|
|
20231214,182200,465970660,11290,11290,11290,11290,0
|
|
20231214,182100,465970660,11290,11290,11290,11290,0
|
|
20231214,182000,465970660,11290,11290,11290,11290,0
|
|
20231214,181900,465970660,11290,11290,11290,11290,0
|
|
20231214,181800,465970660,11290,11290,11290,11290,0
|
|
20231214,181700,465970660,11290,11290,11290,11290,0
|
|
20231214,181600,465970660,11290,11290,11290,11290,0
|
|
20231214,181500,465970660,11290,11290,11290,11290,0
|
|
20231214,181400,465970660,11290,11290,11290,11290,0
|
|
20231214,181300,465970660,11290,11290,11290,11290,0
|
|
20231214,181200,465970660,11290,11290,11290,11290,0
|
|
20231214,181100,465970660,11290,11290,11290,11290,0
|
|
20231214,181000,465970660,11290,11290,11290,11290,0
|
|
20231214,180900,465970660,11290,11290,11290,11290,0
|
|
20231214,180800,465970660,11290,11290,11290,11290,0
|
|
20231214,180700,465970660,11290,11290,11290,11290,0
|
|
20231214,180600,465970660,11290,11290,11290,11290,1033
|
|
20231214,180500,465970660,11290,11290,11290,11290,0
|
|
20231214,180400,465970660,11290,11290,11290,11290,0
|
|
20231214,180300,465970660,11290,11290,11290,11290,0
|
|
20231214,180200,465970660,11290,11290,11290,11290,0
|
|
20231214,180100,465970660,11290,11290,11290,11290,0
|
|
20231214,180000,465970660,11290,11290,11290,11290,0
|
|
20231214,175900,465970660,11290,11290,11290,11290,0
|
|
20231214,175800,465970660,11290,11290,11290,11290,0
|
|
20231214,175700,465970660,11290,11290,11290,11290,0
|
|
20231214,175600,465970660,11290,11290,11290,11290,0
|
|
20231214,175500,465970660,11290,11290,11290,11290,0
|
|
20231214,175400,465970660,11290,11290,11290,11290,0
|
|
20231214,175300,465970660,11290,11290,11290,11290,0
|
|
20231214,175200,465970660,11290,11290,11290,11290,0
|
|
20231214,175100,465970660,11290,11290,11290,11290,0
|
|
20231214,175000,465970660,11290,11290,11290,11290,0
|
|
20231214,174900,465970660,11290,11290,11290,11290,0
|
|
20231214,174800,465970660,11290,11290,11290,11290,0
|
|
20231214,174700,465970660,11290,11290,11290,11290,0
|
|
20231214,174600,465970660,11290,11290,11290,11290,0
|
|
20231214,174500,465970660,11290,11290,11290,11290,0
|
|
20231214,174400,465970660,11290,11290,11290,11290,0
|
|
20231214,174300,465970660,11290,11290,11290,11290,0
|
|
20231214,174200,465970660,11290,11290,11290,11290,0
|
|
20231214,174100,465970660,11290,11290,11290,11290,0
|
|
20231214,174000,465970660,11290,11290,11290,11290,0
|
|
20231214,173900,465970660,11290,11290,11290,11290,0
|
|
20231214,173800,465970660,11290,11290,11290,11290,0
|
|
20231214,173700,465970660,11290,11290,11290,11290,0
|
|
20231214,173600,465970660,11290,11290,11290,11290,1033
|
|
20231214,173500,465970660,11290,11290,11290,11290,0
|
|
20231214,173400,465970660,11290,11290,11290,11290,0
|
|
20231214,173300,465970660,11290,11290,11290,11290,0
|
|
20231214,173200,465970660,11290,11290,11290,11290,0
|
|
20231214,173100,465970660,11290,11290,11290,11290,0
|
|
20231214,173000,465970660,11290,11290,11290,11290,0
|
|
20231214,172900,465970660,11290,11290,11290,11290,0
|
|
20231214,172800,465970660,11290,11290,11290,11290,0
|
|
20231214,172700,465970660,11290,11290,11290,11290,0
|
|
20231214,172600,465970660,11290,11290,11290,11290,0
|
|
20231214,172500,465970660,11290,11290,11290,11290,0
|
|
20231214,172400,465970660,11290,11290,11290,11290,0
|
|
20231214,172300,465970660,11290,11290,11290,11290,0
|
|
20231214,172200,465970660,11290,11290,11290,11290,0
|
|
20231214,172100,465970660,11290,11290,11290,11290,0
|
|
20231214,172000,465970660,11290,11290,11290,11290,0
|
|
20231214,171900,465970660,11290,11290,11290,11290,0
|
|
20231214,171800,465970660,11290,11290,11290,11290,0
|
|
20231214,171700,465970660,11290,11290,11290,11290,0
|
|
20231214,171600,465970660,11290,11290,11290,11290,0
|
|
20231214,171500,465970660,11290,11290,11290,11290,0
|
|
20231214,171400,465970660,11290,11290,11290,11290,0
|
|
20231214,171300,465970660,11290,11290,11290,11290,0
|
|
20231214,171200,465970660,11290,11290,11290,11290,0
