670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200700,297502490,11480,11480,11480,11480,151
|
|
20231219,200600,297502490,11480,11480,11480,11480,0
|
|
20231219,200500,297502490,11480,11480,11480,11480,0
|
|
20231219,200400,297502490,11480,11480,11480,11480,0
|
|
20231219,200300,297502490,11480,11480,11480,11480,0
|
|
20231219,200200,297502490,11480,11480,11480,11480,0
|
|
20231219,200100,297502490,11480,11480,11480,11480,0
|
|
20231219,200000,297502490,11480,11480,11480,11480,0
|
|
20231219,195900,297502490,11480,11480,11480,11480,0
|
|
20231219,195800,297502490,11480,11480,11480,11480,0
|
|
20231219,195700,297502490,11480,11480,11480,11480,0
|
|
20231219,195600,297502490,11480,11480,11480,11480,0
|
|
20231219,195500,297502490,11480,11480,11480,11480,0
|
|
20231219,195400,297502490,11480,11480,11480,11480,0
|
|
20231219,195300,297502490,11480,11480,11480,11480,0
|
|
20231219,195200,297502490,11480,11480,11480,11480,0
|
|
20231219,195100,297502490,11480,11480,11480,11480,0
|
|
20231219,195000,297502490,11480,11480,11480,11480,0
|
|
20231219,194900,297502490,11480,11480,11480,11480,0
|
|
20231219,194800,297502490,11480,11480,11480,11480,0
|
|
20231219,194700,297502490,11480,11480,11480,11480,0
|
|
20231219,194600,297502490,11480,11480,11480,11480,0
|
|
20231219,194500,297502490,11480,11480,11480,11480,0
|
|
20231219,194400,297502490,11480,11480,11480,11480,0
|
|
20231219,194300,297502490,11480,11480,11480,11480,0
|
|
20231219,194200,297502490,11480,11480,11480,11480,0
|
|
20231219,194100,297502490,11480,11480,11480,11480,0
|
|
20231219,194000,297502490,11480,11480,11480,11480,0
|
|
20231219,193900,297502490,11480,11480,11480,11480,0
|
|
20231219,193800,297502490,11480,11480,11480,11480,0
|
|
20231219,193700,297502490,11480,11480,11480,11480,151
|
|
20231219,193600,297502490,11480,11480,11480,11480,0
|
|
20231219,193500,297502490,11480,11480,11480,11480,0
|
|
20231219,193400,297502490,11480,11480,11480,11480,0
|
|
20231219,193300,297502490,11480,11480,11480,11480,0
|
|
20231219,193200,297502490,11480,11480,11480,11480,0
|
|
20231219,193100,297502490,11480,11480,11480,11480,0
|
|
20231219,193000,297502490,11480,11480,11480,11480,0
|
|
20231219,192900,297502490,11480,11480,11480,11480,0
|
|
20231219,192800,297502490,11480,11480,11480,11480,0
|
|
20231219,192700,297502490,11480,11480,11480,11480,0
|
|
20231219,192600,297502490,11480,11480,11480,11480,0
|
|
20231219,192500,297502490,11480,11480,11480,11480,0
|
|
20231219,192400,297502490,11480,11480,11480,11480,0
|
|
20231219,192300,297502490,11480,11480,11480,11480,0
|
|
20231219,192200,297502490,11480,11480,11480,11480,0
|
|
20231219,192100,297502490,11480,11480,11480,11480,0
|
|
20231219,192000,297502490,11480,11480,11480,11480,0
|
|
20231219,191900,297502490,11480,11480,11480,11480,0
|
|
20231219,191800,297502490,11480,11480,11480,11480,0
|
|
20231219,191700,297502490,11480,11480,11480,11480,0
|
|
20231219,191600,297502490,11480,11480,11480,11480,0
|
|
20231219,191500,297502490,11480,11480,11480,11480,0
|
|
20231219,191400,297502490,11480,11480,11480,11480,0
|
|
20231219,191300,297502490,11480,11480,11480,11480,0
|
|
20231219,191200,297502490,11480,11480,11480,11480,0
|
|
20231219,191100,297502490,11480,11480,11480,11480,0
|
|
20231219,191000,297502490,11480,11480,11480,11480,0
|
|
20231219,190900,297502490,11480,11480,11480,11480,0
|
|
20231219,190800,297502490,11480,11480,11480,11480,0
|
|
20231219,190700,297502490,11480,11480,11480,11480,151
|
|
20231219,190600,297502490,11480,11480,11480,11480,0
|
|
20231219,190500,297502490,11480,11480,11480,11480,0
|
|
20231219,190400,297502490,11480,11480,11480,11480,0
|
|
20231219,190300,297502490,11480,11480,11480,11480,0
|
|
20231219,190200,297502490,11480,11480,11480,11480,0
|
|
20231219,190100,297502490,11480,11480,11480,11480,0
|
|
20231219,190000,297502490,11480,11480,11480,11480,0
|
|
20231219,185900,297502490,11480,11480,11480,11480,0
|
|
20231219,185800,297502490,11480,11480,11480,11480,0
|
|
20231219,185700,297502490,11480,11480,11480,11480,0
|
|
20231219,185600,297502490,11480,11480,11480,11480,0
|
|
20231219,185500,297502490,11480,11480,11480,11480,0
|
|
20231219,185400,297502490,11480,11480,11480,11480,0
|
|
20231219,185300,297502490,11480,11480,11480,11480,0
|
|
20231219,185200,297502490,11480,11480,11480,11480,0
|
|
20231219,185100,297502490,11480,11480,11480,11480,0
|
|
20231219,185000,297502490,11480,11480,11480,11480,0
|
|
20231219,184900,297502490,11480,11480,11480,11480,0
|
|
20231219,184800,297502490,11480,11480,11480,11480,0
|
|
20231219,184700,297502490,11480,11480,11480,11480,0
|
|
20231219,184600,297502490,11480,11480,11480,11480,0
|
|
20231219,184500,297502490,11480,11480,11480,11480,0
