670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200700,693515680,11570,11570,11570,11570,820
|
|
20231218,200600,693515680,11570,11570,11570,11570,0
|
|
20231218,200500,693515680,11570,11570,11570,11570,0
|
|
20231218,200400,693515680,11570,11570,11570,11570,0
|
|
20231218,200300,693515680,11570,11570,11570,11570,0
|
|
20231218,200200,693515680,11570,11570,11570,11570,0
|
|
20231218,200100,693515680,11570,11570,11570,11570,0
|
|
20231218,200000,693515680,11570,11570,11570,11570,0
|
|
20231218,195900,693515680,11570,11570,11570,11570,0
|
|
20231218,195800,693515680,11570,11570,11570,11570,0
|
|
20231218,195700,693515680,11570,11570,11570,11570,0
|
|
20231218,195600,693515680,11570,11570,11570,11570,0
|
|
20231218,195500,693515680,11570,11570,11570,11570,0
|
|
20231218,195400,693515680,11570,11570,11570,11570,0
|
|
20231218,195300,693515680,11570,11570,11570,11570,0
|
|
20231218,195200,693515680,11570,11570,11570,11570,0
|
|
20231218,195100,693515680,11570,11570,11570,11570,0
|
|
20231218,195000,693515680,11570,11570,11570,11570,0
|
|
20231218,194900,693515680,11570,11570,11570,11570,0
|
|
20231218,194800,693515680,11570,11570,11570,11570,0
|
|
20231218,194700,693515680,11570,11570,11570,11570,0
|
|
20231218,194600,693515680,11570,11570,11570,11570,0
|
|
20231218,194500,693515680,11570,11570,11570,11570,0
|
|
20231218,194400,693515680,11570,11570,11570,11570,0
|
|
20231218,194300,693515680,11570,11570,11570,11570,0
|
|
20231218,194200,693515680,11570,11570,11570,11570,0
|
|
20231218,194100,693515680,11570,11570,11570,11570,0
|
|
20231218,194000,693515680,11570,11570,11570,11570,0
|
|
20231218,193900,693515680,11570,11570,11570,11570,0
|
|
20231218,193800,693515680,11570,11570,11570,11570,0
|
|
20231218,193700,693515680,11570,11570,11570,11570,820
|
|
20231218,193600,693515680,11570,11570,11570,11570,0
|
|
20231218,193500,693515680,11570,11570,11570,11570,0
|
|
20231218,193400,693515680,11570,11570,11570,11570,0
|
|
20231218,193300,693515680,11570,11570,11570,11570,0
|
|
20231218,193200,693515680,11570,11570,11570,11570,0
|
|
20231218,193100,693515680,11570,11570,11570,11570,0
|
|
20231218,193000,693515680,11570,11570,11570,11570,0
|
|
20231218,192900,693515680,11570,11570,11570,11570,0
|
|
20231218,192800,693515680,11570,11570,11570,11570,0
|
|
20231218,192700,693515680,11570,11570,11570,11570,0
|
|
20231218,192600,693515680,11570,11570,11570,11570,0
|
|
20231218,192500,693515680,11570,11570,11570,11570,0
|
|
20231218,192400,693515680,11570,11570,11570,11570,0
|
|
20231218,192300,693515680,11570,11570,11570,11570,0
|
|
20231218,192200,693515680,11570,11570,11570,11570,0
|
|
20231218,192100,693515680,11570,11570,11570,11570,0
|
|
20231218,192000,693515680,11570,11570,11570,11570,0
|
|
20231218,191900,693515680,11570,11570,11570,11570,0
|
|
20231218,191800,693515680,11570,11570,11570,11570,0
|
|
20231218,191700,693515680,11570,11570,11570,11570,0
|
|
20231218,191600,693515680,11570,11570,11570,11570,0
|
|
20231218,191500,693515680,11570,11570,11570,11570,0
|
|
20231218,191400,693515680,11570,11570,11570,11570,0
|
|
20231218,191300,693515680,11570,11570,11570,11570,0
|
|
20231218,191200,693515680,11570,11570,11570,11570,0
|
|
20231218,191100,693515680,11570,11570,11570,11570,0
|
|
20231218,191000,693515680,11570,11570,11570,11570,0
|
|
20231218,190900,693515680,11570,11570,11570,11570,0
|
|
20231218,190800,693515680,11570,11570,11570,11570,0
|
|
20231218,190700,693515680,11570,11570,11570,11570,820
|
|
20231218,190600,693515680,11570,11570,11570,11570,0
|
|
20231218,190500,693515680,11570,11570,11570,11570,0
|
|
20231218,190400,693515680,11570,11570,11570,11570,0
|
|
20231218,190300,693515680,11570,11570,11570,11570,0
|
|
20231218,190200,693515680,11570,11570,11570,11570,0
|
|
20231218,190100,693515680,11570,11570,11570,11570,0
|
|
20231218,190000,693515680,11570,11570,11570,11570,0
|
|
20231218,185900,693515680,11570,11570,11570,11570,0
|
|
20231218,185800,693515680,11570,11570,11570,11570,0
|
|
20231218,185700,693515680,11570,11570,11570,11570,0
|
|
20231218,185600,693515680,11570,11570,11570,11570,0
|
|
20231218,185500,693515680,11570,11570,11570,11570,0
|
|
20231218,185400,693515680,11570,11570,11570,11570,0
|
|
20231218,185300,693515680,11570,11570,11570,11570,0
|
|
20231218,185200,693515680,11570,11570,11570,11570,0
|
|
20231218,185100,693515680,11570,11570,11570,11570,0
|
|
20231218,185000,693515680,11570,11570,11570,11570,0
|
|
20231218,184900,693515680,11570,11570,11570,11570,0
|
|
20231218,184800,693515680,11570,11570,11570,11570,0
|
|
20231218,184700,693515680,11570,11570,11570,11570,0
|
|
20231218,184600,693515680,11570,11570,11570,11570,0
|
|
20231218,184500,693515680,11570,11570,11570,11570,0
|
|