|
|
20231214,171100,465970660,11290,11290,11290,11290,0
|
|
20231214,171000,465970660,11290,11290,11290,11290,0
|
|
20231214,170900,465970660,11290,11290,11290,11290,0
|
|
20231214,170800,465970660,11290,11290,11290,11290,0
|
|
20231214,170700,465970660,11290,11290,11290,11290,0
|
|
20231214,170600,465970660,11290,11290,11290,11290,1033
|
|
20231214,170500,465970660,11290,11290,11290,11290,0
|
|
20231214,170400,465970660,11290,11290,11290,11290,0
|
|
20231214,170300,465970660,11290,11290,11290,11290,0
|
|
20231214,170200,465970660,11290,11290,11290,11290,0
|
|
20231214,170100,465970660,11290,11290,11290,11290,0
|
|
20231214,170000,465970660,11290,11290,11290,11290,0
|
|
20231214,165900,465970660,11290,11290,11290,11290,0
|
|
20231214,165800,465970660,11290,11290,11290,11290,0
|
|
20231214,165700,465970660,11290,11290,11290,11290,0
|
|
20231214,165600,465970660,11290,11290,11290,11290,0
|
|
20231214,165500,465970660,11290,11290,11290,11290,0
|
|
20231214,165400,465970660,11290,11290,11290,11290,0
|
|
20231214,165300,465970660,11290,11290,11290,11290,0
|
|
20231214,165200,465970660,11290,11290,11290,11290,0
|
|
20231214,165100,465970660,11290,11290,11290,11290,0
|
|
20231214,165000,465970660,11290,11290,11290,11290,0
|
|
20231214,164900,465970660,11290,11290,11290,11290,0
|
|
20231214,164800,465970660,11290,11290,11290,11290,0
|
|
20231214,164700,465970660,11290,11290,11290,11290,0
|
|
20231214,164600,465970660,11290,11290,11290,11290,0
|
|
20231214,164500,465970660,11290,11290,11290,11290,0
|
|
20231214,164400,465970660,11290,11290,11290,11290,0
|
|
20231214,164300,465970660,11290,11290,11290,11290,0
|
|
20231214,164200,465970660,11290,11290,11290,11290,0
|
|
20231214,164100,465970660,11290,11290,11290,11290,0
|
|
20231214,164000,465970660,11290,11290,11290,11290,0
|
|
20231214,163900,465970660,11290,11290,11290,11290,0
|
|
20231214,163800,465970660,11290,11290,11290,11290,0
|
|
20231214,163700,465970660,11290,11290,11290,11290,0
|
|
20231214,163600,465970660,11290,11290,11290,11290,1033
|
|
20231214,163500,465970660,11290,11290,11290,11290,0
|
|
20231214,163400,465970660,11290,11290,11290,11290,0
|
|
20231214,163300,465970660,11290,11290,11290,11290,0
|
|
20231214,163200,465970660,11290,11290,11290,11290,0
|
|
20231214,163100,465970660,11290,11290,11290,11290,0
|
|
20231214,163000,465970660,11290,11290,11290,11290,0
|
|
20231214,162900,465970660,11290,11290,11290,11290,0
|
|
20231214,162800,465970660,11290,11290,11290,11290,0
|
|
20231214,162700,465970660,11290,11290,11290,11290,0
|
|
20231214,162600,465970660,11290,11290,11290,11290,0
|
|
20231214,162500,465970660,11290,11290,11290,11290,0
|
|
20231214,162400,465970660,11290,11290,11290,11290,0
|
|
20231214,162300,465970660,11290,11290,11290,11290,0
|
|
20231214,162200,465970660,11290,11290,11290,11290,0
|
|
20231214,162100,465970660,11290,11290,11290,11290,0
|
|
20231214,162000,465970660,11290,11290,11290,11290,0
|
|
20231214,161900,465970660,11290,11290,11290,11290,0
|
|
20231214,161800,465970660,11290,11290,11290,11290,0
|
|
20231214,161700,465970660,11290,11290,11290,11290,0
|
|
20231214,161600,465970660,11290,11290,11290,11290,0
|
|
20231214,161500,465970660,11290,11290,11290,11290,0
|
|
20231214,161400,465970660,11290,11290,11290,11290,0
|
|
20231214,161300,465970660,11290,11290,11290,11290,0
|
|
20231214,161200,465970660,11290,11290,11290,11290,0
|
|
20231214,161100,465970660,11290,11290,11290,11290,0
|
|
20231214,161000,465970660,11290,11290,11290,11290,0
|
|
20231214,160900,465970660,11290,11290,11290,11290,0
|
|
20231214,160800,465970660,11290,11290,11290,11290,0
|
|
20231214,160700,465970660,11290,11290,11290,11290,0
|
|
20231214,160600,465970660,11290,11290,11290,11290,1033
|
|
20231214,160500,465970660,11290,11290,11290,11290,0
|
|
20231214,160400,465970660,11290,11290,11290,11290,0
|
|
20231214,160300,465970660,11290,11290,11290,11290,0
|
|
20231214,160200,465970660,11290,11290,11290,11290,0
|
|
20231214,160100,465970660,11290,11290,11290,11290,0