|
|
20231219,184400,297502490,11480,11480,11480,11480,0
|
|
20231219,184300,297502490,11480,11480,11480,11480,0
|
|
20231219,184200,297502490,11480,11480,11480,11480,0
|
|
20231219,184100,297502490,11480,11480,11480,11480,0
|
|
20231219,184000,297502490,11480,11480,11480,11480,0
|
|
20231219,183900,297502490,11480,11480,11480,11480,0
|
|
20231219,183800,297502490,11480,11480,11480,11480,0
|
|
20231219,183700,297502490,11480,11480,11480,11480,151
|
|
20231219,183600,297502490,11480,11480,11480,11480,0
|
|
20231219,183500,297502490,11480,11480,11480,11480,0
|
|
20231219,183400,297502490,11480,11480,11480,11480,0
|
|
20231219,183300,297502490,11480,11480,11480,11480,0
|
|
20231219,183200,297502490,11480,11480,11480,11480,0
|
|
20231219,183100,297502490,11480,11480,11480,11480,0
|
|
20231219,183000,297502490,11480,11480,11480,11480,0
|
|
20231219,182900,297502490,11480,11480,11480,11480,0
|
|
20231219,182800,297502490,11480,11480,11480,11480,0
|
|
20231219,182700,297502490,11480,11480,11480,11480,0
|
|
20231219,182600,297502490,11480,11480,11480,11480,0
|
|
20231219,182500,297502490,11480,11480,11480,11480,0
|
|
20231219,182400,297502490,11480,11480,11480,11480,0
|
|
20231219,182300,297502490,11480,11480,11480,11480,0
|
|
20231219,182200,297502490,11480,11480,11480,11480,0
|
|
20231219,182100,297502490,11480,11480,11480,11480,0
|
|
20231219,182000,297502490,11480,11480,11480,11480,0
|
|
20231219,181900,297502490,11480,11480,11480,11480,0
|
|
20231219,181800,297502490,11480,11480,11480,11480,0
|
|
20231219,181700,297502490,11480,11480,11480,11480,0
|
|
20231219,181600,297502490,11480,11480,11480,11480,0
|
|
20231219,181500,297502490,11480,11480,11480,11480,0
|
|
20231219,181400,297502490,11480,11480,11480,11480,0
|
|
20231219,181300,297502490,11480,11480,11480,11480,0
|
|
20231219,181200,297502490,11480,11480,11480,11480,0
|
|
20231219,181100,297502490,11480,11480,11480,11480,0
|
|
20231219,181000,297502490,11480,11480,11480,11480,0
|
|
20231219,180900,297502490,11480,11480,11480,11480,0
|
|
20231219,180800,297502490,11480,11480,11480,11480,0
|
|
20231219,180700,297502490,11480,11480,11480,11480,151
|
|
20231219,180600,297502490,11480,11480,11480,11480,0
|
|
20231219,180500,297502490,11480,11480,11480,11480,0
|
|
20231219,180400,297502490,11480,11480,11480,11480,0
|
|
20231219,180300,297502490,11480,11480,11480,11480,0
|
|
20231219,180200,297502490,11480,11480,11480,11480,0
|
|
20231219,180100,297502490,11480,11480,11480,11480,0
|
|
20231219,180000,297502490,11480,11480,11480,11480,0
|
|
20231219,175900,297502490,11480,11480,11480,11480,0
|
|
20231219,175800,297502490,11480,11480,11480,11480,0
|
|
20231219,175700,297502490,11480,11480,11480,11480,0
|
|
20231219,175600,297502490,11480,11480,11480,11480,0
|
|
20231219,175500,297502490,11480,11480,11480,11480,0
|
|
20231219,175400,297502490,11480,11480,11480,11480,0
|
|
20231219,175300,297502490,11480,11480,11480,11480,0
|
|
20231219,175200,297502490,11480,11480,11480,11480,0
|
|
20231219,175100,297502490,11480,11480,11480,11480,0
|
|
20231219,175000,297502490,11480,11480,11480,11480,0
|
|
20231219,174900,297502490,11480,11480,11480,11480,0
|
|
20231219,174800,297502490,11480,11480,11480,11480,0
|
|
20231219,174700,297502490,11480,11480,11480,11480,0
|
|
20231219,174600,297502490,11480,11480,11480,11480,0
|
|
20231219,174500,297502490,11480,11480,11480,11480,0
|
|
20231219,174400,297502490,11480,11480,11480,11480,0
|
|
20231219,174300,297502490,11480,11480,11480,11480,0
|
|
20231219,174200,297502490,11480,11480,11480,11480,0
|
|
20231219,174100,297502490,11480,11480,11480,11480,0
|
|
20231219,174000,297502490,11480,11480,11480,11480,0
|
|
20231219,173900,297502490,11480,11480,11480,11480,0
|
|
20231219,173800,297502490,11480,11480,11480,11480,0
|
|
20231219,173700,297502490,11480,11480,11480,11480,151
|
|
20231219,173600,297502490,11480,11480,11480,11480,0
|
|
20231219,173500,297502490,11480,11480,11480,11480,0
|
|
20231219,173400,297502490,11480,11480,11480,11480,0
|
|
20231219,173300,297502490,11480,11480,11480,11480,0
|
|
20231219,173200,297502490,11480,11480,11480,11480,0
|
|
20231219,173100,297502490,11480,11480,11480,11480,0
|
|
20231219,173000,297502490,11480,11480,11480,11480,0
|
|
20231219,172900,297502490,11480,11480,11480,11480,0
|
|
20231219,172800,297502490,11480,11480,11480,11480,0
|
|
20231219,172700,297502490,11480,11480,11480,11480,0
|
|
20231219,172600,297502490,11480,11480,11480,11480,0
|
|
20231219,172500,297502490,11480,11480,11480,11480,0
|
|
20231219,172400,297502490,11480,11480,11480,11480,0
|
|
20231219,172300,297502490,11480,11480,11480,11480,0
|
|
20231219,172200,297502490,11480,11480,11480,11480,0
|
|
20231219,172100,297502490,11480,11480,11480,11480,0