20231218,184400,693515680,11570,11570,11570,11570,0
|
|
20231218,184300,693515680,11570,11570,11570,11570,0
|
|
20231218,184200,693515680,11570,11570,11570,11570,0
|
|
20231218,184100,693515680,11570,11570,11570,11570,0
|
|
20231218,184000,693515680,11570,11570,11570,11570,0
|
|
20231218,183900,693515680,11570,11570,11570,11570,0
|
|
20231218,183800,693515680,11570,11570,11570,11570,0
|
|
20231218,183700,693515680,11570,11570,11570,11570,820
|
|
20231218,183600,693515680,11570,11570,11570,11570,0
|
|
20231218,183500,693515680,11570,11570,11570,11570,0
|
|
20231218,183400,693515680,11570,11570,11570,11570,0
|
|
20231218,183300,693515680,11570,11570,11570,11570,0
|
|
20231218,183200,693515680,11570,11570,11570,11570,0
|
|
20231218,183100,693515680,11570,11570,11570,11570,0
|
|
20231218,183000,693515680,11570,11570,11570,11570,0
|
|
20231218,182900,693515680,11570,11570,11570,11570,0
|
|
20231218,182800,693515680,11570,11570,11570,11570,0
|
|
20231218,182700,693515680,11570,11570,11570,11570,0
|
|
20231218,182600,693515680,11570,11570,11570,11570,0
|
|
20231218,182500,693515680,11570,11570,11570,11570,0
|
|
20231218,182400,693515680,11570,11570,11570,11570,0
|
|
20231218,182300,693515680,11570,11570,11570,11570,0
|
|
20231218,182200,693515680,11570,11570,11570,11570,0
|
|
20231218,182100,693515680,11570,11570,11570,11570,0
|
|
20231218,182000,693515680,11570,11570,11570,11570,0
|
|
20231218,181900,693515680,11570,11570,11570,11570,0
|
|
20231218,181800,693515680,11570,11570,11570,11570,0
|
|
20231218,181700,693515680,11570,11570,11570,11570,0
|
|
20231218,181600,693515680,11570,11570,11570,11570,0
|
|
20231218,181500,693515680,11570,11570,11570,11570,0
|
|
20231218,181400,693515680,11570,11570,11570,11570,0
|
|
20231218,181300,693515680,11570,11570,11570,11570,0
|
|
20231218,181200,693515680,11570,11570,11570,11570,0
|
|
20231218,181100,693515680,11570,11570,11570,11570,0
|
|
20231218,181000,693515680,11570,11570,11570,11570,0
|
|
20231218,180900,693515680,11570,11570,11570,11570,0
|
|
20231218,180800,693515680,11570,11570,11570,11570,0
|
|
20231218,180700,693515680,11570,11570,11570,11570,820
|
|
20231218,180600,693515680,11570,11570,11570,11570,0
|
|
20231218,180500,693515680,11570,11570,11570,11570,0
|
|
20231218,180400,693515680,11570,11570,11570,11570,0
|
|
20231218,180300,693515680,11570,11570,11570,11570,0
|
|
20231218,180200,693515680,11570,11570,11570,11570,0
|
|
20231218,180100,693515680,11570,11570,11570,11570,0
|
|
20231218,180000,693515680,11570,11570,11570,11570,0
|
|
20231218,175900,693515680,11570,11570,11570,11570,0
|
|
20231218,175800,693515680,11570,11570,11570,11570,0
|
|
20231218,175700,693515680,11570,11570,11570,11570,0
|
|
20231218,175600,693515680,11570,11570,11570,11570,0
|
|
20231218,175500,693515680,11570,11570,11570,11570,0
|
|
20231218,175400,693515680,11570,11570,11570,11570,0
|
|
20231218,175300,693515680,11570,11570,11570,11570,0
|
|
20231218,175200,693515680,11570,11570,11570,11570,0
|
|
20231218,175100,693515680,11570,11570,11570,11570,0
|
|
20231218,175000,693515680,11570,11570,11570,11570,0
|
|
20231218,174900,693515680,11570,11570,11570,11570,0
|
|
20231218,174800,693515680,11570,11570,11570,11570,0
|
|
20231218,174700,693515680,11570,11570,11570,11570,0
|
|
20231218,174600,693515680,11570,11570,11570,11570,0
|
|
20231218,174500,693515680,11570,11570,11570,11570,0
|
|
20231218,174400,693515680,11570,11570,11570,11570,0
|
|
20231218,174300,693515680,11570,11570,11570,11570,0
|
|
20231218,174200,693515680,11570,11570,11570,11570,0
|
|
20231218,174100,693515680,11570,11570,11570,11570,0
|
|
20231218,174000,693515680,11570,11570,11570,11570,0
|
|
20231218,173900,693515680,11570,11570,11570,11570,0
|
|
20231218,173800,693515680,11570,11570,11570,11570,0
|
|
20231218,173700,693515680,11570,11570,11570,11570,820
|
|
20231218,173600,693515680,11570,11570,11570,11570,0
|
|
20231218,173500,693515680,11570,11570,11570,11570,0
|
|
20231218,173400,693515680,11570,11570,11570,11570,0
|
|
20231218,173300,693515680,11570,11570,11570,11570,0
|
|
20231218,173200,693515680,11570,11570,11570,11570,0
|
|
20231218,173100,693515680,11570,11570,11570,11570,0
|
|
20231218,173000,693515680,11570,11570,11570,11570,0
|
|
20231218,172900,693515680,11570,11570,11570,11570,0
|
|
20231218,172800,693515680,11570,11570,11570,11570,0
|
|
20231218,172700,693515680,11570,11570,11570,11570,0
|
|
20231218,172600,693515680,11570,11570,11570,11570,0
|
|
20231218,172500,693515680,11570,11570,11570,11570,0
|
|
20231218,172400,693515680,11570,11570,11570,11570,0
|
|
20231218,172300,693515680,11570,11570,11570,11570,0
|
|
20231218,172200,693515680,11570,11570,11570,11570,0
|
|
20231218,172100,693515680,11570,11570,11570,11570,0
|
|