|
|
20231214,160000,465970660,11290,11290,11290,11290,0
|
|
20231214,155900,465970660,11290,11290,11290,11290,0
|
|
20231214,155800,465970660,11290,11290,11290,11290,0
|
|
20231214,155700,465970660,11290,11290,11290,11290,0
|
|
20231214,155600,465970660,11290,11290,11290,11290,0
|
|
20231214,155500,465970660,11290,11290,11290,11290,0
|
|
20231214,155400,465970660,11290,11290,11290,11290,0
|
|
20231214,155300,465970660,11290,11290,11290,11290,0
|
|
20231214,155200,465970660,11290,11290,11290,11290,0
|
|
20231214,155100,465970660,11290,11290,11290,11290,0
|
|
20231214,155000,465970660,11290,11290,11290,11290,0
|
|
20231214,154900,465970660,11290,11290,11290,11290,0
|
|
20231214,154800,465970660,11290,11290,11290,11290,0
|
|
20231214,154700,465970660,11290,11290,11290,11290,0
|
|
20231214,154600,465970660,11290,11290,11290,11290,0
|
|
20231214,154500,465970660,11290,11290,11290,11290,0
|
|
20231214,154400,465970660,11290,11290,11290,11290,0
|
|
20231214,154300,465970660,11290,11290,11290,11290,0
|
|
20231214,154200,465970660,11290,11290,11290,11290,0
|
|
20231214,154100,465970660,11290,11290,11290,11290,0
|
|
20231214,154000,465970660,11290,11290,11290,11290,0
|
|
20231214,153900,465970660,11290,11290,11290,11290,0
|
|
20231214,153800,465970660,11290,11290,11290,11290,0
|
|
20231214,153700,465970660,11290,11290,11290,11290,0
|
|
20231214,153600,465970660,11290,11290,11290,11290,1033
|
|
20231214,153500,465970660,11290,11290,11290,11290,0
|
|
20231214,153400,465970660,11290,11290,11290,11290,0
|
|
20231214,153300,465970660,11290,11290,11290,11290,0
|
|
20231214,153200,465970660,11290,11290,11290,11290,0
|
|
20231214,153100,465970660,11290,11290,11290,11290,0
|
|
20231214,153000,465970660,11290,11290,11290,11290,1033
|
|
20231214,152900,454308090,11300,11300,11300,11300,0
|
|
20231214,152800,454308090,11300,11300,11300,11300,0
|
|
20231214,152700,454308090,11300,11300,11300,11300,0
|
|
20231214,152600,454308090,11300,11300,11300,11300,0
|
|
20231214,152500,454308090,11300,11300,11300,11300,0
|
|
20231214,152400,454308090,11300,11300,11300,11300,0
|
|
20231214,152300,454308090,11300,11300,11300,11300,0
|
|
20231214,152200,454308090,11300,11300,11300,11300,0
|
|
20231214,152100,454308090,11300,11300,11300,11300,0
|
|
20231214,152000,454308090,11300,11300,11300,11300,0
|
|
20231214,151900,454308090,11300,11300,11300,11300,241
|
|
20231214,151800,451584790,11300,11300,11300,11300,10
|
|
20231214,151700,451471790,11300,11300,11300,11300,80
|
|
20231214,151600,450567790,11300,11300,11300,11300,0
|
|
20231214,151500,450567790,11300,11300,11300,11300,0
|
|
20231214,151400,450567790,11300,11300,11300,11300,29
|
|
20231214,151300,450240090,11300,11300,11300,11300,17
|
|
20231214,151200,450047990,11320,11320,11320,11320,3
|
|
20231214,151100,450014030,11320,11320,11320,11320,1
|
|
20231214,151000,450002710,11320,11280,11320,11280,617
|
|
20231214,150900,443036080,11300,11280,11300,11280,4
|
|
20231214,150800,442990940,11290,11300,11300,11290,6
|
|
20231214,150700,442923180,11300,11310,11310,11300,866
|
|
20231214,150600,433137000,11310,11320,11320,11310,214
|
|
20231214,150500,430716550,11310,11310,11310,11310,1
|
|
20231214,150400,430705240,11310,11310,11310,11310,150
|
|
20231214,150300,429008740,11320,11320,11320,11320,6
|
|
20231214,150200,428940820,11320,11330,11330,11320,402
|
|
20231214,150100,424386180,11330,11330,11330,11330,0
|
|
20231214,150000,424386180,11330,11330,11330,11330,0
|
|
20231214,145900,424386180,11330,11330,11330,11330,10
|
|
20231214,145800,424272880,11330,11330,11330,11330,0
|
|
20231214,145700,424272880,11330,11320,11330,11320,11
|
|
20231214,145600,424148350,11330,11320,11330,11320,20
|
|
20231214,145500,423921940,11310,11310,11310,11310,2
|
|
20231214,145400,423899320,11320,11320,11320,11320,1
|
|
20231214,145300,423888000,11320,11320,11320,11320,1
|
|
20231214,145200,423876680,11320,11320,11320,11320,0
|
|
20231214,145100,423876680,11320,11330,11330,11320,24
|
|