|
|
20231219,172000,297502490,11480,11480,11480,11480,0
|
|
20231219,171900,297502490,11480,11480,11480,11480,0
|
|
20231219,171800,297502490,11480,11480,11480,11480,0
|
|
20231219,171700,297502490,11480,11480,11480,11480,0
|
|
20231219,171600,297502490,11480,11480,11480,11480,0
|
|
20231219,171500,297502490,11480,11480,11480,11480,0
|
|
20231219,171400,297502490,11480,11480,11480,11480,0
|
|
20231219,171300,297502490,11480,11480,11480,11480,0
|
|
20231219,171200,297502490,11480,11480,11480,11480,0
|
|
20231219,171100,297502490,11480,11480,11480,11480,0
|
|
20231219,171000,297502490,11480,11480,11480,11480,0
|
|
20231219,170900,297502490,11480,11480,11480,11480,0
|
|
20231219,170800,297502490,11480,11480,11480,11480,0
|
|
20231219,170700,297502490,11480,11480,11480,11480,151
|
|
20231219,170600,297502490,11480,11480,11480,11480,0
|
|
20231219,170500,297502490,11480,11480,11480,11480,0
|
|
20231219,170400,297502490,11480,11480,11480,11480,0
|
|
20231219,170300,297502490,11480,11480,11480,11480,0
|
|
20231219,170200,297502490,11480,11480,11480,11480,0
|
|
20231219,170100,297502490,11480,11480,11480,11480,0
|
|
20231219,170000,297502490,11480,11480,11480,11480,0
|
|
20231219,165900,297502490,11480,11480,11480,11480,0
|
|
20231219,165800,297502490,11480,11480,11480,11480,0
|
|
20231219,165700,297502490,11480,11480,11480,11480,0
|
|
20231219,165600,297502490,11480,11480,11480,11480,0
|
|
20231219,165500,297502490,11480,11480,11480,11480,0
|
|
20231219,165400,297502490,11480,11480,11480,11480,0
|
|
20231219,165300,297502490,11480,11480,11480,11480,0
|
|
20231219,165200,297502490,11480,11480,11480,11480,0
|
|
20231219,165100,297502490,11480,11480,11480,11480,0
|
|
20231219,165000,297502490,11480,11480,11480,11480,0
|
|
20231219,164900,297502490,11480,11480,11480,11480,0
|
|
20231219,164800,297502490,11480,11480,11480,11480,0
|
|
20231219,164700,297502490,11480,11480,11480,11480,0
|
|
20231219,164600,297502490,11480,11480,11480,11480,0
|
|
20231219,164500,297502490,11480,11480,11480,11480,0
|
|
20231219,164400,297502490,11480,11480,11480,11480,0
|
|
20231219,164300,297502490,11480,11480,11480,11480,0
|
|
20231219,164200,297502490,11480,11480,11480,11480,0
|
|
20231219,164100,297502490,11480,11480,11480,11480,0
|
|
20231219,164000,297502490,11480,11480,11480,11480,0
|
|
20231219,163900,297502490,11480,11480,11480,11480,0
|
|
20231219,163800,297502490,11480,11480,11480,11480,0
|
|
20231219,163700,297502490,11480,11480,11480,11480,151
|
|
20231219,163600,297502490,11480,11480,11480,11480,0
|
|
20231219,163500,297502490,11480,11480,11480,11480,0
|
|
20231219,163400,297502490,11480,11480,11480,11480,0
|
|
20231219,163300,297502490,11480,11480,11480,11480,0
|
|
20231219,163200,297502490,11480,11480,11480,11480,0
|
|
20231219,163100,297502490,11480,11480,11480,11480,0
|
|
20231219,163000,297502490,11480,11480,11480,11480,0
|
|
20231219,162900,297502490,11480,11480,11480,11480,0
|
|
20231219,162800,297502490,11480,11480,11480,11480,0
|
|
20231219,162700,297502490,11480,11480,11480,11480,0
|
|
20231219,162600,297502490,11480,11480,11480,11480,0
|
|
20231219,162500,297502490,11480,11480,11480,11480,0
|
|
20231219,162400,297502490,11480,11480,11480,11480,0
|
|
20231219,162300,297502490,11480,11480,11480,11480,0
|
|
20231219,162200,297502490,11480,11480,11480,11480,0
|
|
20231219,162100,297502490,11480,11480,11480,11480,0
|
|
20231219,162000,297502490,11480,11480,11480,11480,0
|
|
20231219,161900,297502490,11480,11480,11480,11480,0
|
|
20231219,161800,297502490,11480,11480,11480,11480,0
|
|
20231219,161700,297502490,11480,11480,11480,11480,0
|
|
20231219,161600,297502490,11480,11480,11480,11480,0
|
|
20231219,161500,297502490,11480,11480,11480,11480,0
|
|
20231219,161400,297502490,11480,11480,11480,11480,0
|
|
20231219,161300,297502490,11480,11480,11480,11480,0
|
|
20231219,161200,297502490,11480,11480,11480,11480,0
|
|
20231219,161100,297502490,11480,11480,11480,11480,0
|
|
20231219,161000,297502490,11480,11480,11480,11480,0
|
|
20231219,160900,297502490,11480,11480,11480,11480,0
|
|
20231219,160800,297502490,11480,11480,11480,11480,0
|
|
20231219,160700,297502490,11480,11480,11480,11480,151
|
|
20231219,160600,297502490,11480,11480,11480,11480,0
|
|
20231219,160500,297502490,11480,11480,11480,11480,0
|
|
20231219,160400,297502490,11480,11480,11480,11480,0
|
|
20231219,160300,297502490,11480,11480,11480,11480,0
|
|
20231219,160200,297502490,11480,11480,11480,11480,0
|
|
20231219,160100,297502490,11480,11480,11480,11480,0
|
|
20231219,160000,297502490,11480,11480,11480,11480,0
|
|
20231219,155900,297502490,11480,11480,11480,11480,0
|
|
20231219,155800,297502490,11480,11480,11480,11480,0
|
|
