670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,200700,437083220,11270,11270,11270,11270,573
|
|
20231215,200600,437083220,11270,11270,11270,11270,0
|
|
20231215,200500,437083220,11270,11270,11270,11270,0
|
|
20231215,200400,437083220,11270,11270,11270,11270,0
|
|
20231215,200300,437083220,11270,11270,11270,11270,0
|
|
20231215,200200,437083220,11270,11270,11270,11270,0
|
|
20231215,200100,437083220,11270,11270,11270,11270,0
|
|
20231215,200000,437083220,11270,11270,11270,11270,0
|
|
20231215,195900,437083220,11270,11270,11270,11270,0
|
|
20231215,195800,437083220,11270,11270,11270,11270,0
|
|
20231215,195700,437083220,11270,11270,11270,11270,0
|
|
20231215,195600,437083220,11270,11270,11270,11270,0
|
|
20231215,195500,437083220,11270,11270,11270,11270,0
|
|
20231215,195400,437083220,11270,11270,11270,11270,0
|
|
20231215,195300,437083220,11270,11270,11270,11270,0
|
|
20231215,195200,437083220,11270,11270,11270,11270,0
|
|
20231215,195100,437083220,11270,11270,11270,11270,0
|
|
20231215,195000,437083220,11270,11270,11270,11270,0
|
|
20231215,194900,437083220,11270,11270,11270,11270,0
|
|
20231215,194800,437083220,11270,11270,11270,11270,0
|
|
20231215,194700,437083220,11270,11270,11270,11270,0
|
|
20231215,194600,437083220,11270,11270,11270,11270,0
|
|
20231215,194500,437083220,11270,11270,11270,11270,0
|
|
20231215,194400,437083220,11270,11270,11270,11270,0
|
|
20231215,194300,437083220,11270,11270,11270,11270,0
|
|
20231215,194200,437083220,11270,11270,11270,11270,0
|
|
20231215,194100,437083220,11270,11270,11270,11270,0
|
|
20231215,194000,437083220,11270,11270,11270,11270,0
|
|
20231215,193900,437083220,11270,11270,11270,11270,0
|
|
20231215,193800,437083220,11270,11270,11270,11270,0
|
|
20231215,193700,437083220,11270,11270,11270,11270,573
|
|
20231215,193600,437083220,11270,11270,11270,11270,0
|
|
20231215,193500,437083220,11270,11270,11270,11270,0
|
|
20231215,193400,437083220,11270,11270,11270,11270,0
|
|
20231215,193300,437083220,11270,11270,11270,11270,0
|
|
20231215,193200,437083220,11270,11270,11270,11270,0
|
|
20231215,193100,437083220,11270,11270,11270,11270,0
|
|
20231215,193000,437083220,11270,11270,11270,11270,0
|
|
20231215,192900,437083220,11270,11270,11270,11270,0
|
|
20231215,192800,437083220,11270,11270,11270,11270,0
|
|
20231215,192700,437083220,11270,11270,11270,11270,0
|
|
20231215,192600,437083220,11270,11270,11270,11270,0
|
|
20231215,192500,437083220,11270,11270,11270,11270,0
|
|
20231215,192400,437083220,11270,11270,11270,11270,0
|
|
20231215,192300,437083220,11270,11270,11270,11270,0
|
|
20231215,192200,437083220,11270,11270,11270,11270,0
|
|
20231215,192100,437083220,11270,11270,11270,11270,0
|
|
20231215,192000,437083220,11270,11270,11270,11270,0
|
|
20231215,191900,437083220,11270,11270,11270,11270,0
|
|
20231215,191800,437083220,11270,11270,11270,11270,0
|
|
20231215,191700,437083220,11270,11270,11270,11270,0
|
|
20231215,191600,437083220,11270,11270,11270,11270,0
|
|
20231215,191500,437083220,11270,11270,11270,11270,0
|
|
20231215,191400,437083220,11270,11270,11270,11270,0
|
|
20231215,191300,437083220,11270,11270,11270,11270,0
|
|
20231215,191200,437083220,11270,11270,11270,11270,0
|
|
20231215,191100,437083220,11270,11270,11270,11270,0
|
|
20231215,191000,437083220,11270,11270,11270,11270,0
|
|
20231215,190900,437083220,11270,11270,11270,11270,0
|
|
20231215,190800,437083220,11270,11270,11270,11270,0
|
|
20231215,190700,437083220,11270,11270,11270,11270,573
|
|
20231215,190600,437083220,11270,11270,11270,11270,0
|
|
20231215,190500,437083220,11270,11270,11270,11270,0
|
|
20231215,190400,437083220,11270,11270,11270,11270,0
|
|
20231215,190300,437083220,11270,11270,11270,11270,0
|
|
20231215,190200,437083220,11270,11270,11270,11270,0
|
|
20231215,190100,437083220,11270,11270,11270,11270,0
|
|
20231215,190000,437083220,11270,11270,11270,11270,0
|
|
20231215,185900,437083220,11270,11270,11270,11270,0
|
|
20231215,185800,437083220,11270,11270,11270,11270,0
|
|
20231215,185700,437083220,11270,11270,11270,11270,0
|
|
20231215,185600,437083220,11270,11270,11270,11270,0
|
|
20231215,185500,437083220,11270,11270,11270,11270,0
|
|
20231215,185400,437083220,11270,11270,11270,11270,0
|
|
20231215,185300,437083220,11270,11270,11270,11270,0
|
|
20231215,185200,437083220,11270,11270,11270,11270,0
|
|
20231215,185100,437083220,11270,11270,11270,11270,0
|
|
20231215,185000,437083220,11270,11270,11270,11270,0
|
|
20231215,184900,437083220,11270,11270,11270,11270,0
|
|
20231215,184800,437083220,11270,11270,11270,11270,0
|
|
20231215,184700,437083220,11270,11270,11270,11270,0
|
|
20231215,184600,437083220,11270,11270,11270,11270,0
|
|
20231215,184500,437083220,11270,11270,11270,11270,0
|
|