20231218,172000,693515680,11570,11570,11570,11570,0
|
|
20231218,171900,693515680,11570,11570,11570,11570,0
|
|
20231218,171800,693515680,11570,11570,11570,11570,0
|
|
20231218,171700,693515680,11570,11570,11570,11570,0
|
|
20231218,171600,693515680,11570,11570,11570,11570,0
|
|
20231218,171500,693515680,11570,11570,11570,11570,0
|
|
20231218,171400,693515680,11570,11570,11570,11570,0
|
|
20231218,171300,693515680,11570,11570,11570,11570,0
|
|
20231218,171200,693515680,11570,11570,11570,11570,0
|
|
20231218,171100,693515680,11570,11570,11570,11570,0
|
|
20231218,171000,693515680,11570,11570,11570,11570,0
|
|
20231218,170900,693515680,11570,11570,11570,11570,0
|
|
20231218,170800,693515680,11570,11570,11570,11570,0
|
|
20231218,170700,693515680,11570,11570,11570,11570,820
|
|
20231218,170600,693515680,11570,11570,11570,11570,0
|
|
20231218,170500,693515680,11570,11570,11570,11570,0
|
|
20231218,170400,693515680,11570,11570,11570,11570,0
|
|
20231218,170300,693515680,11570,11570,11570,11570,0
|
|
20231218,170200,693515680,11570,11570,11570,11570,0
|
|
20231218,170100,693515680,11570,11570,11570,11570,0
|
|
20231218,170000,693515680,11570,11570,11570,11570,0
|
|
20231218,165900,693515680,11570,11570,11570,11570,0
|
|
20231218,165800,693515680,11570,11570,11570,11570,0
|
|
20231218,165700,693515680,11570,11570,11570,11570,0
|
|
20231218,165600,693515680,11570,11570,11570,11570,0
|
|
20231218,165500,693515680,11570,11570,11570,11570,0
|
|
20231218,165400,693515680,11570,11570,11570,11570,0
|
|
20231218,165300,693515680,11570,11570,11570,11570,0
|
|
20231218,165200,693515680,11570,11570,11570,11570,0
|
|
20231218,165100,693515680,11570,11570,11570,11570,0
|
|
20231218,165000,693515680,11570,11570,11570,11570,0
|
|
20231218,164900,693515680,11570,11570,11570,11570,0
|
|
20231218,164800,693515680,11570,11570,11570,11570,0
|
|
20231218,164700,693515680,11570,11570,11570,11570,0
|
|
20231218,164600,693515680,11570,11570,11570,11570,0
|
|
20231218,164500,693515680,11570,11570,11570,11570,0
|
|
20231218,164400,693515680,11570,11570,11570,11570,0
|
|
20231218,164300,693515680,11570,11570,11570,11570,0
|
|
20231218,164200,693515680,11570,11570,11570,11570,0
|
|
20231218,164100,693515680,11570,11570,11570,11570,0
|
|
20231218,164000,693515680,11570,11570,11570,11570,0
|
|
20231218,163900,693515680,11570,11570,11570,11570,0
|
|
20231218,163800,693515680,11570,11570,11570,11570,0
|
|
20231218,163700,693515680,11570,11570,11570,11570,820
|
|
20231218,163600,693515680,11570,11570,11570,11570,0
|
|
20231218,163500,693515680,11570,11570,11570,11570,0
|
|
20231218,163400,693515680,11570,11570,11570,11570,0
|
|
20231218,163300,693515680,11570,11570,11570,11570,0
|
|
20231218,163200,693515680,11570,11570,11570,11570,0
|
|
20231218,163100,693515680,11570,11570,11570,11570,0
|
|
20231218,163000,693515680,11570,11570,11570,11570,0
|
|
20231218,162900,693515680,11570,11570,11570,11570,0
|
|
20231218,162800,693515680,11570,11570,11570,11570,0
|
|
20231218,162700,693515680,11570,11570,11570,11570,0
|
|
20231218,162600,693515680,11570,11570,11570,11570,0
|
|
20231218,162500,693515680,11570,11570,11570,11570,0
|
|
20231218,162400,693515680,11570,11570,11570,11570,0
|
|
20231218,162300,693515680,11570,11570,11570,11570,0
|
|
20231218,162200,693515680,11570,11570,11570,11570,0
|
|
20231218,162100,693515680,11570,11570,11570,11570,0
|
|
20231218,162000,693515680,11570,11570,11570,11570,0
|
|
20231218,161900,693515680,11570,11570,11570,11570,0
|
|
20231218,161800,693515680,11570,11570,11570,11570,0
|
|
20231218,161700,693515680,11570,11570,11570,11570,0
|
|
20231218,161600,693515680,11570,11570,11570,11570,0
|
|
20231218,161500,693515680,11570,11570,11570,11570,0
|
|
20231218,161400,693515680,11570,11570,11570,11570,0
|
|
20231218,161300,693515680,11570,11570,11570,11570,0
|
|
20231218,161200,693515680,11570,11570,11570,11570,0
|
|
20231218,161100,693515680,11570,11570,11570,11570,0
|
|
20231218,161000,693515680,11570,11570,11570,11570,0
|
|
20231218,160900,693515680,11570,11570,11570,11570,0
|
|
20231218,160800,693515680,11570,11570,11570,11570,0
|
|
20231218,160700,693515680,11570,11570,11570,11570,820
|
|
20231218,160600,693515680,11570,11570,11570,11570,0
|
|
20231218,160500,693515680,11570,11570,11570,11570,0
|
|
20231218,160400,693515680,11570,11570,11570,11570,0
|
|
20231218,160300,693515680,11570,11570,11570,11570,0
|
|
20231218,160200,693515680,11570,11570,11570,11570,0
|
|
20231218,160100,693515680,11570,11570,11570,11570,0
|
|
20231218,160000,693515680,11570,11570,11570,11570,0
|
|
20231218,155900,693515680,11570,11570,11570,11570,0
|
|
20231218,155800,693515680,11570,11570,11570,11570,0
|
|
20231218,155700,693515680,11570,11570,11570,11570,0
|
|
20231218,155600,693515680,11570,11570,11570,11570,0