20231219,155700,297502490,11480,11480,11480,11480,0
|
|
20231219,155600,297502490,11480,11480,11480,11480,0
|
|
20231219,155500,297502490,11480,11480,11480,11480,0
|
|
20231219,155400,297502490,11480,11480,11480,11480,0
|
|
20231219,155300,297502490,11480,11480,11480,11480,0
|
|
20231219,155200,297502490,11480,11480,11480,11480,0
|
|
20231219,155100,297502490,11480,11480,11480,11480,0
|
|
20231219,155000,297502490,11480,11480,11480,11480,0
|
|
20231219,154900,297502490,11480,11480,11480,11480,0
|
|
20231219,154800,297502490,11480,11480,11480,11480,0
|
|
20231219,154700,297502490,11480,11480,11480,11480,0
|
|
20231219,154600,297502490,11480,11480,11480,11480,0
|
|
20231219,154500,297502490,11480,11480,11480,11480,0
|
|
20231219,154400,297502490,11480,11480,11480,11480,0
|
|
20231219,154300,297502490,11480,11480,11480,11480,0
|
|
20231219,154200,297502490,11480,11480,11480,11480,0
|
|
20231219,154100,297502490,11480,11480,11480,11480,0
|
|
20231219,154000,297502490,11480,11480,11480,11480,0
|
|
20231219,153900,297502490,11480,11480,11480,11480,0
|
|
20231219,153800,297502490,11480,11480,11480,11480,0
|
|
20231219,153700,297502490,11480,11480,11480,11480,151
|
|
20231219,153600,297502490,11480,11480,11480,11480,0
|
|
20231219,153500,297502490,11480,11480,11480,11480,0
|
|
20231219,153400,297502490,11480,11480,11480,11480,0
|
|
20231219,153300,297502490,11480,11480,11480,11480,0
|
|
20231219,153200,297502490,11480,11480,11480,11480,0
|
|
20231219,153100,297502490,11480,11480,11480,11480,0
|
|
20231219,153000,297502490,11480,11480,11480,11480,151
|
|
20231219,152900,295769010,11420,11420,11420,11420,0
|
|
20231219,152800,295769010,11420,11420,11420,11420,0
|
|
20231219,152700,295769010,11420,11420,11420,11420,0
|
|
20231219,152600,295769010,11420,11420,11420,11420,0
|
|
20231219,152500,295769010,11420,11420,11420,11420,0
|
|
20231219,152400,295769010,11420,11420,11420,11420,0
|
|
20231219,152300,295769010,11420,11420,11420,11420,0
|
|
20231219,152200,295769010,11420,11420,11420,11420,0
|
|
20231219,152100,295769010,11420,11420,11420,11420,0
|
|
20231219,152000,295769010,11420,11420,11420,11420,0
|
|
20231219,151900,295769010,11420,11480,11480,11420,11
|
|
20231219,151800,295642790,11480,11420,11480,11410,7
|
|
20231219,151700,295562840,11410,11410,11410,11410,0
|
|
20231219,151600,295562840,11410,11410,11410,11410,0
|
|
20231219,151500,295562840,11410,11410,11410,11410,0
|
|
20231219,151400,295562840,11410,11410,11410,11410,3
|
|
20231219,151300,295528610,11400,11420,11420,11400,1140
|
|
20231219,151200,282524080,11410,11410,11410,11410,0
|
|
20231219,151100,282524080,11410,11410,11410,11410,0
|
|
20231219,151000,282524080,11410,11410,11410,11410,0
|
|
20231219,150900,282524080,11410,11410,11410,11410,0
|
|
20231219,150800,282524080,11410,11410,11410,11410,0
|
|
20231219,150700,282524080,11410,11440,11440,11410,461
|
|
20231219,150600,277260300,11440,11440,11440,11440,7
|
|
20231219,150500,277180220,11460,11460,11460,11460,0
|
|
20231219,150400,277180220,11460,11460,11460,11460,0
|
|
20231219,150300,277180220,11460,11460,11460,11460,30
|
|
20231219,150200,276836420,11460,11440,11460,11440,14
|
|
20231219,150100,276676150,11440,11440,11440,11440,4
|
|
20231219,150000,276630390,11450,11460,11460,11450,520
|
|
20231219,145900,270676290,11460,11460,11460,11460,0
|
|
20231219,145800,270676290,11460,11460,11460,11460,2
|
|
20231219,145700,270653370,11460,11460,11460,11460,10
|
|
20231219,145600,270538770,11460,11460,11460,11460,24
|
|
20231219,145500,270263730,11470,11460,11470,11460,104
|
|
20231219,145400,269070890,11460,11470,11470,11460,199
|
|
20231219,145300,266788410,11470,11470,11470,11470,6
|
|
20231219,145200,266719590,11480,11480,11480,11480,0
|
|
20231219,145100,266719590,11480,11480,11480,11480,0
|
|
20231219,145000,266719590,11480,11480,11480,11480,4
|
|
20231219,144900,266673670,11480,11480,11480,11480,0
|
|
20231219,144800,266673670,11480,11480,11480,11480,0
|
|
20231219,144700,266673670,11480,11480,11480,11480,100
|
|
20231219,144600,265525670,11480,11480,11480,11480,0
|
|
20231219,144500,265525670,11480,11480,11480,11480,0
|
|
20231219,144400,265525670,11480,11480,11480,11480,0
|
|
20231219,144300,265525670,11480,11480,11480,11480,0
|
|
20231219,144200,265525670,11480,11480,11480,11480,100
|
|
20231219,144100,264377670,11470,11470,11470,11470,0
|
|
20231219,144000,264377670,11470,11470,11470,11470,0
|
|
20231219,143900,264377670,11470,11470,11470,11470,0
|
|
20231219,143800,264377670,11470,11470,11470,11470,40
|
|
20231219,143700,263918870,11470,11470,11470,11470,0
|
|
20231219,143600,263918870,11470,11470,11470,11470,0
|
|
20231219,143500,263918870,11470,11470,11470,11470,0
|
|
20231219,143400,263918870,11470,11470,11470,11470,0