20231215,184400,437083220,11270,11270,11270,11270,0
|
|
20231215,184300,437083220,11270,11270,11270,11270,0
|
|
20231215,184200,437083220,11270,11270,11270,11270,0
|
|
20231215,184100,437083220,11270,11270,11270,11270,0
|
|
20231215,184000,437083220,11270,11270,11270,11270,0
|
|
20231215,183900,437083220,11270,11270,11270,11270,0
|
|
20231215,183800,437083220,11270,11270,11270,11270,0
|
|
20231215,183700,437083220,11270,11270,11270,11270,573
|
|
20231215,183600,437083220,11270,11270,11270,11270,0
|
|
20231215,183500,437083220,11270,11270,11270,11270,0
|
|
20231215,183400,437083220,11270,11270,11270,11270,0
|
|
20231215,183300,437083220,11270,11270,11270,11270,0
|
|
20231215,183200,437083220,11270,11270,11270,11270,0
|
|
20231215,183100,437083220,11270,11270,11270,11270,0
|
|
20231215,183000,437083220,11270,11270,11270,11270,0
|
|
20231215,182900,437083220,11270,11270,11270,11270,0
|
|
20231215,182800,437083220,11270,11270,11270,11270,0
|
|
20231215,182700,437083220,11270,11270,11270,11270,0
|
|
20231215,182600,437083220,11270,11270,11270,11270,0
|
|
20231215,182500,437083220,11270,11270,11270,11270,0
|
|
20231215,182400,437083220,11270,11270,11270,11270,0
|
|
20231215,182300,437083220,11270,11270,11270,11270,0
|
|
20231215,182200,437083220,11270,11270,11270,11270,0
|
|
20231215,182100,437083220,11270,11270,11270,11270,0
|
|
20231215,182000,437083220,11270,11270,11270,11270,0
|
|
20231215,181900,437083220,11270,11270,11270,11270,0
|
|
20231215,181800,437083220,11270,11270,11270,11270,0
|
|
20231215,181700,437083220,11270,11270,11270,11270,0
|
|
20231215,181600,437083220,11270,11270,11270,11270,0
|
|
20231215,181500,437083220,11270,11270,11270,11270,0
|
|
20231215,181400,437083220,11270,11270,11270,11270,0
|
|
20231215,181300,437083220,11270,11270,11270,11270,0
|
|
20231215,181200,437083220,11270,11270,11270,11270,0
|
|
20231215,181100,437083220,11270,11270,11270,11270,0
|
|
20231215,181000,437083220,11270,11270,11270,11270,0
|
|
20231215,180900,437083220,11270,11270,11270,11270,0
|
|
20231215,180800,437083220,11270,11270,11270,11270,0
|
|
20231215,180700,437083220,11270,11270,11270,11270,573
|
|
20231215,180600,437083220,11270,11270,11270,11270,0
|
|
20231215,180500,437083220,11270,11270,11270,11270,0
|
|
20231215,180400,437083220,11270,11270,11270,11270,0
|
|
20231215,180300,437083220,11270,11270,11270,11270,0
|
|
20231215,180200,437083220,11270,11270,11270,11270,0
|
|
20231215,180100,437083220,11270,11270,11270,11270,0
|
|
20231215,180000,437083220,11270,11270,11270,11270,0
|
|
20231215,175900,437083220,11270,11270,11270,11270,0
|
|
20231215,175800,437083220,11270,11270,11270,11270,0
|
|
20231215,175700,437083220,11270,11270,11270,11270,0
|
|
20231215,175600,437083220,11270,11270,11270,11270,0
|
|
20231215,175500,437083220,11270,11270,11270,11270,0
|
|
20231215,175400,437083220,11270,11270,11270,11270,0
|
|
20231215,175300,437083220,11270,11270,11270,11270,0
|
|
20231215,175200,437083220,11270,11270,11270,11270,0
|
|
20231215,175100,437083220,11270,11270,11270,11270,0
|
|
20231215,175000,437083220,11270,11270,11270,11270,0
|
|
20231215,174900,437083220,11270,11270,11270,11270,0
|
|
20231215,174800,437083220,11270,11270,11270,11270,0
|
|
20231215,174700,437083220,11270,11270,11270,11270,0
|
|
20231215,174600,437083220,11270,11270,11270,11270,0
|
|
20231215,174500,437083220,11270,11270,11270,11270,0
|
|
20231215,174400,437083220,11270,11270,11270,11270,0
|
|
20231215,174300,437083220,11270,11270,11270,11270,0
|
|
20231215,174200,437083220,11270,11270,11270,11270,0
|
|
20231215,174100,437083220,11270,11270,11270,11270,0
|
|
20231215,174000,437083220,11270,11270,11270,11270,0
|
|
20231215,173900,437083220,11270,11270,11270,11270,0
|
|
20231215,173800,437083220,11270,11270,11270,11270,0
|
|
20231215,173700,437083220,11270,11270,11270,11270,573
|
|
20231215,173600,437083220,11270,11270,11270,11270,0
|
|
20231215,173500,437083220,11270,11270,11270,11270,0
|
|
20231215,173400,437083220,11270,11270,11270,11270,0
|
|
20231215,173300,437083220,11270,11270,11270,11270,0
|
|
20231215,173200,437083220,11270,11270,11270,11270,0
|
|
20231215,173100,437083220,11270,11270,11270,11270,0
|
|
20231215,173000,437083220,11270,11270,11270,11270,0
|
|
20231215,172900,437083220,11270,11270,11270,11270,0
|
|
20231215,172800,437083220,11270,11270,11270,11270,0
|
|
20231215,172700,437083220,11270,11270,11270,11270,0
|
|
20231215,172600,437083220,11270,11270,11270,11270,0
|
|
20231215,172500,437083220,11270,11270,11270,11270,0
|
|
20231215,172400,437083220,11270,11270,11270,11270,0
|
|
20231215,172300,437083220,11270,11270,11270,11270,0
|
|
20231215,172200,437083220,11270,11270,11270,11270,0
|
|
20231215,172100,437083220,11270,11270,11270,11270,0