20231214,145000,423604990,11320,11320,11320,11320,333
|
|
20231214,144900,419835430,11320,11320,11320,11320,0
|
|
20231214,144800,419835430,11320,11320,11320,11320,0
|
|
20231214,144700,419835430,11320,11320,11320,11320,11
|
|
20231214,144600,419710910,11320,11320,11320,11320,11
|
|
20231214,144500,419586390,11320,11320,11320,11320,11
|
|
20231214,144400,419461870,11320,11320,11320,11320,175
|
|
20231214,144300,417480870,11320,11320,11320,11320,37
|
|
20231214,144200,417062030,11320,11320,11320,11320,4
|
|
20231214,144100,417016750,11320,11320,11320,11320,4
|
|
20231214,144000,416971470,11310,11320,11320,11310,254
|
|
20231214,143900,414096420,11310,11310,11310,11310,36
|
|
20231214,143800,413689260,11320,11320,11320,11320,0
|
|
20231214,143700,413689260,11320,11300,11320,11300,1004
|
|
20231214,143600,402329460,11300,11300,11300,11300,3
|
|
20231214,143500,402295560,11300,11310,11310,11300,104
|
|
20231214,143400,401119360,11310,11310,11310,11310,0
|
|
20231214,143300,401119360,11310,11310,11310,11310,12
|
|
20231214,143200,400983640,11310,11310,11310,11310,1
|
|
20231214,143100,400972330,11300,11300,11300,11300,6
|
|
20231214,143000,400904530,11300,11300,11300,11300,6
|
|
20231214,142900,400836730,11300,11300,11300,11300,163
|
|
20231214,142800,398994830,11300,11300,11300,11300,7
|
|
20231214,142700,398915730,11300,11300,11300,11300,0
|
|
20231214,142600,398915730,11300,11300,11300,11300,0
|
|
20231214,142500,398915730,11300,11300,11300,11300,1
|
|
20231214,142400,398904430,11310,11310,11310,11310,0
|
|
20231214,142300,398904430,11310,11310,11310,11310,22
|
|
20231214,142200,398655610,11310,11280,11310,11280,4
|
|
20231214,142100,398610450,11280,11280,11280,11280,59
|
|
20231214,142000,397944930,11280,11280,11280,11280,44
|
|
20231214,141900,397448610,11280,11280,11280,11280,1
|
|
20231214,141800,397437330,11280,11290,11290,11280,210
|
|
20231214,141700,395068490,11280,11280,11280,11280,4
|
|
20231214,141600,395023370,11290,11290,11290,11290,0
|
|
20231214,141500,395023370,11290,11280,11290,11280,105
|
|
20231214,141400,393838920,11280,11280,11280,11280,1
|
|
20231214,141300,393827640,11310,11310,11310,11310,0
|
|
20231214,141200,393827640,11310,11310,11310,11310,0
|
|
20231214,141100,393827640,11310,11310,11310,11310,0
|
|
20231214,141000,393827640,11310,11310,11310,11310,1
|
|
20231214,140900,393816330,11310,11310,11310,11310,1
|
|
20231214,140800,393805020,11280,11280,11280,11280,0
|
|
20231214,140700,393805020,11280,11280,11280,11280,1
|
|
20231214,140600,393793740,11280,11280,11280,11280,18
|
|
20231214,140500,393590700,11310,11310,11310,11310,0
|
|
20231214,140400,393590700,11310,11310,11310,11310,0
|
|
20231214,140300,393590700,11310,11310,11310,11310,0
|
|
20231214,140200,393590700,11310,11310,11310,11310,0
|
|
20231214,140100,393590700,11310,11310,11310,11310,100
|
|
20231214,140000,392459700,11310,11310,11310,11310,10
|
|
20231214,135900,392346600,11310,11310,11310,11310,0
|
|
20231214,135800,392346600,11310,11310,11310,11310,10
|
|
20231214,135700,392233500,11310,11310,11310,11310,0
|
|
20231214,135600,392233500,11310,11310,11310,11310,0
|
|
20231214,135500,392233500,11310,11310,11310,11310,0
|
|
20231214,135400,392233500,11310,11310,11310,11310,0
|
|
20231214,135300,392233500,11310,11310,11310,11310,5
|
|
20231214,135200,392176950,11310,11310,11310,11310,0
|
|
20231214,135100,392176950,11310,11310,11310,11310,0
|
|
20231214,135000,392176950,11310,11260,11310,11260,2
|
|
20231214,134900,392154380,11280,11280,11280,11280,150
|
|
20231214,134800,390462380,11310,11310,11310,11310,58
|
|
20231214,134700,389806400,11320,11320,11320,11320,0
|
|
20231214,134600,389806400,11320,11320,11320,11320,0
|
|
20231214,134500,389806400,11320,11320,11320,11320,0
|
|
20231214,134400,389806400,11320,11310,11320,11310,51
|
|
20231214,134300,389229580,11310,11320,11320,11310,45
|
|
20231214,134200,388720190,11320,11310,11320,11310,201
|
|
20231214,134100,386446870,11320,11320,11320,11320,1
|
|