|
|
20231219,143300,263918870,11470,11470,11470,11470,0
|
|
20231219,143200,263918870,11470,11470,11470,11470,386
|
|
20231219,143100,259491450,11470,11470,11470,11470,78
|
|
20231219,143000,258596790,11470,11470,11470,11470,0
|
|
20231219,142900,258596790,11470,11470,11470,11470,43
|
|
20231219,142800,258103580,11420,11420,11420,11420,0
|
|
20231219,142700,258103580,11420,11420,11420,11420,0
|
|
20231219,142600,258103580,11420,11420,11420,11420,0
|
|
20231219,142500,258103580,11420,11420,11420,11420,0
|
|
20231219,142400,258103580,11420,11420,11420,11420,0
|
|
20231219,142300,258103580,11420,11420,11420,11420,0
|
|
20231219,142200,258103580,11420,11420,11420,11420,0
|
|
20231219,142100,258103580,11420,11420,11420,11420,0
|
|
20231219,142000,258103580,11420,11420,11420,11420,0
|
|
20231219,141900,258103580,11420,11420,11420,11420,1
|
|
20231219,141800,258092160,11470,11470,11470,11470,0
|
|
20231219,141700,258092160,11470,11470,11470,11470,896
|
|
20231219,141600,247815040,11450,11450,11450,11450,0
|
|
20231219,141500,247815040,11450,11450,11450,11450,0
|
|
20231219,141400,247815040,11450,11450,11450,11450,0
|
|
20231219,141300,247815040,11450,11450,11450,11450,150
|
|
20231219,141200,246097540,11420,11420,11420,11420,0
|
|
20231219,141100,246097540,11420,11420,11420,11420,54
|
|
20231219,141000,245480860,11410,11410,11410,11410,0
|
|
20231219,140900,245480860,11410,11410,11410,11410,14
|
|
20231219,140800,245321120,11410,11410,11410,11410,0
|
|
20231219,140700,245321120,11410,11410,11410,11410,0
|
|
20231219,140600,245321120,11410,11410,11410,11410,0
|
|
20231219,140500,245321120,11410,11410,11410,11410,0
|
|
20231219,140400,245321120,11410,11410,11410,11410,0
|
|
20231219,140300,245321120,11410,11410,11410,11410,0
|
|
20231219,140200,245321120,11410,11410,11410,11410,91
|
|
20231219,140100,244282810,11420,11420,11420,11420,0
|
|
20231219,140000,244282810,11420,11420,11420,11420,0
|
|
20231219,135900,244282810,11420,11420,11420,11420,0
|
|
20231219,135800,244282810,11420,11420,11420,11420,0
|
|
20231219,135700,244282810,11420,11430,11430,11420,346
|
|
20231219,135600,240331130,11430,11430,11430,11430,0
|
|
20231219,135500,240331130,11430,11430,11430,11430,0
|
|
20231219,135400,240331130,11430,11430,11430,11430,0
|
|
20231219,135300,240331130,11430,11430,11430,11430,0
|
|
20231219,135200,240331130,11430,11430,11430,11430,0
|
|
20231219,135100,240331130,11430,11430,11430,11430,0
|
|
20231219,135000,240331130,11430,11430,11430,11430,0
|
|
20231219,134900,240331130,11430,11430,11430,11430,0
|
|
20231219,134800,240331130,11430,11430,11430,11430,4
|
|
20231219,134700,240285410,11430,11430,11430,11430,0
|
|
20231219,134600,240285410,11430,11430,11430,11430,0
|
|
20231219,134500,240285410,11430,11430,11430,11430,0
|
|
20231219,134400,240285410,11430,11430,11430,11430,0
|
|
20231219,134300,240285410,11430,11430,11430,11430,1
|
|
20231219,134200,240273980,11430,11430,11430,11430,0
|
|
20231219,134100,240273980,11430,11430,11430,11430,0
|
|
20231219,134000,240273980,11430,11460,11460,11430,11
|
|
20231219,133900,240148220,11430,11430,11430,11430,0
|
|
20231219,133800,240148220,11430,11430,11430,11430,0
|
|
20231219,133700,240148220,11430,11430,11430,11430,0
|
|
20231219,133600,240148220,11430,11430,11430,11430,0
|
|
20231219,133500,240148220,11430,11430,11430,11430,0
|
|
20231219,133400,240148220,11430,11430,11430,11430,90
|
|
20231219,133300,239119520,11430,11430,11430,11430,0
|
|
20231219,133200,239119520,11430,11430,11430,11430,80
|
|
20231219,133100,238205120,11430,11430,11430,11430,0
|
|
20231219,133000,238205120,11430,11430,11430,11430,0
|
|
20231219,132900,238205120,11430,11430,11430,11430,0
|
|
20231219,132800,238205120,11430,11430,11430,11430,0
|
|
20231219,132700,238205120,11430,11430,11430,11430,0
|
|
20231219,132600,238205120,11430,11430,11430,11430,10
|
|
20231219,132500,238090820,11420,11420,11420,11420,0
|
|
20231219,132400,238090820,11420,11420,11420,11420,0
|
|
20231219,132300,238090820,11420,11420,11420,11420,0
|
|
20231219,132200,238090820,11420,11420,11420,11420,0
|
|
20231219,132100,238090820,11420,11420,11420,11420,0
|
|
20231219,132000,238090820,11420,11440,11440,11420,200
|
|
20231219,131900,235805000,11420,11420,11420,11420,0
|
|
20231219,131800,235805000,11420,11420,11420,11420,0
|
|
20231219,131700,235805000,11420,11420,11420,11420,0
|
|
20231219,131600,235805000,11420,11420,11420,11420,0
|
|
20231219,131500,235805000,11420,11420,11420,11420,0
|
|
20231219,131400,235805000,11420,11420,11420,11420,0
|
|
20231219,131300,235805000,11420,11420,11420,11420,0
|
|
20231219,131200,235805000,11420,11420,11420,11420,0
|
|
20231219,131100,235805000,11420,11420,11420,11420,0
|
|