|
|
20231215,172000,437083220,11270,11270,11270,11270,0
|
|
20231215,171900,437083220,11270,11270,11270,11270,0
|
|
20231215,171800,437083220,11270,11270,11270,11270,0
|
|
20231215,171700,437083220,11270,11270,11270,11270,0
|
|
20231215,171600,437083220,11270,11270,11270,11270,0
|
|
20231215,171500,437083220,11270,11270,11270,11270,0
|
|
20231215,171400,437083220,11270,11270,11270,11270,0
|
|
20231215,171300,437083220,11270,11270,11270,11270,0
|
|
20231215,171200,437083220,11270,11270,11270,11270,0
|
|
20231215,171100,437083220,11270,11270,11270,11270,0
|
|
20231215,171000,437083220,11270,11270,11270,11270,0
|
|
20231215,170900,437083220,11270,11270,11270,11270,0
|
|
20231215,170800,437083220,11270,11270,11270,11270,0
|
|
20231215,170700,437083220,11270,11270,11270,11270,573
|
|
20231215,170600,437083220,11270,11270,11270,11270,0
|
|
20231215,170500,437083220,11270,11270,11270,11270,0
|
|
20231215,170400,437083220,11270,11270,11270,11270,0
|
|
20231215,170300,437083220,11270,11270,11270,11270,0
|
|
20231215,170200,437083220,11270,11270,11270,11270,0
|
|
20231215,170100,437083220,11270,11270,11270,11270,0
|
|
20231215,170000,437083220,11270,11270,11270,11270,0
|
|
20231215,165900,437083220,11270,11270,11270,11270,0
|
|
20231215,165800,437083220,11270,11270,11270,11270,0
|
|
20231215,165700,437083220,11270,11270,11270,11270,0
|
|
20231215,165600,437083220,11270,11270,11270,11270,0
|
|
20231215,165500,437083220,11270,11270,11270,11270,0
|
|
20231215,165400,437083220,11270,11270,11270,11270,0
|
|
20231215,165300,437083220,11270,11270,11270,11270,0
|
|
20231215,165200,437083220,11270,11270,11270,11270,0
|
|
20231215,165100,437083220,11270,11270,11270,11270,0
|
|
20231215,165000,437083220,11270,11270,11270,11270,0
|
|
20231215,164900,437083220,11270,11270,11270,11270,0
|
|
20231215,164800,437083220,11270,11270,11270,11270,0
|
|
20231215,164700,437083220,11270,11270,11270,11270,0
|
|
20231215,164600,437083220,11270,11270,11270,11270,0
|
|
20231215,164500,437083220,11270,11270,11270,11270,0
|
|
20231215,164400,437083220,11270,11270,11270,11270,0
|
|
20231215,164300,437083220,11270,11270,11270,11270,0
|
|
20231215,164200,437083220,11270,11270,11270,11270,0
|
|
20231215,164100,437083220,11270,11270,11270,11270,0
|
|
20231215,164000,437083220,11270,11270,11270,11270,0
|
|
20231215,163900,437083220,11270,11270,11270,11270,0
|
|
20231215,163800,437083220,11270,11270,11270,11270,0
|
|
20231215,163700,437083220,11270,11270,11270,11270,573
|
|
20231215,163600,437083220,11270,11270,11270,11270,0
|
|
20231215,163500,437083220,11270,11270,11270,11270,0
|
|
20231215,163400,437083220,11270,11270,11270,11270,0
|
|
20231215,163300,437083220,11270,11270,11270,11270,0
|
|
20231215,163200,437083220,11270,11270,11270,11270,0
|
|
20231215,163100,437083220,11270,11270,11270,11270,0
|
|
20231215,163000,437083220,11270,11270,11270,11270,0
|
|
20231215,162900,437083220,11270,11270,11270,11270,0
|
|
20231215,162800,437083220,11270,11270,11270,11270,0
|
|
20231215,162700,437083220,11270,11270,11270,11270,0
|
|
20231215,162600,437083220,11270,11270,11270,11270,0
|
|
20231215,162500,437083220,11270,11270,11270,11270,0
|
|
20231215,162400,437083220,11270,11270,11270,11270,0
|
|
20231215,162300,437083220,11270,11270,11270,11270,0
|
|
20231215,162200,437083220,11270,11270,11270,11270,0
|
|
20231215,162100,437083220,11270,11270,11270,11270,0
|
|
20231215,162000,437083220,11270,11270,11270,11270,0
|
|
20231215,161900,437083220,11270,11270,11270,11270,0
|
|
20231215,161800,437083220,11270,11270,11270,11270,0
|
|
20231215,161700,437083220,11270,11270,11270,11270,0
|
|
20231215,161600,437083220,11270,11270,11270,11270,0
|
|
20231215,161500,437083220,11270,11270,11270,11270,0
|
|
20231215,161400,437083220,11270,11270,11270,11270,0
|
|
20231215,161300,437083220,11270,11270,11270,11270,0
|
|
20231215,161200,437083220,11270,11270,11270,11270,0
|
|
20231215,161100,437083220,11270,11270,11270,11270,0
|
|
20231215,161000,437083220,11270,11270,11270,11270,0
|
|
20231215,160900,437083220,11270,11270,11270,11270,0
|
|
20231215,160800,437083220,11270,11270,11270,11270,0
|
|
20231215,160700,437083220,11270,11270,11270,11270,573
|
|
20231215,160600,437083220,11270,11270,11270,11270,0
|
|
20231215,160500,437083220,11270,11270,11270,11270,0
|
|
20231215,160400,437083220,11270,11270,11270,11270,0
|
|
20231215,160300,437083220,11270,11270,11270,11270,0
|
|
20231215,160200,437083220,11270,11270,11270,11270,0
|
|
20231215,160100,437083220,11270,11270,11270,11270,0
|
|
20231215,160000,437083220,11270,11270,11270,11270,0
|
|
20231215,155900,437083220,11270,11270,11270,11270,0
|
|
20231215,155800,437083220,11270,11270,11270,11270,0
|
|
20231215,155700,437083220,11270,11270,11270,11270,0