|
|
20231218,155500,693515680,11570,11570,11570,11570,0
|
|
20231218,155400,693515680,11570,11570,11570,11570,0
|
|
20231218,155300,693515680,11570,11570,11570,11570,0
|
|
20231218,155200,693515680,11570,11570,11570,11570,0
|
|
20231218,155100,693515680,11570,11570,11570,11570,0
|
|
20231218,155000,693515680,11570,11570,11570,11570,0
|
|
20231218,154900,693515680,11570,11570,11570,11570,0
|
|
20231218,154800,693515680,11570,11570,11570,11570,0
|
|
20231218,154700,693515680,11570,11570,11570,11570,0
|
|
20231218,154600,693515680,11570,11570,11570,11570,0
|
|
20231218,154500,693515680,11570,11570,11570,11570,0
|
|
20231218,154400,693515680,11570,11570,11570,11570,0
|
|
20231218,154300,693515680,11570,11570,11570,11570,0
|
|
20231218,154200,693515680,11570,11570,11570,11570,0
|
|
20231218,154100,693515680,11570,11570,11570,11570,0
|
|
20231218,154000,693515680,11570,11570,11570,11570,0
|
|
20231218,153900,693515680,11570,11570,11570,11570,0
|
|
20231218,153800,693515680,11570,11570,11570,11570,0
|
|
20231218,153700,693515680,11570,11570,11570,11570,820
|
|
20231218,153600,693515680,11570,11570,11570,11570,0
|
|
20231218,153500,693515680,11570,11570,11570,11570,0
|
|
20231218,153400,693515680,11570,11570,11570,11570,0
|
|
20231218,153300,693515680,11570,11570,11570,11570,0
|
|
20231218,153200,693515680,11570,11570,11570,11570,0
|
|
20231218,153100,693515680,11570,11570,11570,11570,0
|
|
20231218,153000,693515680,11570,11570,11570,11570,820
|
|
20231218,152900,684028280,11470,11470,11470,11470,0
|
|
20231218,152800,684028280,11470,11470,11470,11470,0
|
|
20231218,152700,684028280,11470,11470,11470,11470,0
|
|
20231218,152600,684028280,11470,11470,11470,11470,0
|
|
20231218,152500,684028280,11470,11470,11470,11470,0
|
|
20231218,152400,684028280,11470,11470,11470,11470,0
|
|
20231218,152300,684028280,11470,11470,11470,11470,0
|
|
20231218,152200,684028280,11470,11470,11470,11470,0
|
|
20231218,152100,684028280,11470,11470,11470,11470,0
|
|
20231218,152000,684028280,11470,11470,11470,11470,0
|
|
20231218,151900,684028280,11470,11470,11470,11470,0
|
|
20231218,151800,684028280,11470,11470,11470,11470,0
|
|
20231218,151700,684028280,11470,11520,11520,11470,2900
|
|
20231218,151600,650724420,11510,11510,11510,11510,0
|
|
20231218,151500,650724420,11510,11510,11510,11510,0
|
|
20231218,151400,650724420,11510,11510,11510,11510,0
|
|
20231218,151300,650724420,11510,11510,11510,11510,0
|
|
20231218,151200,650724420,11510,11510,11510,11510,580
|
|
20231218,151100,644048620,11560,11510,11560,11510,154
|
|
20231218,151000,642276030,11510,11510,11510,11510,0
|
|
20231218,150900,642276030,11510,11510,11510,11510,483
|
|
20231218,150800,636716700,11510,11510,11510,11510,0
|
|
20231218,150700,636716700,11510,11510,11510,11510,0
|
|
20231218,150600,636716700,11510,11510,11510,11510,0
|
|
20231218,150500,636716700,11510,11560,11560,11510,540
|
|
20231218,150400,630489540,11560,11560,11560,11560,0
|
|
20231218,150300,630489540,11560,11560,11560,11560,1
|
|
20231218,150200,630477980,11510,11510,11510,11510,0
|
|
20231218,150100,630477980,11510,11520,11520,11510,42
|
|
20231218,150000,629994160,11510,11510,11510,11510,0
|
|
20231218,145900,629994160,11510,11510,11510,11510,0
|
|
20231218,145800,629994160,11510,11510,11510,11510,1
|
|
20231218,145700,629982650,11560,11560,11560,11560,0
|
|
20231218,145600,629982650,11560,11560,11560,11560,0
|
|
20231218,145500,629982650,11560,11560,11560,11560,10
|
|
20231218,145400,629867050,11560,11540,11560,11500,2736
|
|
20231218,145300,598369700,11540,11570,11570,11540,2000
|
|
20231218,145200,575274730,11570,11570,11570,11570,50
|
|
20231218,145100,574696230,11560,11560,11560,11560,0
|
|
20231218,145000,574696230,11560,11560,11560,11560,0
|
|
20231218,144900,574696230,11560,11560,11560,11560,0
|
|
20231218,144800,574696230,11560,11590,11590,11560,136
|
|
20231218,144700,573123020,11600,11610,11610,11600,487
|
|
20231218,144600,567473800,11610,11610,11610,11610,0
|
|
20231218,144500,567473800,11610,11610,11610,11610,2
|
|
20231218,144400,567450580,11650,11650,11650,11650,0
|
|
20231218,144300,567450580,11650,11650,11650,11650,0
|
|
20231218,144200,567450580,11650,11650,11650,11650,0
|
|
20231218,144100,567450580,11650,11650,11650,11650,0
|
|
20231218,144000,567450580,11650,11650,11650,11650,3
|
|
20231218,143900,567415630,11650,11650,11650,11650,0
|
|
20231218,143800,567415630,11650,11600,11650,11600,214
|
|
20231218,143700,564926490,11600,11600,11600,11600,0
|
|
20231218,143600,564926490,11600,11610,11610,11600,92
|
|
20231218,143500,563858920,11610,11610,11610,11610,5
|
|
20231218,143400,563800870,11610,11610,11610,11610,50
|
|
20231218,143300,563220370,11600,11600,11600,11600,0
|
|