20231219,131000,235805000,11420,11420,11420,11420,0
|
|
20231219,130900,235805000,11420,11420,11420,11420,0
|
|
20231219,130800,235805000,11420,11420,11420,11420,0
|
|
20231219,130700,235805000,11420,11420,11420,11420,0
|
|
20231219,130600,235805000,11420,11420,11420,11420,0
|
|
20231219,130500,235805000,11420,11420,11420,11420,0
|
|
20231219,130400,235805000,11420,11420,11420,11420,0
|
|
20231219,130300,235805000,11420,11420,11420,11420,0
|
|
20231219,130200,235805000,11420,11420,11420,11420,0
|
|
20231219,130100,235805000,11420,11420,11420,11420,0
|
|
20231219,130000,235805000,11420,11420,11420,11420,20
|
|
20231219,125900,235576600,11420,11420,11420,11420,0
|
|
20231219,125800,235576600,11420,11420,11420,11420,0
|
|
20231219,125700,235576600,11420,11420,11420,11420,0
|
|
20231219,125600,235576600,11420,11420,11420,11420,2
|
|
20231219,125500,235553760,11410,11410,11410,11410,0
|
|
20231219,125400,235553760,11410,11410,11410,11410,0
|
|
20231219,125300,235553760,11410,11410,11410,11410,0
|
|
20231219,125200,235553760,11410,11410,11410,11410,100
|
|
20231219,125100,234412760,11470,11470,11470,11470,20
|
|
20231219,125000,234183360,11470,11470,11470,11470,0
|
|
20231219,124900,234183360,11470,11470,11470,11470,0
|
|
20231219,124800,234183360,11470,11470,11470,11470,10
|
|
20231219,124700,234068660,11410,11410,11410,11410,0
|
|
20231219,124600,234068660,11410,11410,11410,11410,0
|
|
20231219,124500,234068660,11410,11410,11410,11410,0
|
|
20231219,124400,234068660,11410,11410,11410,11410,14
|
|
20231219,124300,233908920,11410,11410,11410,11410,0
|
|
20231219,124200,233908920,11410,11410,11410,11410,0
|
|
20231219,124100,233908920,11410,11410,11410,11410,100
|
|
20231219,124000,232767920,11410,11430,11430,11410,300
|
|
20231219,123900,229341340,11460,11460,11460,11460,0
|
|
20231219,123800,229341340,11460,11460,11460,11460,0
|
|
20231219,123700,229341340,11460,11460,11460,11460,50
|
|
20231219,123600,228768340,11470,11470,11470,11470,0
|
|
20231219,123500,228768340,11470,11470,11470,11470,1
|
|
20231219,123400,228756870,11470,11470,11470,11470,0
|
|
20231219,123300,228756870,11470,11470,11470,11470,0
|
|
20231219,123200,228756870,11470,11470,11470,11470,0
|
|
20231219,123100,228756870,11470,11470,11470,11470,0
|
|
20231219,123000,228756870,11470,11470,11470,11470,0
|
|
20231219,122900,228756870,11470,11450,11470,11450,165
|
|
20231219,122800,226867380,11450,11450,11450,11450,0
|
|
20231219,122700,226867380,11450,11450,11450,11450,10
|
|
20231219,122600,226752880,11460,11460,11460,11460,6
|
|
20231219,122500,226684120,11450,11450,11450,11450,0
|
|
20231219,122400,226684120,11450,11460,11460,11450,46
|
|
20231219,122300,226157120,11480,11480,11480,11480,0
|
|
20231219,122200,226157120,11480,11500,11500,11480,135
|
|
20231219,122100,224604820,11500,11500,11500,11500,0
|
|
20231219,122000,224604820,11500,11500,11500,11500,0
|
|
20231219,121900,224604820,11500,11500,11500,11500,37
|
|
20231219,121800,224179320,11490,11490,11490,11490,1
|
|
20231219,121700,224167830,11490,11490,11490,11490,1
|
|
20231219,121600,224156340,11490,11490,11490,11490,0
|
|
20231219,121500,224156340,11490,11490,11490,11490,0
|
|
20231219,121400,224156340,11490,11490,11490,11490,2
|
|
20231219,121300,224133360,11500,11500,11500,11500,0
|
|
20231219,121200,224133360,11500,11500,11500,11500,0
|
|
20231219,121100,224133360,11500,11500,11500,11500,53
|
|
20231219,121000,223523860,11500,11500,11500,11500,0
|
|
20231219,120900,223523860,11500,11500,11500,11500,0
|
|
20231219,120800,223523860,11500,11500,11500,11500,0
|
|
20231219,120700,223523860,11500,11500,11500,11500,0
|
|
20231219,120600,223523860,11500,11500,11500,11500,0
|
|
20231219,120500,223523860,11500,11500,11500,11500,0
|
|
20231219,120400,223523860,11500,11500,11500,11500,0
|
|
20231219,120300,223523860,11500,11500,11500,11500,0
|
|
20231219,120200,223523860,11500,11490,11500,11490,211
|
|
20231219,120100,221098660,11490,11450,11490,11370,2023
|
|
20231219,120000,198037200,11490,11490,11490,11490,100
|
|
20231219,115900,196888200,11490,11490,11490,11490,50
|
|
20231219,115800,196313700,11500,11500,11500,11500,0
|
|
20231219,115700,196313700,11500,11490,11500,11490,130
|
|
20231219,115600,194819000,11490,11490,11490,11490,0
|
|
20231219,115500,194819000,11490,11490,11490,11490,0
|
|
20231219,115400,194819000,11490,11490,11490,11490,0
|
|
20231219,115300,194819000,11490,11490,11490,11490,0
|
|
20231219,115200,194819000,11490,11490,11490,11490,1
|
|
20231219,115100,194807510,11410,11420,11420,11410,300
|
|
20231219,115000,191383090,11410,11460,11460,11410,1064
|
|
20231219,114900,179210520,11460,11460,11460,11460,0
|
|
20231219,114800,179210520,11460,11460,11460,11460,0
|
|
20231219,114700,179210520,11460,11460,11460,11460,0