|
|
20231215,155600,437083220,11270,11270,11270,11270,0
|
|
20231215,155500,437083220,11270,11270,11270,11270,0
|
|
20231215,155400,437083220,11270,11270,11270,11270,0
|
|
20231215,155300,437083220,11270,11270,11270,11270,0
|
|
20231215,155200,437083220,11270,11270,11270,11270,0
|
|
20231215,155100,437083220,11270,11270,11270,11270,0
|
|
20231215,155000,437083220,11270,11270,11270,11270,0
|
|
20231215,154900,437083220,11270,11270,11270,11270,0
|
|
20231215,154800,437083220,11270,11270,11270,11270,0
|
|
20231215,154700,437083220,11270,11270,11270,11270,0
|
|
20231215,154600,437083220,11270,11270,11270,11270,0
|
|
20231215,154500,437083220,11270,11270,11270,11270,0
|
|
20231215,154400,437083220,11270,11270,11270,11270,0
|
|
20231215,154300,437083220,11270,11270,11270,11270,0
|
|
20231215,154200,437083220,11270,11270,11270,11270,0
|
|
20231215,154100,437083220,11270,11270,11270,11270,0
|
|
20231215,154000,437083220,11270,11270,11270,11270,0
|
|
20231215,153900,437083220,11270,11270,11270,11270,0
|
|
20231215,153800,437083220,11270,11270,11270,11270,0
|
|
20231215,153700,437083220,11270,11270,11270,11270,573
|
|
20231215,153600,437083220,11270,11270,11270,11270,0
|
|
20231215,153500,437083220,11270,11270,11270,11270,0
|
|
20231215,153400,437083220,11270,11270,11270,11270,0
|
|
20231215,153300,437083220,11270,11270,11270,11270,0
|
|
20231215,153200,437083220,11270,11270,11270,11270,0
|
|
20231215,153100,437083220,11270,11270,11270,11270,0
|
|
20231215,153000,437083220,11270,11270,11270,11270,573
|
|
20231215,152900,430625510,11300,11300,11300,11300,0
|
|
20231215,152800,430625510,11300,11300,11300,11300,0
|
|
20231215,152700,430625510,11300,11300,11300,11300,0
|
|
20231215,152600,430625510,11300,11300,11300,11300,0
|
|
20231215,152500,430625510,11300,11300,11300,11300,0
|
|
20231215,152400,430625510,11300,11300,11300,11300,0
|
|
20231215,152300,430625510,11300,11300,11300,11300,0
|
|
20231215,152200,430625510,11300,11300,11300,11300,0
|
|
20231215,152100,430625510,11300,11300,11300,11300,0
|
|
20231215,152000,430625510,11300,11300,11300,11300,0
|
|
20231215,151900,430625510,11300,11300,11300,11300,452
|
|
20231215,151800,425517910,11300,11300,11300,11300,0
|
|
20231215,151700,425517910,11300,11300,11300,11300,70
|
|
20231215,151600,424726910,11300,11300,11300,11300,0
|
|
20231215,151500,424726910,11300,11300,11300,11300,0
|
|
20231215,151400,424726910,11300,11280,11300,11260,1001
|
|
20231215,151300,413444750,11260,11300,11300,11260,1001
|
|
20231215,151200,402163640,11280,11300,11300,11280,1156
|
|
20231215,151100,389103350,11300,11300,11300,11300,0
|
|
20231215,151000,389103350,11300,11300,11300,11300,0
|
|
20231215,150900,389103350,11300,11300,11300,11300,25
|
|
20231215,150800,388820850,11300,11300,11300,11300,0
|
|
20231215,150700,388820850,11300,11300,11300,11300,107
|
|
20231215,150600,387611750,11300,11310,11310,11300,71
|
|
20231215,150500,386809180,11300,11300,11300,11300,233
|
|
20231215,150400,384176280,11350,11350,11350,11350,0
|
|
20231215,150300,384176280,11350,11350,11350,11350,0
|
|
20231215,150200,384176280,11350,11350,11350,11350,0
|
|
20231215,150100,384176280,11350,11350,11350,11350,101
|
|
20231215,150000,383029930,11350,11350,11350,11350,0
|
|
20231215,145900,383029930,11350,11350,11350,11350,0
|
|
20231215,145800,383029930,11350,11350,11350,11350,0
|
|
20231215,145700,383029930,11350,11350,11350,11350,0
|
|
20231215,145600,383029930,11350,11350,11350,11350,0
|
|
20231215,145500,383029930,11350,11350,11350,11350,0
|
|
20231215,145400,383029930,11350,11350,11350,11350,0
|
|
20231215,145300,383029930,11350,11350,11350,11350,0
|
|
20231215,145200,383029930,11350,11350,11350,11350,1
|
|
20231215,145100,383018580,11300,11300,11300,11300,0
|
|
20231215,145000,383018580,11300,11300,11300,11300,0
|
|
20231215,144900,383018580,11300,11300,11300,11300,0
|
|
20231215,144800,383018580,11300,11330,11340,11300,1187
|
|
20231215,144700,369598410,11330,11310,11330,11310,1866
|
|
20231215,144600,348487590,11300,11300,11300,11300,989
|
|
20231215,144500,337311890,11280,11280,11280,11280,0
|
|
20231215,144400,337311890,11280,11280,11280,11280,477
|
|
20231215,144300,331931330,11300,11300,11300,11300,213
|
|
20231215,144200,329524430,11320,11320,11320,11320,0
|
|
20231215,144100,329524430,11320,11320,11320,11320,0
|
|
20231215,144000,329524430,11320,11320,11320,11320,0
|
|
20231215,143900,329524430,11320,11320,11320,11320,0
|
|
20231215,143800,329524430,11320,11320,11320,11320,0
|
|
20231215,143700,329524430,11320,11320,11320,11320,0
|
|
20231215,143600,329524430,11320,11320,11320,11320,0
|
|
20231215,143500,329524430,11320,11320,11320,11320,0
|
|
20231215,143400,329524430,11320,11320,11320,11320,0
|
|