20231214,134000,386435550,11330,11330,11330,11330,324
|
|
20231214,133900,382764630,11330,11330,11330,11330,0
|
|
20231214,133800,382764630,11330,11330,11330,11330,0
|
|
20231214,133700,382764630,11330,11330,11330,11320,27
|
|
20231214,133600,382458930,11330,11330,11330,11330,13
|
|
20231214,133500,382311640,11320,11290,11320,11290,1659
|
|
20231214,133400,363563770,11290,11290,11290,11290,0
|
|
20231214,133300,363563770,11290,11290,11290,11290,100
|
|
20231214,133200,362434770,11300,11300,11300,11300,0
|
|
20231214,133100,362434770,11300,11300,11300,11300,0
|
|
20231214,133000,362434770,11300,11250,11300,11250,56
|
|
20231214,132900,361804720,11300,11300,11300,11300,1
|
|
20231214,132800,361793420,11300,11300,11300,11300,33
|
|
20231214,132700,361420520,11300,11300,11300,11300,0
|
|
20231214,132600,361420520,11300,11300,11300,11300,50
|
|
20231214,132500,360855520,11300,11300,11300,11300,0
|
|
20231214,132400,360855520,11300,11300,11300,11300,0
|
|
20231214,132300,360855520,11300,11300,11300,11300,0
|
|
20231214,132200,360855520,11300,11300,11300,11300,0
|
|
20231214,132100,360855520,11300,11300,11300,11300,0
|
|
20231214,132000,360855520,11300,11300,11300,11300,0
|
|
20231214,131900,360855520,11300,11300,11300,11300,0
|
|
20231214,131800,360855520,11300,11270,11300,11270,46
|
|
20231214,131700,360337070,11300,11300,11300,11300,0
|
|
20231214,131600,360337070,11300,11300,11300,11300,1
|
|
20231214,131500,360325770,11230,11230,11230,11230,0
|
|
20231214,131400,360325770,11230,11270,11270,11230,500
|
|
20231214,131300,354701970,11280,11280,11280,11280,0
|
|
20231214,131200,354701970,11280,11280,11280,11280,0
|
|
20231214,131100,354701970,11280,11280,11280,11280,72
|
|
20231214,131000,353889810,11280,11280,11280,11280,842
|
|
20231214,130900,344392050,11300,11300,11300,11300,114
|
|
20231214,130800,343103850,11310,11310,11310,11310,0
|
|
20231214,130700,343103850,11310,11310,11310,11310,0
|
|
20231214,130600,343103850,11310,11310,11310,11310,0
|
|
20231214,130500,343103850,11310,11310,11310,11310,0
|
|
20231214,130400,343103850,11310,11310,11310,11310,0
|
|
20231214,130300,343103850,11310,11310,11310,11310,0
|
|
20231214,130200,343103850,11310,11310,11310,11310,0
|
|
20231214,130100,343103850,11310,11310,11310,11310,1
|
|
20231214,130000,343092540,11300,11300,11300,11300,0
|
|
20231214,125900,343092540,11300,11300,11300,11300,0
|
|
20231214,125800,343092540,11300,11300,11300,11300,109
|
|
20231214,125700,341860840,11300,11300,11300,11300,1
|
|
20231214,125600,341849540,11280,11300,11300,11280,42
|
|
20231214,125500,341374970,11310,11310,11310,11310,0
|
|
20231214,125400,341374970,11310,11310,11310,11310,0
|
|
20231214,125300,341374970,11310,11310,11310,11310,0
|
|
20231214,125200,341374970,11310,11310,11310,11310,0
|
|
20231214,125100,341374970,11310,11310,11310,11310,0
|
|
20231214,125000,341374970,11310,11310,11310,11310,0
|
|
20231214,124900,341374970,11310,11310,11310,11310,0
|
|
20231214,124800,341374970,11310,11310,11310,11310,0
|
|
20231214,124700,341374970,11310,11310,11310,11310,0
|
|
20231214,124600,341374970,11310,11310,11310,11310,0
|
|
20231214,124500,341374970,11310,11310,11310,11310,0
|
|
20231214,124400,341374970,11310,11310,11310,11310,0
|
|
20231214,124300,341374970,11310,11310,11310,11310,50
|
|
20231214,124200,340809470,11310,11310,11310,11310,0
|
|
20231214,124100,340809470,11310,11310,11310,11310,0
|
|
20231214,124000,340809470,11310,11310,11310,11310,0
|
|
20231214,123900,340809470,11310,11310,11310,11310,0
|
|
20231214,123800,340809470,11310,11310,11310,11310,0
|
|
20231214,123700,340809470,11310,11310,11310,11310,0
|
|
20231214,123600,340809470,11310,11310,11310,11310,0
|
|
20231214,123500,340809470,11310,11310,11310,11310,0
|
|
20231214,123400,340809470,11310,11310,11310,11310,0
|
|
20231214,123300,340809470,11310,11300,11310,11300,2
|
|
20231214,123200,340786860,11270,11290,11290,11270,100
|
|
20231214,123100,339659440,11300,11300,11300,11300,0
|
|
20231214,123000,339659440,11300,11300,11300,11300,0