20231218,143200,563220370,11600,11600,11600,11600,0
|
|
20231218,143100,563220370,11600,11600,11600,11600,146
|
|
20231218,143000,561526770,11600,11600,11600,11600,1
|
|
20231218,142900,561515170,11550,11550,11550,11550,369
|
|
20231218,142800,557253220,11550,11550,11550,11550,0
|
|
20231218,142700,557253220,11550,11550,11550,11550,5
|
|
20231218,142600,557195470,11590,11590,11590,11590,0
|
|
20231218,142500,557195470,11590,11600,11600,11590,575
|
|
20231218,142400,550529910,11600,11600,11600,11600,0
|
|
20231218,142300,550529910,11600,11600,11600,11600,46
|
|
20231218,142200,549996310,11600,11600,11600,11600,76
|
|
20231218,142100,549114710,11610,11610,11610,11610,0
|
|
20231218,142000,549114710,11610,11610,11610,11610,0
|
|
20231218,141900,549114710,11610,11610,11610,11610,0
|
|
20231218,141800,549114710,11610,11610,11610,11610,2
|
|
20231218,141700,549091490,11610,11610,11610,11610,0
|
|
20231218,141600,549091490,11610,11610,11610,11610,0
|
|
20231218,141500,549091490,11610,11610,11610,11610,17
|
|
20231218,141400,548894120,11600,11610,11610,11600,41
|
|
20231218,141300,548418500,11610,11610,11610,11610,1
|
|
20231218,141200,548406890,11610,11610,11610,11610,0
|
|
20231218,141100,548406890,11610,11620,11620,11610,105
|
|
20231218,141000,547187790,11620,11620,11620,11620,0
|
|
20231218,140900,547187790,11620,11620,11620,11620,0
|
|
20231218,140800,547187790,11620,11620,11620,11620,6
|
|
20231218,140700,547118070,11620,11620,11620,11620,0
|
|
20231218,140600,547118070,11620,11620,11620,11620,0
|
|
20231218,140500,547118070,11620,11620,11620,11620,1
|
|
20231218,140400,547106450,11620,11620,11620,11620,8
|
|
20231218,140300,547013490,11610,11610,11610,11610,58
|
|
20231218,140200,546340110,11620,11620,11620,11620,0
|
|
20231218,140100,546340110,11620,11620,11620,11620,0
|
|
20231218,140000,546340110,11620,11620,11620,11620,3
|
|
20231218,135900,546305250,11620,11620,11620,11620,50
|
|
20231218,135800,545724250,11610,11610,11610,11610,0
|
|
20231218,135700,545724250,11610,11610,11610,11610,0
|
|
20231218,135600,545724250,11610,11610,11610,11610,0
|
|
20231218,135500,545724250,11610,11610,11610,11610,11
|
|
20231218,135400,545596540,11610,11610,11610,11610,0
|
|
20231218,135300,545596540,11610,11610,11610,11610,0
|
|
20231218,135200,545596540,11610,11620,11620,11610,21
|
|
20231218,135100,545352530,11610,11610,11610,11610,0
|
|
20231218,135000,545352530,11610,11610,11610,11610,0
|
|
20231218,134900,545352530,11610,11610,11610,11610,61
|
|
20231218,134800,544644320,11610,11610,11610,11610,0
|
|
20231218,134700,544644320,11610,11610,11610,11610,0
|
|
20231218,134600,544644320,11610,11610,11610,11610,20
|
|
20231218,134500,544412120,11610,11610,11610,11610,72
|
|
20231218,134400,543576200,11610,11610,11610,11610,0
|
|
20231218,134300,543576200,11610,11610,11610,11610,0
|
|
20231218,134200,543576200,11610,11610,11610,11610,0
|
|
20231218,134100,543576200,11610,11610,11610,11610,0
|
|
20231218,134000,543576200,11610,11610,11610,11610,0
|
|
20231218,133900,543576200,11610,11610,11610,11610,1
|
|
20231218,133800,543564590,11590,11590,11590,11590,0
|
|
20231218,133700,543564590,11590,11570,11590,11570,863
|
|
20231218,133600,533567790,11570,11570,11570,11570,0
|
|
20231218,133500,533567790,11570,11570,11570,11570,0
|
|
20231218,133400,533567790,11570,11570,11570,11570,0
|
|
20231218,133300,533567790,11570,11560,11570,11560,173
|
|
20231218,133200,531566980,11530,11530,11530,11530,140
|
|
20231218,133100,529952780,11530,11530,11530,11530,0
|
|
20231218,133000,529952780,11530,11530,11530,11530,0
|
|
20231218,132900,529952780,11530,11530,11530,11530,0
|
|
20231218,132800,529952780,11530,11530,11530,11530,0
|
|
20231218,132700,529952780,11530,11560,11560,11530,1256
|
|
20231218,132600,515452870,11570,11570,11570,11570,1
|
|
20231218,132500,515441300,11550,11550,11550,11550,0
|
|
20231218,132400,515441300,11550,11550,11550,11550,0
|
|
20231218,132300,515441300,11550,11550,11550,11550,0
|
|
20231218,132200,515441300,11550,11550,11550,11550,0
|
|
20231218,132100,515441300,11550,11550,11550,11550,0
|
|
20231218,132000,515441300,11550,11560,11560,11550,100
|
|
20231218,131900,514286100,11550,11550,11550,11550,0
|
|
20231218,131800,514286100,11550,11560,11560,11550,70
|
|
20231218,131700,513477500,11550,11550,11550,11550,0
|
|
20231218,131600,513477500,11550,11550,11550,11550,0
|
|
20231218,131500,513477500,11550,11550,11550,11550,0
|
|
20231218,131400,513477500,11550,11550,11550,11550,0
|
|
20231218,131300,513477500,11550,11550,11550,11550,0
|
|
20231218,131200,513477500,11550,11550,11550,11550,0
|
|
20231218,131100,513477500,11550,11550,11550,11550,0
|
|
20231218,131000,513477500,11550,11550,11550,11550,0
|
|
20231218,130900,513477500,11550,11550,11550,11550,0