20231215,143300,329524430,11320,11320,11320,11320,0
|
|
20231215,143200,329524430,11320,11320,11320,11320,0
|
|
20231215,143100,329524430,11320,11320,11320,11320,0
|
|
20231215,143000,329524430,11320,11320,11320,11320,0
|
|
20231215,142900,329524430,11320,11320,11320,11320,0
|
|
20231215,142800,329524430,11320,11320,11320,11320,0
|
|
20231215,142700,329524430,11320,11320,11320,11320,0
|
|
20231215,142600,329524430,11320,11320,11320,11320,0
|
|
20231215,142500,329524430,11320,11320,11320,11320,0
|
|
20231215,142400,329524430,11320,11320,11320,11320,0
|
|
20231215,142300,329524430,11320,11320,11320,11320,0
|
|
20231215,142200,329524430,11320,11320,11320,11320,0
|
|
20231215,142100,329524430,11320,11320,11320,11320,0
|
|
20231215,142000,329524430,11320,11320,11320,11320,0
|
|
20231215,141900,329524430,11320,11320,11320,11320,0
|
|
20231215,141800,329524430,11320,11320,11320,11320,0
|
|
20231215,141700,329524430,11320,11320,11320,11320,0
|
|
20231215,141600,329524430,11320,11320,11320,11320,0
|
|
20231215,141500,329524430,11320,11320,11320,11320,0
|
|
20231215,141400,329524430,11320,11320,11320,11320,0
|
|
20231215,141300,329524430,11320,11320,11320,11320,0
|
|
20231215,141200,329524430,11320,11280,11320,11280,2
|
|
20231215,141100,329501830,11280,11290,11290,11280,100
|
|
20231215,141000,328373640,11320,11320,11320,11320,1
|
|
20231215,140900,328362320,11320,11320,11320,11320,0
|
|
20231215,140800,328362320,11320,11320,11320,11320,4
|
|
20231215,140700,328317040,11320,11320,11320,11320,0
|
|
20231215,140600,328317040,11320,11320,11320,11320,0
|
|
20231215,140500,328317040,11320,11290,11320,11290,100
|
|
20231215,140400,327185640,11290,11290,11290,11290,0
|
|
20231215,140300,327185640,11290,11290,11290,11290,1
|
|
20231215,140200,327174350,11280,11280,11280,11280,178
|
|
20231215,140100,325166510,11290,11290,11290,11290,2079
|
|
20231215,140000,301694600,11300,11300,11300,11300,879
|
|
20231215,135900,291761900,11320,11320,11320,11320,55
|
|
20231215,135800,291139300,11320,11320,11320,11320,0
|
|
20231215,135700,291139300,11320,11320,11320,11320,1
|
|
20231215,135600,291127980,11300,11300,11300,11300,1
|
|
20231215,135500,291116680,11300,11300,11300,11300,0
|
|
20231215,135400,291116680,11300,11320,11320,11300,502
|
|
20231215,135300,285443690,11310,11310,11310,11310,0
|
|
20231215,135200,285443690,11310,11310,11310,11310,0
|
|
20231215,135100,285443690,11310,11310,11310,11310,0
|
|
20231215,135000,285443690,11310,11310,11310,11310,0
|
|
20231215,134900,285443690,11310,11320,11320,11310,7
|
|
20231215,134800,285364500,11320,11320,11320,11320,0
|
|
20231215,134700,285364500,11320,11320,11320,11320,50
|
|
20231215,134600,284798500,11320,11320,11320,11320,0
|
|
20231215,134500,284798500,11320,11320,11320,11320,71
|
|
20231215,134400,283994780,11300,11300,11300,11300,20
|
|
20231215,134300,283768780,11330,11330,11330,11330,0
|
|
20231215,134200,283768780,11330,11330,11330,11330,0
|
|
20231215,134100,283768780,11330,11330,11330,11330,0
|
|
20231215,134000,283768780,11330,11330,11330,11330,0
|
|
20231215,133900,283768780,11330,11330,11330,11330,0
|
|
20231215,133800,283768780,11330,11330,11330,11330,1
|
|
20231215,133700,283757450,11320,11320,11320,11320,100
|
|
20231215,133600,282625450,11330,11320,11330,11320,101
|
|
20231215,133500,281482120,11330,11330,11330,11330,0
|
|
20231215,133400,281482120,11330,11330,11330,11330,0
|
|
20231215,133300,281482120,11330,11330,11330,11330,88
|
|
20231215,133200,280485080,11330,11330,11330,11330,0
|
|
20231215,133100,280485080,11330,11330,11330,11330,0
|
|
20231215,133000,280485080,11330,11330,11330,11330,0
|
|
20231215,132900,280485080,11330,11330,11330,11330,0
|
|
20231215,132800,280485080,11330,11290,11330,11290,2
|
|
20231215,132700,280462460,11330,11290,11330,11290,2
|
|
20231215,132600,280439840,11340,11340,11340,11340,0
|
|
20231215,132500,280439840,11340,11340,11340,11340,0
|
|
20231215,132400,280439840,11340,11290,11340,11290,2
|
|
20231215,132300,280417210,11330,11330,11330,11330,673
|
|
20231215,132200,272792120,11330,11330,11330,11330,0
|
|
20231215,132100,272792120,11330,11320,11330,11320,128
|
|
20231215,132000,271342010,11290,11300,11300,11290,512
|
|
20231215,131900,265561460,11300,11310,11320,11300,109
|
|
20231215,131800,264329630,11320,11320,11320,11320,0
|
|
20231215,131700,264329630,11320,11320,11320,11320,0
|
|
20231215,131600,264329630,11320,11320,11320,11320,1
|
|
20231215,131500,264318310,11330,11330,11330,11330,0
|
|
20231215,131400,264318310,11330,11330,11330,11330,264
|
|
20231215,131300,261327190,11340,11340,11340,11340,0
|
|
20231215,131200,261327190,11340,11340,11340,11340,10
|
|
20231215,131100,261213790,11340,11340,11340,11340,0
|
|
20231215,131000,261213790,11340,11340,11340,11340,0