|
|
20231214,122900,339659440,11300,11300,11300,11300,0
|
|
20231214,122800,339659440,11300,11300,11300,11300,0
|
|
20231214,122700,339659440,11300,11300,11300,11300,100
|
|
20231214,122600,338529440,11310,11310,11310,11310,13
|
|
20231214,122500,338382410,11320,11320,11320,11320,31
|
|
20231214,122400,338031490,11330,11330,11330,11330,398
|
|
20231214,122300,333522150,11330,11330,11330,11330,0
|
|
20231214,122200,333522150,11330,11320,11330,11320,4
|
|
20231214,122100,333476850,11300,11300,11300,11300,0
|
|
20231214,122000,333476850,11300,11300,11300,11300,94
|
|
20231214,121900,332414650,11300,11300,11300,11300,46
|
|
20231214,121800,331894850,11330,11330,11330,11330,0
|
|
20231214,121700,331894850,11330,11330,11330,11330,0
|
|
20231214,121600,331894850,11330,11330,11330,11330,0
|
|
20231214,121500,331894850,11330,11330,11330,11330,0
|
|
20231214,121400,331894850,11330,11330,11330,11330,0
|
|
20231214,121300,331894850,11330,11310,11330,11310,17
|
|
20231214,121200,331702560,11310,11320,11340,11310,712
|
|
20231214,121100,323642690,11320,11320,11320,11320,10
|
|
20231214,121000,323529490,11320,11320,11320,11320,0
|
|
20231214,120900,323529490,11320,11320,11320,11320,18
|
|
20231214,120800,323325730,11310,11310,11310,11310,0
|
|
20231214,120700,323325730,11310,11310,11310,11310,0
|
|
20231214,120600,323325730,11310,11310,11310,11310,0
|
|
20231214,120500,323325730,11310,11310,11310,11310,0
|
|
20231214,120400,323325730,11310,11310,11310,11310,0
|
|
20231214,120300,323325730,11310,11310,11310,11310,0
|
|
20231214,120200,323325730,11310,11310,11310,11310,1
|
|
20231214,120100,323314420,11330,11330,11330,11330,0
|
|
20231214,120000,323314420,11330,11330,11330,11330,51
|
|
20231214,115900,322736590,11330,11330,11330,11330,0
|
|
20231214,115800,322736590,11330,11340,11340,11330,35
|
|
20231214,115700,322339990,11340,11340,11340,11340,0
|
|
20231214,115600,322339990,11340,11340,11340,11340,0
|
|
20231214,115500,322339990,11340,11330,11340,11330,50
|
|
20231214,115400,321773190,11340,11340,11340,11340,0
|
|
20231214,115300,321773190,11340,11340,11340,11340,0
|
|
20231214,115200,321773190,11340,11300,11340,11270,1031
|
|
20231214,115100,310117840,11300,11300,11300,11300,62
|
|
20231214,115000,309417240,11300,11300,11300,11300,100
|
|
20231214,114900,308287240,11300,11300,11300,11300,2
|
|
20231214,114800,308264640,11300,11300,11300,11300,0
|
|
20231214,114700,308264640,11300,11300,11300,11300,0
|
|
20231214,114600,308264640,11300,11300,11300,11300,0
|
|
20231214,114500,308264640,11300,11260,11300,11260,1758
|
|
20231214,114400,288445330,11240,11260,11260,11240,301
|
|
20231214,114300,285062070,11260,11250,11260,11250,100
|
|
20231214,114200,283936570,11260,11260,11260,11260,0
|
|
20231214,114100,283936570,11260,11260,11260,11260,0
|
|
20231214,114000,283936570,11260,11240,11260,11240,181
|
|
20231214,113900,281902110,11260,11260,11260,11260,0
|
|
20231214,113800,281902110,11260,11260,11260,11260,0
|
|
20231214,113700,281902110,11260,11260,11260,11260,0
|
|
20231214,113600,281902110,11260,11240,11260,11240,101
|
|
20231214,113500,280766850,11260,11260,11260,11260,0
|
|
20231214,113400,280766850,11260,11260,11260,11260,1
|
|
20231214,113300,280755590,11260,11260,11260,11260,0
|
|
20231214,113200,280755590,11260,11230,11260,11230,143
|
|
20231214,113100,279149670,11230,11240,11240,11230,667
|
|
20231214,113000,271658760,11240,11250,11250,11240,106
|
|
20231214,112900,270467020,11260,11260,11260,11260,273
|
|
20231214,112800,267393040,11260,11260,11260,11260,27
|
|
20231214,112700,267089020,11260,11260,11260,11260,0
|
|
20231214,112600,267089020,11260,11260,11260,11260,8
|
|
20231214,112500,266998940,11270,11270,11270,11270,0
|
|
20231214,112400,266998940,11270,11270,11270,11270,16
|
|
20231214,112300,266818620,11270,11270,11270,11270,104
|
|
20231214,112200,265646540,11270,11270,11270,11270,0
|
|
20231214,112100,265646540,11270,11270,11270,11270,1
|
|
20231214,112000,265635270,11260,11260,11260,11260,56