|
|
20231219,114600,179210520,11460,11460,11460,11460,100
|
|
20231219,114500,178064520,11500,11500,11500,11500,0
|
|
20231219,114400,178064520,11500,11500,11500,11500,0
|
|
20231219,114300,178064520,11500,11500,11500,11500,0
|
|
20231219,114200,178064520,11500,11500,11500,11500,0
|
|
20231219,114100,178064520,11500,11470,11500,11470,30
|
|
20231219,114000,177719640,11460,11450,11460,11450,547
|
|
20231219,113900,171451170,11430,11430,11430,11430,0
|
|
20231219,113800,171451170,11430,11430,11430,11430,0
|
|
20231219,113700,171451170,11430,11430,11430,11430,0
|
|
20231219,113600,171451170,11430,11430,11430,11430,101
|
|
20231219,113500,170296740,11430,11440,11440,11430,200
|
|
20231219,113400,168010720,11440,11450,11450,11440,118
|
|
20231219,113300,166659800,11450,11450,11450,11450,30
|
|
20231219,113200,166316300,11430,11430,11430,11430,3
|
|
20231219,113100,166282010,11430,11430,11430,11430,0
|
|
20231219,113000,166282010,11430,11430,11430,11430,0
|
|
20231219,112900,166282010,11430,11430,11430,11430,30
|
|
20231219,112800,165939110,11430,11430,11430,11430,0
|
|
20231219,112700,165939110,11430,11430,11430,11430,0
|
|
20231219,112600,165939110,11430,11430,11430,11430,0
|
|
20231219,112500,165939110,11430,11430,11430,11430,0
|
|
20231219,112400,165939110,11430,11430,11430,11430,0
|
|
20231219,112300,165939110,11430,11430,11430,11430,0
|
|
20231219,112200,165939110,11430,11430,11430,11430,10
|
|
20231219,112100,165824810,11460,11460,11460,11460,0
|
|
20231219,112000,165824810,11460,11460,11460,11460,0
|
|
20231219,111900,165824810,11460,11460,11460,11460,0
|
|
20231219,111800,165824810,11460,11460,11460,11460,1
|
|
20231219,111700,165813350,11400,11430,11430,11400,2500
|
|
20231219,111600,137297440,11460,11460,11460,11460,0
|
|
20231219,111500,137297440,11460,11460,11460,11460,76
|
|
20231219,111400,136426480,11430,11430,11430,11430,0
|
|
20231219,111300,136426480,11430,11430,11430,11430,42
|
|
20231219,111200,135946420,11420,11420,11420,11420,0
|
|
20231219,111100,135946420,11420,11420,11420,11420,0
|
|
20231219,111000,135946420,11420,11420,11420,11420,0
|
|
20231219,110900,135946420,11420,11420,11420,11420,10
|
|
20231219,110800,135832220,11430,11430,11430,11430,0
|
|
20231219,110700,135832220,11430,11430,11430,11430,0
|
|
20231219,110600,135832220,11430,11430,11430,11430,8
|
|
20231219,110500,135740780,11430,11430,11430,11430,0
|
|
20231219,110400,135740780,11430,11430,11430,11430,6
|
|
20231219,110300,135672200,11420,11420,11420,11420,0
|
|
20231219,110200,135672200,11420,11420,11420,11420,0
|
|
20231219,110100,135672200,11420,11420,11420,11420,0
|
|
20231219,110000,135672200,11420,11420,11420,11420,26
|
|
20231219,105900,135375280,11420,11420,11420,11420,0
|
|
20231219,105800,135375280,11420,11420,11420,11420,9
|
|
20231219,105700,135272500,11430,11430,11430,11430,0
|
|
20231219,105600,135272500,11430,11430,11430,11430,196
|
|
20231219,105500,133032220,11430,11430,11430,11430,0
|
|
20231219,105400,133032220,11430,11430,11430,11430,0
|
|
20231219,105300,133032220,11430,11430,11430,11430,13
|
|
20231219,105200,132883630,11460,11460,11460,11460,0
|
|
20231219,105100,132883630,11460,11460,11460,11460,10
|
|
20231219,105000,132769030,11460,11460,11460,11460,27
|
|
20231219,104900,132459610,11460,11460,11460,11460,350
|
|
20231219,104800,128448610,11460,11460,11460,11460,500
|
|
20231219,104700,122718610,11410,11410,11410,11410,0
|
|
20231219,104600,122718610,11410,11410,11410,11410,0
|
|
20231219,104500,122718610,11410,11410,11410,11410,0
|
|
20231219,104400,122718610,11410,11400,11410,11400,67
|
|
20231219,104300,121954200,11410,11410,11410,11410,30
|
|
20231219,104200,121611900,11410,11420,11420,11410,422
|
|
20231219,104100,116796380,11460,11460,11460,11460,0
|
|
20231219,104000,116796380,11460,11460,11460,11460,0
|
|
20231219,103900,116796380,11460,11460,11460,11460,9
|
|
20231219,103800,116693240,11410,11410,11410,11410,0
|
|
20231219,103700,116693240,11410,11420,11420,11410,100
|
|
20231219,103600,115551300,11430,11430,11430,11430,5
|
|
20231219,103500,115494150,11430,11430,11430,11430,828
|
|
20231219,103400,106030110,11440,11440,11440,11440,55
|
|
20231219,103300,105400910,11460,11460,11460,11460,0
|
|
20231219,103200,105400910,11460,11460,11460,11460,0
|
|
20231219,103100,105400910,11460,11460,11460,11460,0
|
|
20231219,103000,105400910,11460,11460,11460,11460,1
|
|
20231219,102900,105389450,11440,11450,11450,11440,25
|
|
20231219,102800,105103350,11450,11450,11450,11450,0
|
|
20231219,102700,105103350,11450,11450,11450,11450,0
|
|
20231219,102600,105103350,11450,11450,11450,11450,0
|
|
20231219,102500,105103350,11450,11450,11450,11450,28
|
|
20231219,102400,104782750,11460,11460,11460,11460,3