|
|
20231215,130900,261213790,11340,11340,11340,11340,0
|
|
20231215,130800,261213790,11340,11340,11340,11340,0
|
|
20231215,130700,261213790,11340,11340,11340,11340,0
|
|
20231215,130600,261213790,11340,11340,11340,11340,0
|
|
20231215,130500,261213790,11340,11340,11340,11340,0
|
|
20231215,130400,261213790,11340,11340,11340,11340,0
|
|
20231215,130300,261213790,11340,11340,11340,11340,0
|
|
20231215,130200,261213790,11340,11340,11340,11340,0
|
|
20231215,130100,261213790,11340,11330,11340,11330,2
|
|
20231215,130000,261191120,11330,11330,11330,11330,309
|
|
20231215,125900,257690150,11330,11330,11330,11330,0
|
|
20231215,125800,257690150,11330,11330,11330,11330,0
|
|
20231215,125700,257690150,11330,11330,11330,11330,12
|
|
20231215,125600,257554190,11330,11330,11330,11330,16
|
|
20231215,125500,257372910,11340,11340,11340,11340,0
|
|
20231215,125400,257372910,11340,11330,11340,11330,173
|
|
20231215,125300,255412810,11330,11330,11330,11330,0
|
|
20231215,125200,255412810,11330,11330,11330,11330,0
|
|
20231215,125100,255412810,11330,11330,11330,11330,0
|
|
20231215,125000,255412810,11330,11330,11330,11330,0
|
|
20231215,124900,255412810,11330,11290,11330,11290,468
|
|
20231215,124800,250117220,11310,11280,11310,11280,2
|
|
20231215,124700,250094630,11290,11290,11300,11290,331
|
|
20231215,124600,246356640,11290,11290,11290,11290,0
|
|
20231215,124500,246356640,11290,11290,11290,11290,100
|
|
20231215,124400,245227640,11290,11290,11290,11290,0
|
|
20231215,124300,245227640,11290,11290,11290,11290,0
|
|
20231215,124200,245227640,11290,11290,11290,11290,100
|
|
20231215,124100,244098640,11290,11290,11290,11290,0
|
|
20231215,124000,244098640,11290,11290,11290,11290,0
|
|
20231215,123900,244098640,11290,11290,11290,11290,100
|
|
20231215,123800,242969640,11290,11290,11290,11290,0
|
|
20231215,123700,242969640,11290,11290,11290,11290,0
|
|
20231215,123600,242969640,11290,11290,11290,11290,0
|
|
20231215,123500,242969640,11290,11290,11290,11290,0
|
|
20231215,123400,242969640,11290,11250,11290,11250,1098
|
|
20231215,123300,230610200,11250,11250,11250,11250,0
|
|
20231215,123200,230610200,11250,11240,11250,11240,100
|
|
20231215,123100,229485310,11250,11250,11250,11250,0
|
|
20231215,123000,229485310,11250,11250,11250,11250,150
|
|
20231215,122900,227797810,11250,11250,11250,11250,99
|
|
20231215,122800,226684060,11250,11250,11250,11250,0
|
|
20231215,122700,226684060,11250,11250,11250,11250,1
|
|
20231215,122600,226672810,11230,11220,11230,11220,2
|
|
20231215,122500,226650360,11250,11220,11250,11220,2
|
|
20231215,122400,226627890,11230,11230,11230,11230,0
|
|
20231215,122300,226627890,11230,11230,11230,11230,0
|
|
20231215,122200,226627890,11230,11230,11230,11230,200
|
|
20231215,122100,224381890,11230,11230,11230,11230,138
|
|
20231215,122000,222832150,11230,11230,11230,11230,0
|
|
20231215,121900,222832150,11230,11230,11250,11230,104
|
|
20231215,121800,221664210,11230,11230,11230,11230,13
|
|
20231215,121700,221518220,11250,11250,11250,11250,1
|
|
20231215,121600,221506970,11240,11240,11240,11240,184
|
|
20231215,121500,219438810,11240,11240,11240,11240,0
|
|
20231215,121400,219438810,11240,11210,11240,11210,5
|
|
20231215,121300,219382730,11240,11240,11240,11240,0
|
|
20231215,121200,219382730,11240,11230,11240,11230,2
|
|
20231215,121100,219360260,11230,11230,11230,11230,70
|
|
20231215,121000,218574160,11230,11200,11230,11200,72
|
|
20231215,120900,217767730,11200,11200,11200,11200,70
|
|
20231215,120800,216983730,11250,11250,11250,11250,0
|
|
20231215,120700,216983730,11250,11250,11250,11250,0
|
|
20231215,120600,216983730,11250,11250,11250,11250,0
|
|
20231215,120500,216983730,11250,11250,11250,11250,0
|
|
20231215,120400,216983730,11250,11250,11250,11250,0
|
|
20231215,120300,216983730,11250,11250,11250,11250,1
|
|
20231215,120200,216972480,11200,11200,11220,11200,12
|
|
20231215,120100,216837880,11200,11200,11200,11200,790
|
|
20231215,120000,207989880,11190,11170,11190,11170,2
|
|
20231215,115900,207967520,11190,11190,11190,11190,1000
|
|
20231215,115800,196777520,11170,11170,11170,11170,0
|
|
20231215,115700,196777520,11170,11170,11170,11170,0
|
|
20231215,115600,196777520,11170,11170,11170,11170,0
|
|
20231215,115500,196777520,11170,11170,11170,11170,0
|
|
20231215,115400,196777520,11170,11170,11170,11170,0
|
|
20231215,115300,196777520,11170,11170,11170,11170,0
|
|
20231215,115200,196777520,11170,11170,11170,11170,0
|
|
20231215,115100,196777520,11170,11170,11170,11170,0
|
|
20231215,115000,196777520,11170,11170,11170,11170,0
|
|
20231215,114900,196777520,11170,11170,11170,11170,0
|
|
20231215,114800,196777520,11170,11170,11170,11170,1
|
|
20231215,114700,196766350,11170,11160,11170,11160,1055