|
|
20231218,130800,513477500,11550,11550,11550,11550,0
|
|
20231218,130700,513477500,11550,11550,11550,11550,0
|
|
20231218,130600,513477500,11550,11560,11560,11550,20
|
|
20231218,130500,513246480,11550,11550,11550,11550,0
|
|
20231218,130400,513246480,11550,11550,11550,11550,0
|
|
20231218,130300,513246480,11550,11550,11550,11550,0
|
|
20231218,130200,513246480,11550,11550,11550,11550,0
|
|
20231218,130100,513246480,11550,11550,11550,11550,0
|
|
20231218,130000,513246480,11550,11560,11560,11550,200
|
|
20231218,125900,510935970,11560,11560,11560,11560,0
|
|
20231218,125800,510935970,11560,11570,11570,11560,26
|
|
20231218,125700,510635350,11560,11560,11560,11560,0
|
|
20231218,125600,510635350,11560,11560,11560,11560,1
|
|
20231218,125500,510623790,11560,11560,11560,11560,0
|
|
20231218,125400,510623790,11560,11560,11560,11560,0
|
|
20231218,125300,510623790,11560,11560,11560,11560,9
|
|
20231218,125200,510519750,11560,11560,11560,11560,9
|
|
20231218,125100,510415710,11550,11550,11550,11550,0
|
|
20231218,125000,510415710,11550,11550,11550,11550,0
|
|
20231218,124900,510415710,11550,11550,11550,11550,0
|
|
20231218,124800,510415710,11550,11550,11550,11550,20
|
|
20231218,124700,510184710,11550,11550,11550,11550,0
|
|
20231218,124600,510184710,11550,11550,11550,11550,0
|
|
20231218,124500,510184710,11550,11550,11550,11550,24
|
|
20231218,124400,509907510,11550,11550,11550,11550,0
|
|
20231218,124300,509907510,11550,11550,11550,11550,0
|
|
20231218,124200,509907510,11550,11550,11550,11550,0
|
|
20231218,124100,509907510,11550,11550,11550,11550,0
|
|
20231218,124000,509907510,11550,11550,11550,11550,0
|
|
20231218,123900,509907510,11550,11550,11550,11550,0
|
|
20231218,123800,509907510,11550,11550,11550,11550,0
|
|
20231218,123700,509907510,11550,11550,11550,11550,300
|
|
20231218,123600,506442510,11550,11560,11560,11550,150
|
|
20231218,123500,504710000,11550,11550,11550,11550,0
|
|
20231218,123400,504710000,11550,11560,11560,11550,458
|
|
20231218,123300,499419040,11590,11590,11590,11590,0
|
|
20231218,123200,499419040,11590,11590,11590,11590,0
|
|
20231218,123100,499419040,11590,11590,11590,11590,0
|
|
20231218,123000,499419040,11590,11590,11590,11590,0
|
|
20231218,122900,499419040,11590,11590,11590,11590,325
|
|
20231218,122800,495652290,11560,11560,11560,11560,0
|
|
20231218,122700,495652290,11560,11560,11560,11560,250
|
|
20231218,122600,492762290,11590,11590,11590,11590,1
|
|
20231218,122500,492750700,11590,11590,11590,11590,0
|
|
20231218,122400,492750700,11590,11590,11590,11590,15
|
|
20231218,122300,492576850,11590,11590,11590,11590,86
|
|
20231218,122200,491580110,11590,11590,11590,11590,101
|
|
20231218,122100,490409520,11590,11590,11590,11590,52
|
|
20231218,122000,489806840,11560,11560,11560,11560,0
|
|
20231218,121900,489806840,11560,11560,11560,11550,259
|
|
20231218,121800,486813300,11560,11560,11560,11560,431
|
|
20231218,121700,481830940,11570,11600,11600,11570,31
|
|
20231218,121600,481471640,11570,11580,11580,11570,333
|
|
20231218,121500,477618700,11580,11590,11590,11580,256
|
|
20231218,121400,474654120,11580,11580,11580,11580,0
|
|
20231218,121300,474654120,11580,11580,11580,11580,0
|
|
20231218,121200,474654120,11580,11580,11580,11580,0
|
|
20231218,121100,474654120,11580,11610,11610,11580,2
|
|
20231218,121000,474630930,11580,11590,11590,11580,70
|
|
20231218,120900,473819930,11600,11600,11600,11600,0
|
|
20231218,120800,473819930,11600,11600,11600,11600,0
|
|
20231218,120700,473819930,11600,11600,11600,11600,55
|
|
20231218,120600,473181930,11600,11600,11600,11600,1
|
|
20231218,120500,473170330,11600,11600,11600,11600,0
|
|
20231218,120400,473170330,11600,11600,11600,11600,0
|
|
20231218,120300,473170330,11600,11600,11600,11600,0
|
|
20231218,120200,473170330,11600,11600,11600,11600,1
|
|
20231218,120100,473158730,11590,11590,11590,11590,0
|
|
20231218,120000,473158730,11590,11590,11590,11590,0
|
|
20231218,115900,473158730,11590,11590,11590,11590,47
|
|
20231218,115800,472614000,11590,11590,11590,11590,87
|
|
20231218,115700,471605670,11600,11600,11600,11600,0
|
|
20231218,115600,471605670,11600,11610,11610,11600,582
|
|
20231218,115500,464850850,11620,11620,11620,11620,25
|
|
20231218,115400,464560350,11620,11620,11620,11620,0
|
|
20231218,115300,464560350,11620,11620,11620,11620,0
|
|
20231218,115200,464560350,11620,11620,11620,11620,0
|
|
20231218,115100,464560350,11620,11620,11620,11620,0
|
|
20231218,115000,464560350,11620,11620,11620,11620,32
|
|
20231218,114900,464188510,11610,11610,11610,11610,1
|
|
20231218,114800,464176900,11620,11620,11620,11620,0
|
|
20231218,114700,464176900,11620,11620,11620,11620,0
|
|
20231218,114600,464176900,11620,11620,11620,11620,0
|
|