|
|
20231214,111900,265004710,11270,11270,11270,11270,88
|
|
20231214,111800,264012950,11270,11270,11270,11270,1
|
|
20231214,111700,264001680,11270,11270,11270,11270,19
|
|
20231214,111600,263787550,11260,11260,11260,11260,0
|
|
20231214,111500,263787550,11260,11260,11260,11260,0
|
|
20231214,111400,263787550,11260,11260,11260,11260,10
|
|
20231214,111300,263674950,11260,11260,11260,11260,85
|
|
20231214,111200,262717850,11250,11250,11250,11250,9
|
|
20231214,111100,262616600,11250,11230,11250,11230,2
|
|
20231214,111000,262594120,11240,11240,11240,11240,0
|
|
20231214,110900,262594120,11240,11230,11240,11230,209
|
|
20231214,110800,260246550,11230,11230,11230,11230,1
|
|
20231214,110700,260235320,11220,11220,11220,11220,85
|
|
20231214,110600,259281620,11220,11220,11220,11220,0
|
|
20231214,110500,259281620,11220,11220,11220,11220,150
|
|
20231214,110400,257598620,11220,11220,11220,11220,66
|
|
20231214,110300,256858100,11220,11220,11220,11220,66
|
|
20231214,110200,256117580,11220,11220,11220,11220,10
|
|
20231214,110100,256005380,11220,11190,11220,11190,3
|
|
20231214,110000,255971780,11190,11210,11220,11190,219
|
|
20231214,105900,253519010,11210,11210,11210,11210,30
|
|
20231214,105800,253182710,11210,11210,11210,11210,0
|
|
20231214,105700,253182710,11210,11210,11210,11210,0
|
|
20231214,105600,253182710,11210,11210,11210,11210,33
|
|
20231214,105500,252812780,11210,11210,11210,11210,5
|
|
20231214,105400,252756730,11220,11220,11220,11220,1
|
|
20231214,105300,252745510,11220,11220,11220,11220,0
|
|
20231214,105200,252745510,11220,11220,11220,11220,0
|
|
20231214,105100,252745510,11220,11220,11220,11220,0
|
|
20231214,105000,252745510,11220,11220,11220,11220,0
|
|
20231214,104900,252745510,11220,11220,11220,11220,0
|
|
20231214,104800,252745510,11220,11200,11220,11200,2
|
|
20231214,104700,252723090,11200,11200,11200,11200,0
|
|
20231214,104600,252723090,11200,11200,11200,11200,0
|
|
20231214,104500,252723090,11200,11200,11200,11200,0
|
|
20231214,104400,252723090,11200,11200,11200,11200,185
|
|
20231214,104300,250651090,11200,11200,11200,11200,654
|
|
20231214,104200,243326290,11200,11200,11200,11200,0
|
|
20231214,104100,243326290,11200,11200,11200,11200,500
|
|
20231214,104000,237726290,11200,11200,11200,11200,0
|
|
20231214,103900,237726290,11200,11200,11200,11200,100
|
|
20231214,103800,236606290,11230,11230,11230,11230,0
|
|
20231214,103700,236606290,11230,11230,11230,11230,0
|
|
20231214,103600,236606290,11230,11180,11230,11180,2
|
|
20231214,103500,236583880,11180,11180,11180,11180,46
|
|
20231214,103400,236069600,11190,11200,11200,11190,464
|
|
20231214,103300,230875120,11230,11200,11230,11200,2
|
|
20231214,103200,230852690,11200,11200,11200,11200,505
|
|
20231214,103100,225196690,11230,11230,11230,11230,0
|
|
20231214,103000,225196690,11230,11230,11230,11230,261
|
|
20231214,102900,222265660,11200,11200,11200,11200,0
|
|
20231214,102800,222265660,11200,11200,11200,11200,251
|
|
20231214,102700,219454460,11210,11210,11210,11210,451
|
|
20231214,102600,214398750,11230,11250,11260,11230,454
|
|
20231214,102500,209297480,11250,11250,11250,11250,0
|
|
20231214,102400,209297480,11250,11250,11250,11240,207
|
|
20231214,102300,206970730,11250,11250,11250,11250,4
|
|
20231214,102200,206925730,11250,11250,11250,11250,150
|
|
20231214,102100,205238230,11250,11250,11250,11250,0
|
|
20231214,102000,205238230,11250,11250,11250,11250,0
|
|
20231214,101900,205238230,11250,11260,11260,11250,400
|
|
20231214,101800,200738190,11260,11260,11260,11260,6
|
|
20231214,101700,200670630,11270,11270,11270,11270,0
|
|
20231214,101600,200670630,11270,11270,11270,11270,0
|
|
20231214,101500,200670630,11270,11270,11270,11270,1
|
|
20231214,101400,200659360,11270,11260,11270,11260,200
|
|
20231214,101300,198407200,11260,11260,11260,11260,0
|
|
20231214,101200,198407200,11260,11260,11260,11260,0
|
|
20231214,101100,198407200,11260,11260,11260,11260,1
|
|
20231214,101000,198395940,11230,11230,11230,11230,1
|
|