|
|
20231215,114600,184984000,11170,11170,11170,11170,0
|
|
20231215,114500,184984000,11170,11170,11170,11170,221
|
|
20231215,114400,182515430,11160,11170,11170,11160,111
|
|
20231215,114300,181276440,11160,11160,11160,11160,0
|
|
20231215,114200,181276440,11160,11160,11160,11160,0
|
|
20231215,114100,181276440,11160,11160,11160,11160,0
|
|
20231215,114000,181276440,11160,11160,11160,11160,3
|
|
20231215,113900,181242960,11160,11200,11200,11160,278
|
|
20231215,113800,178140440,11160,11160,11160,11160,133
|
|
20231215,113700,176656160,11160,11180,11180,11160,1000
|
|
20231215,113600,165492220,11200,11200,11200,11200,0
|
|
20231215,113500,165492220,11200,11180,11200,11170,16
|
|
20231215,113400,165313190,11200,11190,11200,11190,2
|
|
20231215,113300,165290800,11170,11180,11180,11170,15
|
|
20231215,113200,165123180,11180,11180,11180,11180,0
|
|
20231215,113100,165123180,11180,11180,11180,11180,0
|
|
20231215,113000,165123180,11180,11190,11190,11180,40
|
|
20231215,112900,164675970,11200,11200,11200,11200,1
|
|
20231215,112800,164664770,11200,11200,11200,11200,0
|
|
20231215,112700,164664770,11200,11200,11200,11200,0
|
|
20231215,112600,164664770,11200,11200,11200,11200,3
|
|
20231215,112500,164631170,11170,11170,11170,11170,0
|
|
20231215,112400,164631170,11170,11170,11170,11170,0
|
|
20231215,112300,164631170,11170,11170,11170,11170,0
|
|
20231215,112200,164631170,11170,11170,11170,11170,0
|
|
20231215,112100,164631170,11170,11180,11180,11170,250
|
|
20231215,112000,161836210,11180,11180,11180,11180,0
|
|
20231215,111900,161836210,11180,11180,11180,11180,0
|
|
20231215,111800,161836210,11180,11180,11180,11180,20
|
|
20231215,111700,161612610,11170,11180,11180,11170,100
|
|
20231215,111600,160495550,11180,11180,11180,11180,0
|
|
20231215,111500,160495550,11180,11190,11190,11180,68
|
|
20231215,111400,159735260,11200,11200,11200,11200,0
|
|
20231215,111300,159735260,11200,11200,11200,11200,0
|
|
20231215,111200,159735260,11200,11200,11200,11200,8
|
|
20231215,111100,159645660,11200,11200,11200,11200,0
|
|
20231215,111000,159645660,11200,11210,11210,11200,716
|
|
20231215,110900,151626300,11210,11200,11210,11200,103
|
|
20231215,110800,150472670,11200,11200,11200,11200,0
|
|
20231215,110700,150472670,11200,11200,11200,11200,0
|
|
20231215,110600,150472670,11200,11200,11200,11200,0
|
|
20231215,110500,150472670,11200,11200,11200,11200,444
|
|
20231215,110400,145499870,11180,11180,11180,11180,0
|
|
20231215,110300,145499870,11180,11180,11180,11180,10
|
|
20231215,110200,145388070,11200,11200,11200,11200,0
|
|
20231215,110100,145388070,11200,11200,11200,11200,0
|
|
20231215,110000,145388070,11200,11200,11200,11200,100
|
|
20231215,105900,144268070,11200,11200,11200,11200,13
|
|
20231215,105800,144122470,11200,11200,11200,11200,0
|
|
20231215,105700,144122470,11200,11200,11200,11200,0
|
|
20231215,105600,144122470,11200,11200,11200,11200,1
|
|
20231215,105500,144111270,11210,11210,11210,11210,0
|
|
20231215,105400,144111270,11210,11210,11210,11210,140
|
|
20231215,105300,142541870,11210,11210,11210,11210,0
|
|
20231215,105200,142541870,11210,11210,11210,11210,5
|
|
20231215,105100,142485820,11210,11210,11210,11210,1
|
|
20231215,105000,142474610,11160,11160,11160,11160,0
|
|
20231215,104900,142474610,11160,11160,11160,11160,0
|
|
20231215,104800,142474610,11160,11170,11170,11160,300
|
|
20231215,104700,139123830,11170,11180,11180,11170,278
|
|
20231215,104600,136016660,11190,11190,11190,11190,42
|
|
20231215,104500,135546680,11190,11200,11200,11190,129
|
|
20231215,104400,134103160,11200,11200,11200,11200,0
|
|
20231215,104300,134103160,11200,11200,11200,11200,1
|
|
20231215,104200,134091960,11210,11210,11210,11210,0
|
|
20231215,104100,134091960,11210,11210,11210,11210,0
|
|
20231215,104000,134091960,11210,11210,11210,11210,0
|
|
20231215,103900,134091960,11210,11210,11210,11210,2
|
|
20231215,103800,134069540,11190,11190,11190,11190,199
|
|
20231215,103700,131842730,11190,11190,11190,11190,50
|
|
20231215,103600,131283230,11200,11200,11200,11200,302
|
|
20231215,103500,127900830,11210,11210,11210,11210,0
|
|
20231215,103400,127900830,11210,11210,11210,11210,60
|
|
20231215,103300,127228230,11210,11210,11210,11210,0
|
|
20231215,103200,127228230,11210,11210,11210,11210,10
|
|
20231215,103100,127116130,11210,11210,11210,11210,1
|
|
20231215,103000,127104920,11260,11260,11260,11260,0
|
|
20231215,102900,127104920,11260,11260,11260,11260,100
|
|
20231215,102800,125978920,11260,11250,11260,11250,100
|
|
20231215,102700,124853910,11260,11260,11260,11260,0
|
|
20231215,102600,124853910,11260,11260,11260,11260,0
|
|
20231215,102500,124853910,11260,11260,11260,11260,0
|
|
20231215,102400,124853910,11260,11260,11260,11260,0