20231218,114500,464176900,11620,11620,11620,11620,1
|
|
20231218,114400,464165280,11610,11620,11620,11610,179
|
|
20231218,114300,462086970,11630,11630,11630,11630,0
|
|
20231218,114200,462086970,11630,11630,11630,11630,0
|
|
20231218,114100,462086970,11630,11630,11630,11630,0
|
|
20231218,114000,462086970,11630,11630,11630,11630,0
|
|
20231218,113900,462086970,11630,11630,11630,11630,0
|
|
20231218,113800,462086970,11630,11630,11630,11630,113
|
|
20231218,113700,460772780,11640,11640,11640,11640,0
|
|
20231218,113600,460772780,11640,11640,11640,11640,51
|
|
20231218,113500,460179140,11640,11640,11640,11640,0
|
|
20231218,113400,460179140,11640,11640,11640,11640,0
|
|
20231218,113300,460179140,11640,11640,11640,11640,0
|
|
20231218,113200,460179140,11640,11640,11640,11640,5
|
|
20231218,113100,460120940,11640,11640,11640,11640,50
|
|
20231218,113000,459538940,11640,11640,11640,11640,13
|
|
20231218,112900,459387620,11630,11630,11630,11630,0
|
|
20231218,112800,459387620,11630,11630,11630,11630,6
|
|
20231218,112700,459317840,11630,11630,11630,11630,1
|
|
20231218,112600,459306210,11610,11610,11610,11610,0
|
|
20231218,112500,459306210,11610,11610,11610,11610,0
|
|
20231218,112400,459306210,11610,11610,11610,11610,0
|
|
20231218,112300,459306210,11610,11610,11610,11610,0
|
|
20231218,112200,459306210,11610,11610,11610,11610,32
|
|
20231218,112100,458934690,11610,11610,11610,11610,50
|
|
20231218,112000,458354190,11610,11600,11610,11600,110
|
|
20231218,111900,457077690,11610,11610,11610,11610,50
|
|
20231218,111800,456497190,11600,11600,11600,11600,300
|
|
20231218,111700,453017190,11600,11600,11600,11600,0
|
|
20231218,111600,453017190,11600,11600,11600,11600,0
|
|
20231218,111500,453017190,11600,11600,11600,11600,0
|
|
20231218,111400,453017190,11600,11600,11600,11600,500
|
|
20231218,111300,447217190,11610,11610,11610,11610,1
|
|
20231218,111200,447205580,11610,11620,11620,11610,947
|
|
20231218,111100,436209130,11630,11640,11640,11630,305
|
|
20231218,111000,432660530,11640,11640,11640,11640,20
|
|
20231218,110900,432427730,11650,11650,11650,11650,0
|
|
20231218,110800,432427730,11650,11650,11650,11650,89
|
|
20231218,110700,431390880,11650,11650,11650,11650,400
|
|
20231218,110600,426730880,11680,11680,11680,11680,0
|
|
20231218,110500,426730880,11680,11680,11680,11680,1
|
|
20231218,110400,426719200,11680,11680,11680,11680,10
|
|
20231218,110300,426602400,11680,11680,11680,11680,4
|
|
20231218,110200,426555680,11680,11640,11680,11640,14
|
|
20231218,110100,426392320,11670,11670,11670,11670,38
|
|
20231218,110000,425948860,11680,11670,11680,11670,149
|
|
20231218,105900,424209050,11670,11670,11670,11670,0
|
|
20231218,105800,424209050,11670,11670,11670,11670,1
|
|
20231218,105700,424197380,11680,11680,11680,11680,0
|
|
20231218,105600,424197380,11680,11680,11680,11680,0
|
|
20231218,105500,424197380,11680,11680,11680,11680,21
|
|
20231218,105400,423952100,11690,11680,11690,11680,112
|
|
20231218,105300,422643750,11680,11680,11680,11680,98
|
|
20231218,105200,421499110,11680,11680,11680,11680,7
|
|
20231218,105100,421417350,11680,11680,11680,11680,110
|
|
20231218,105000,420132550,11680,11680,11680,11680,1
|
|
20231218,104900,420120870,11690,11690,11690,11690,378
|
|
20231218,104800,415702050,11690,11680,11690,11680,535
|
|
20231218,104700,409449230,11680,11680,11680,11680,462
|
|
20231218,104600,404053070,11680,11680,11680,11680,9
|
|
20231218,104500,403947950,11680,11680,11680,11680,0
|
|
20231218,104400,403947950,11680,11680,11680,11680,24
|
|
20231218,104300,403667630,11680,11680,11680,11680,3
|
|
20231218,104200,403632590,11680,11680,11680,11680,0
|
|
20231218,104100,403632590,11680,11680,11680,11680,80
|
|
20231218,104000,402698190,11700,11700,11700,11700,10
|
|
20231218,103900,402581190,11700,11700,11700,11700,20
|
|
20231218,103800,402347190,11700,11700,11700,11700,10
|
|
20231218,103700,402230190,11700,11670,11700,11670,458
|
|
20231218,103600,396875500,11670,11670,11670,11670,0
|
|
20231218,103500,396875500,11670,11670,11670,11670,5
|
|
20231218,103400,396817150,11690,11690,11690,11690,0
|
|
20231218,103300,396817150,11690,11690,11690,11690,9
|
|
20231218,103200,396711940,11690,11690,11690,11690,0
|
|
20231218,103100,396711940,11690,11690,11690,11690,0
|
|
20231218,103000,396711940,11690,11690,11690,11690,10
|
|
20231218,102900,396595040,11690,11690,11690,11690,11
|
|
20231218,102800,396466450,11690,11690,11690,11690,5
|
|
20231218,102700,396408000,11690,11670,11690,11670,49
|
|
20231218,102600,395835850,11620,11620,11620,11620,20
|
|
20231218,102500,395603450,11620,11650,11650,11610,401
|
|
20231218,102400,390940800,11700,11700,11700,11700,0
|
|
20231218,102300,390940800,11700,11700,11700,11700,100
|
|
20231218,102200,389770800,11700,11700,11700,11700,0