20231214,100900,198384710,11230,11230,11230,11230,2
|
|
20231214,100800,198362250,11230,11250,11250,11230,22
|
|
20231214,100700,198115150,11250,11250,11250,11250,39
|
|
20231214,100600,197676400,11260,11260,11260,11260,44
|
|
20231214,100500,197180960,11280,11280,11280,11280,20
|
|
20231214,100400,196955360,11280,11270,11280,11270,260
|
|
20231214,100300,194022600,11280,11280,11280,11280,0
|
|
20231214,100200,194022600,11280,11280,11280,11280,62
|
|
20231214,100100,193323240,11280,11270,11290,11270,840
|
|
20231214,100000,183843540,11280,11280,11280,11280,0
|
|
20231214,095900,183843540,11280,11280,11280,11280,149
|
|
20231214,095800,182162820,11280,11280,11280,11280,2
|
|
20231214,095700,182140260,11280,11280,11280,11280,70
|
|
20231214,095600,181350660,11280,11280,11280,11280,0
|
|
20231214,095500,181350660,11280,11300,11300,11190,1564
|
|
20231214,095400,163827900,11300,11300,11300,11300,1239
|
|
20231214,095300,149827200,11290,11210,11290,11210,472
|
|
20231214,095200,144498600,11220,11230,11230,11220,718
|
|
20231214,095100,136439960,11230,11240,11240,11230,816
|
|
20231214,095000,127273270,11250,11250,11250,11250,50
|
|
20231214,094900,126710770,11250,11250,11250,11250,0
|
|
20231214,094800,126710770,11250,11250,11250,11250,0
|
|
20231214,094700,126710770,11250,11250,11250,11250,76
|
|
20231214,094600,125855770,11250,11250,11250,11250,0
|
|
20231214,094500,125855770,11250,11250,11250,11250,0
|
|
20231214,094400,125855770,11250,11250,11250,11250,247
|
|
20231214,094300,123077020,11250,11280,11280,11250,50
|
|
20231214,094200,122514220,11280,11280,11280,11280,0
|
|
20231214,094100,122514220,11280,11250,11280,11250,34
|
|
20231214,094000,122131470,11240,11240,11240,11240,10
|
|
20231214,093900,122019070,11250,11250,11250,11250,30
|
|
20231214,093800,121681570,11250,11290,11290,11250,247
|
|
20231214,093700,118902780,11290,11290,11290,11290,2
|
|
20231214,093600,118880200,11290,11290,11290,11290,24
|
|
20231214,093500,118609240,11290,11290,11290,11290,1
|
|
20231214,093400,118597950,11290,11240,11290,11230,181
|
|
20231214,093300,116563460,11240,11240,11240,11240,50
|
|
20231214,093200,116001460,11240,11240,11240,11240,5
|
|
20231214,093100,115945260,11230,11230,11230,11230,0
|
|
20231214,093000,115945260,11230,11230,11230,11230,0
|
|
20231214,092900,115945260,11230,11230,11230,11230,0
|
|
20231214,092800,115945260,11230,11230,11230,11230,0
|
|
20231214,092700,115945260,11230,11250,11250,11220,130
|
|
20231214,092600,114485280,11260,11270,11270,11260,20
|
|
20231214,092500,114259980,11300,11300,11300,11290,967
|
|
20231214,092400,103337570,11310,11340,11340,11310,89
|
|
20231214,092300,102329980,11340,11340,11340,11340,19
|
|
20231214,092200,102114520,11330,11310,11330,11310,101
|
|
20231214,092100,100970210,11300,11300,11300,11300,0
|
|
20231214,092000,100970210,11300,11300,11300,11300,484
|
|
20231214,091900,95501010,11300,11300,11300,11300,158
|
|
20231214,091800,93715610,11290,11280,11290,11280,106
|
|
20231214,091700,92519070,11280,11270,11280,11270,97
|
|
20231214,091600,91425010,11270,11250,11270,11250,96
|
|
20231214,091500,90344520,11250,11220,11250,11220,100
|
|
20231214,091400,89220090,11200,11210,11210,11200,382
|
|
20231214,091300,84941590,11200,11200,11200,11200,50
|
|
20231214,091200,84381590,11200,11250,11250,11200,211
|
|
20231214,091100,82017890,11250,11180,11250,11150,602
|
|
20231214,091000,75294340,11150,11290,11290,11150,4983
|
|
20231214,090900,19470940,11300,11350,11350,11300,260
|
|
20231214,090800,16531190,11360,11350,11360,11350,51
|
|
20231214,090700,15952330,11360,11370,11370,11360,328
|
|
20231214,090600,12224350,11370,11360,11370,11360,130
|
|
20231214,090500,10747530,11360,11300,11360,11300,51
|
|
20231214,090400,10168230,11300,11300,11370,11300,204
|
|
20231214,090300,7862960,11380,11280,11380,11280,12
|
|
20231214,090200,7726500,11280,11400,11400,11280,63
|
|
20231214,090100,7015190,11410,11410,11410,11410,50
|
|
20231214,090000,6444690,11430,11360,11430,11210,568
|