|
|
20231215,102300,124853910,11260,11260,11260,11260,1
|
|
20231215,102200,124842650,11200,11200,11200,11200,0
|
|
20231215,102100,124842650,11200,11200,11200,11200,500
|
|
20231215,102000,119242650,11260,11260,11260,11260,1
|
|
20231215,101900,119231390,11200,11200,11200,11200,0
|
|
20231215,101800,119231390,11200,11200,11200,11200,0
|
|
20231215,101700,119231390,11200,11200,11200,11200,0
|
|
20231215,101600,119231390,11200,11200,11200,11200,0
|
|
20231215,101500,119231390,11200,11200,11200,11160,493
|
|
20231215,101400,113727500,11200,11220,11220,11200,1552
|
|
20231215,101300,96333210,11220,11220,11220,11220,300
|
|
20231215,101200,92967210,11270,11230,11270,11230,50
|
|
20231215,101100,92405630,11280,11280,11280,11280,0
|
|
20231215,101000,92405630,11280,11280,11280,11280,0
|
|
20231215,100900,92405630,11280,11280,11280,11280,0
|
|
20231215,100800,92405630,11280,11280,11280,11280,20
|
|
20231215,100700,92180030,11280,11280,11280,11280,0
|
|
20231215,100600,92180030,11280,11280,11280,11280,0
|
|
20231215,100500,92180030,11280,11280,11280,11280,0
|
|
20231215,100400,92180030,11280,11270,11280,11270,31
|
|
20231215,100300,91830520,11280,11280,11280,11280,0
|
|
20231215,100200,91830520,11280,11210,11280,11210,26
|
|
20231215,100100,91538990,11210,11210,11210,11210,100
|
|
20231215,100000,90417990,11280,11210,11280,11210,51
|
|
20231215,095900,89846210,11210,11230,11230,11210,300
|
|
20231215,095800,86480160,11290,11290,11290,11290,10
|
|
20231215,095700,86367260,11290,11290,11290,11290,0
|
|
20231215,095600,86367260,11290,11290,11290,11290,30
|
|
20231215,095500,86028560,11310,11310,11310,11310,0
|
|
20231215,095400,86028560,11310,11310,11310,11310,0
|
|
20231215,095300,86028560,11310,11310,11310,11310,0
|
|
20231215,095200,86028560,11310,11310,11310,11310,20
|
|
20231215,095100,85802360,11320,11320,11320,11320,0
|
|
20231215,095000,85802360,11320,11320,11320,11320,0
|
|
20231215,094900,85802360,11320,11270,11320,11270,100
|
|
20231215,094800,84672520,11220,11220,11220,11220,10
|
|
20231215,094700,84560320,11220,11240,11250,11220,210
|
|
20231215,094600,82202170,11240,11240,11240,11240,0
|
|
20231215,094500,82202170,11240,11240,11240,11240,10
|
|
20231215,094400,82089770,11200,11290,11300,11200,1853
|
|
20231215,094300,61245540,11360,11360,11360,11360,0
|
|
20231215,094200,61245540,11360,11360,11360,11360,0
|
|
20231215,094100,61245540,11360,11360,11360,11360,33
|
|
20231215,094000,60870660,11360,11360,11360,11360,0
|
|
20231215,093900,60870660,11360,11360,11360,11360,7
|
|
20231215,093800,60791140,11360,11360,11360,11360,1
|
|
20231215,093700,60779780,11300,11300,11300,11300,100
|
|
20231215,093600,59649780,11300,11300,11300,11300,99
|
|
20231215,093500,58531080,11300,11300,11300,11300,1
|
|
20231215,093400,58519780,11290,11290,11290,11290,253
|
|
20231215,093300,55663410,11290,11290,11290,11290,1
|
|
20231215,093200,55652120,11280,11280,11280,11280,1
|
|
20231215,093100,55640840,11290,11290,11290,11290,108
|
|
20231215,093000,54421520,11290,11290,11290,11290,195
|
|
20231215,092900,52219970,11290,11300,11300,11290,251
|
|
20231215,092800,49386170,11300,11300,11300,11300,20
|
|
20231215,092700,49160170,11330,11290,11330,11290,27
|
|
20231215,092600,48855140,11300,11300,11300,11300,78
|
|
20231215,092500,47973740,11300,11330,11330,11300,111
|
|
20231215,092400,46719020,11330,11330,11330,11330,0
|
|
20231215,092300,46719020,11330,11330,11330,11330,1
|
|
20231215,092200,46707690,11340,11350,11350,11340,250
|
|
20231215,092100,43871240,11350,11360,11360,11350,209
|
|
20231215,092000,41499000,11380,11350,11380,11350,430
|
|
20231215,091900,36611000,11340,11370,11380,11340,30
|
|
20231215,091800,36270230,11380,11380,11380,11380,1
|
|
20231215,091700,36258850,11360,11380,11380,11290,983
|
|
20231215,091600,25111300,11400,11410,11410,11400,116
|
|
20231215,091500,23788400,11370,11420,11420,11370,58
|
|
20231215,091400,23126440,11370,11370,11370,11370,289
|
|
20231215,091300,19840510,11390,11400,11400,11390,21
|
|
20231215,091200,19601120,11420,11420,11420,11420,100
|
|
20231215,091100,18459120,11420,11420,11420,11420,0
|
|
20231215,091000,18459120,11420,11420,11420,11420,347
|
|
20231215,090900,14496380,11430,11400,11430,11400,435
|
|
20231215,090800,9532300,11390,11400,11400,11390,60
|
|
20231215,090700,8848800,11400,11400,11400,11400,1
|
|
20231215,090600,8837400,11410,11410,11420,11410,121
|
|
20231215,090500,7456090,11420,11420,11420,11420,15
|
|
20231215,090400,7284790,11420,11420,11420,11420,0
|
|
20231215,090300,7284790,11420,11420,11420,11420,20
|
|
20231215,090200,7056390,11430,11430,11430,11430,200
|
|
20231215,090100,4770390,11470,11430,11470,11430,237
|
|
20231215,090000,2053800,11400,11320,11400,11320,181
|