|
|
20231218,102100,389770800,11700,11700,11700,11700,120
|
|
20231218,102000,388366800,11690,11690,11690,11690,0
|
|
20231218,101900,388366800,11690,11690,11690,11690,100
|
|
20231218,101800,387197800,11690,11690,11690,11690,285
|
|
20231218,101700,383866150,11690,11690,11690,11690,97
|
|
20231218,101600,382732220,11700,11700,11700,11700,0
|
|
20231218,101500,382732220,11700,11650,11700,11650,16
|
|
20231218,101400,382545770,11640,11640,11640,11640,0
|
|
20231218,101300,382545770,11640,11640,11640,11640,10
|
|
20231218,101200,382429370,11640,11640,11640,11640,50
|
|
20231218,101100,381847370,11630,11630,11630,11630,0
|
|
20231218,101000,381847370,11630,11640,11640,11630,100
|
|
20231218,100900,380684170,11630,11630,11630,11630,0
|
|
20231218,100800,380684170,11630,11660,11660,11630,98
|
|
20231218,100700,379543350,11700,11700,11700,11700,0
|
|
20231218,100600,379543350,11700,11700,11700,11700,0
|
|
20231218,100500,379543350,11700,11700,11700,11700,18
|
|
20231218,100400,379332750,11710,11710,11710,11710,2
|
|
20231218,100300,379309330,11720,11700,11720,11700,74
|
|
20231218,100200,378442320,11700,11700,11700,11700,0
|
|
20231218,100100,378442320,11700,11700,11700,11700,0
|
|
20231218,100000,378442320,11700,11640,11700,11640,31
|
|
20231218,095900,378081420,11710,11710,11710,11710,0
|
|
20231218,095800,378081420,11710,11710,11710,11710,350
|
|
20231218,095700,373982920,11710,11710,11710,11710,0
|
|
20231218,095600,373982920,11710,11660,11710,11660,760
|
|
20231218,095500,365093180,11630,11630,11630,11630,0
|
|
20231218,095400,365093180,11630,11640,11640,11630,1707
|
|
20231218,095300,345238670,11640,11650,11650,11640,102
|
|
20231218,095200,344050390,11660,11660,11660,11660,0
|
|
20231218,095100,344050390,11660,11660,11660,11660,50
|
|
20231218,095000,343467390,11660,11660,11660,11660,100
|
|
20231218,094900,342301390,11670,11670,11670,11670,109
|
|
20231218,094800,341029360,11690,11690,11690,11690,0
|
|
20231218,094700,341029360,11690,11690,11690,11690,0
|
|
20231218,094600,341029360,11690,11690,11690,11690,10
|
|
20231218,094500,340912460,11680,11660,11680,11660,334
|
|
20231218,094400,337013990,11650,11670,11670,11650,132
|
|
20231218,094300,335474210,11670,11670,11670,11670,517
|
|
20231218,094200,329440820,11660,11660,11660,11660,226
|
|
20231218,094100,326805660,11670,11710,11710,11670,664
|
|
20231218,094000,319049390,11700,11710,11710,11700,41
|
|
20231218,093900,318569680,11700,11710,11710,11700,109
|
|
20231218,093800,317294370,11710,11710,11710,11710,111
|
|
20231218,093700,315994560,11710,11750,11780,11710,357
|
|
20231218,093600,311810660,11750,11760,11770,11750,308
|
|
20231218,093500,308188990,11770,11800,11800,11770,321
|
|
20231218,093400,304409920,11770,11790,11800,11770,606
|
|
20231218,093300,297261680,11790,11780,11790,11780,77
|
|
20231218,093200,296354330,11770,11770,11780,11770,43
|
|
20231218,093100,295848200,11790,11780,11790,11780,98
|
|
20231218,093000,294693360,11780,11710,11780,11710,941
|
|
20231218,092900,283632190,11710,11700,11710,11700,44
|
|
20231218,092800,283116960,11710,11710,11710,11690,164
|
|
20231218,092700,281196540,11710,11670,11720,11670,520
|
|
20231218,092600,275110420,11670,11720,11720,11670,284
|
|
20231218,092500,271790400,11720,11700,11720,11700,610
|
|
20231218,092400,264643680,11700,11650,11700,11640,524
|
|
20231218,092300,258525260,11650,11650,11660,11650,222
|
|
20231218,092200,255938860,11650,11710,11710,11650,1641
|
|
20231218,092100,236772300,11700,11720,11720,11700,284
|
|
20231218,092000,233448260,11720,11750,11760,11720,646
|
|
20231218,091900,225859020,11710,11730,11760,11700,753
|
|
20231218,091800,217028510,11730,11780,11790,11730,1940
|
|
20231218,091700,194208850,11780,11780,11840,11770,4657
|
|
20231218,091600,139299240,11840,11720,11840,11720,1250
|
|
20231218,091500,124524990,11720,11620,11800,11600,1837
|
|
20231218,091400,102952430,11590,11550,11650,11540,1160
|
|
20231218,091300,89501960,11540,11490,11590,11470,1921
|
|
20231218,091200,67396100,11470,11470,11470,11470,56
|
|
20231218,091100,66753780,11460,11440,11460,11440,939
|
|
20231218,091000,56000140,11430,11420,11430,11420,12
|
|
20231218,090900,55863060,11390,11390,11390,11390,1664
|
|
20231218,090800,36910100,11390,11420,11430,11390,101
|
|
20231218,090700,35755730,11430,11420,11430,11420,50
|
|
20231218,090600,35184360,11430,11430,11430,11430,40
|
|
20231218,090500,34727160,11440,11440,11450,11440,197
|
|
20231218,090400,32472660,11450,11390,11450,11390,1519
|
|
20231218,090300,15109240,11380,11400,11400,11380,153
|
|
20231218,090200,13366080,11360,11410,11410,11360,423
|
|
20231218,090100,8543340,11410,11420,11420,11350,90
|
|
20231218,090000,7519040,11410,11430,11430,11410,658
|