|
|
20231219,102300,104748370,11460,11460,11460,11460,0
|
|
20231219,102200,104748370,11460,11460,11460,11460,0
|
|
20231219,102100,104748370,11460,11460,11460,11460,8
|
|
20231219,102000,104656690,11460,11460,11460,11460,9
|
|
20231219,101900,104553550,11460,11460,11460,11460,0
|
|
20231219,101800,104553550,11460,11460,11460,11460,10
|
|
20231219,101700,104438950,11460,11460,11460,11460,0
|
|
20231219,101600,104438950,11460,11460,11460,11460,10
|
|
20231219,101500,104324350,11460,11460,11460,11460,47
|
|
20231219,101400,103785730,11460,11460,11460,11460,1
|
|
20231219,101300,103774270,11440,11450,11450,11440,219
|
|
20231219,101200,101268220,11450,11450,11450,11450,134
|
|
20231219,101100,99733920,11460,11460,11460,11460,0
|
|
20231219,101000,99733920,11460,11460,11460,11460,63
|
|
20231219,100900,99011940,11460,11460,11460,11460,50
|
|
20231219,100800,98438940,11460,11460,11460,11460,0
|
|
20231219,100700,98438940,11460,11490,11490,11460,172
|
|
20231219,100600,96467670,11490,11490,11490,11490,0
|
|
20231219,100500,96467670,11490,11490,11490,11490,1
|
|
20231219,100400,96456180,11460,11460,11460,11460,0
|
|
20231219,100300,96456180,11460,11460,11460,11460,3
|
|
20231219,100200,96421800,11460,11460,11460,11460,34
|
|
20231219,100100,96032160,11460,11460,11460,11460,12
|
|
20231219,100000,95894640,11460,11460,11460,11460,109
|
|
20231219,095900,94645500,11500,11500,11500,11500,0
|
|
20231219,095800,94645500,11500,11500,11500,11500,0
|
|
20231219,095700,94645500,11500,11500,11500,11500,50
|
|
20231219,095600,94070500,11500,11500,11500,11500,100
|
|
20231219,095500,92920500,11500,11500,11500,11500,0
|
|
20231219,095400,92920500,11500,11500,11500,11500,0
|
|
20231219,095300,92920500,11500,11500,11500,11500,0
|
|
20231219,095200,92920500,11500,11500,11500,11500,11
|
|
20231219,095100,92794000,11500,11500,11500,11500,0
|
|
20231219,095000,92794000,11500,11470,11500,11470,2
|
|
20231219,094900,92771030,11460,11490,11490,11460,14
|
|
20231219,094800,92610240,11490,11490,11490,11490,0
|
|
20231219,094700,92610240,11490,11490,11490,11490,112
|
|
20231219,094600,91323360,11480,11480,11480,11480,11
|
|
20231219,094500,91197080,11440,11440,11440,11440,0
|
|
20231219,094400,91197080,11440,11480,11480,11440,11
|
|
20231219,094300,91070840,11480,11480,11480,11480,10
|
|
20231219,094200,90956040,11480,11470,11480,11470,200
|
|
20231219,094100,88660060,11480,11480,11480,11480,0
|
|
20231219,094000,88660060,11480,11480,11480,11480,1
|
|
20231219,093900,88648580,11490,11490,11490,11490,0
|
|
20231219,093800,88648580,11490,11490,11490,11490,0
|
|
20231219,093700,88648580,11490,11490,11490,11490,2
|
|
20231219,093600,88625600,11490,11490,11490,11490,0
|
|
20231219,093500,88625600,11490,11430,11490,11400,903
|
|
20231219,093400,78326220,11420,11430,11430,11410,1550
|
|
20231219,093300,60625210,11420,11420,11420,11420,68
|
|
20231219,093200,59848650,11490,11490,11490,11490,0
|
|
20231219,093100,59848650,11490,11490,11490,11490,0
|
|
20231219,093000,59848650,11490,11490,11490,11490,0
|
|
20231219,092900,59848650,11490,11410,11490,11410,27
|
|
20231219,092800,59540500,11490,11490,11490,11490,10
|
|
20231219,092700,59425600,11490,11490,11490,11490,250
|
|
20231219,092600,56553100,11400,11400,11430,11400,362
|
|
20231219,092500,52418450,11400,11410,11410,11400,17
|
|
20231219,092400,52224640,11420,11420,11420,11420,10
|
|
20231219,092300,52110440,11430,11430,11430,11430,0
|
|
20231219,092200,52110440,11430,11460,11460,11400,1276
|
|
20231219,092100,37549660,11510,11510,11510,11510,10
|
|
20231219,092000,37434560,11510,11510,11510,11510,1
|
|
20231219,091900,37423050,11510,11510,11510,11510,1
|
|
20231219,091800,37411540,11440,11450,11450,11440,511
|
|
20231219,091700,31563660,11450,11460,11460,11450,230
|
|
20231219,091600,28929260,11460,11460,11460,11460,50
|
|
20231219,091500,28356260,11450,11450,11450,11450,131
|
|
20231219,091400,26856310,11450,11450,11450,11450,110
|
|
20231219,091300,25596810,11480,11480,11480,11450,1545
|
|
20231219,091200,7889920,11480,11480,11480,11480,1
|
|
20231219,091100,7878440,11470,11480,11480,11470,198
|
|
20231219,091000,5605970,11480,11480,11480,11480,0
|
|
20231219,090900,5605970,11480,11490,11490,11480,50
|
|
20231219,090800,5031920,11480,11490,11500,11480,29
|
|
20231219,090700,4698720,11500,11500,11500,11500,11
|
|
20231219,090600,4572220,11500,11500,11500,11500,0
|
|
20231219,090500,4572220,11500,11500,11500,11500,0
|
|
20231219,090400,4572220,11500,11500,11500,11480,64
|
|
20231219,090300,3836420,11500,11500,11500,11470,9
|
|
20231219,090200,3733100,11470,11470,11470,11470,20
|
|
20231219,090100,3503700,11470,11520,11520,11470,166
|
|
20231219,090000,1596060,11530,11570,11570,11530,138
|