668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200500,403202350,11590,11590,11590,11590,724
|
|
20231220,200400,403202350,11590,11590,11590,11590,0
|
|
20231220,200300,403202350,11590,11590,11590,11590,0
|
|
20231220,200200,403202350,11590,11590,11590,11590,0
|
|
20231220,200100,403202350,11590,11590,11590,11590,0
|
|
20231220,200000,403202350,11590,11590,11590,11590,0
|
|
20231220,195900,403202350,11590,11590,11590,11590,0
|
|
20231220,195800,403202350,11590,11590,11590,11590,0
|
|
20231220,195700,403202350,11590,11590,11590,11590,0
|
|
20231220,195600,403202350,11590,11590,11590,11590,0
|
|
20231220,195500,403202350,11590,11590,11590,11590,0
|
|
20231220,195400,403202350,11590,11590,11590,11590,0
|
|
20231220,195300,403202350,11590,11590,11590,11590,0
|
|
20231220,195200,403202350,11590,11590,11590,11590,0
|
|
20231220,195100,403202350,11590,11590,11590,11590,0
|
|
20231220,195000,403202350,11590,11590,11590,11590,0
|
|
20231220,194900,403202350,11590,11590,11590,11590,0
|
|
20231220,194800,403202350,11590,11590,11590,11590,0
|
|
20231220,194700,403202350,11590,11590,11590,11590,0
|
|
20231220,194600,403202350,11590,11590,11590,11590,0
|
|
20231220,194500,403202350,11590,11590,11590,11590,0
|
|
20231220,194400,403202350,11590,11590,11590,11590,0
|
|
20231220,194300,403202350,11590,11590,11590,11590,0
|
|
20231220,194200,403202350,11590,11590,11590,11590,0
|
|
20231220,194100,403202350,11590,11590,11590,11590,0
|
|
20231220,194000,403202350,11590,11590,11590,11590,0
|
|
20231220,193900,403202350,11590,11590,11590,11590,0
|
|
20231220,193800,403202350,11590,11590,11590,11590,0
|
|
20231220,193700,403202350,11590,11590,11590,11590,0
|
|
20231220,193600,403202350,11590,11590,11590,11590,0
|
|
20231220,193500,403202350,11590,11590,11590,11590,724
|
|
20231220,193400,403202350,11590,11590,11590,11590,0
|
|
20231220,193300,403202350,11590,11590,11590,11590,0
|
|
20231220,193200,403202350,11590,11590,11590,11590,0
|
|
20231220,193100,403202350,11590,11590,11590,11590,0
|
|
20231220,193000,403202350,11590,11590,11590,11590,0
|
|
20231220,192900,403202350,11590,11590,11590,11590,0
|
|
20231220,192800,403202350,11590,11590,11590,11590,0
|
|
20231220,192700,403202350,11590,11590,11590,11590,0
|
|
20231220,192600,403202350,11590,11590,11590,11590,0
|
|
20231220,192500,403202350,11590,11590,11590,11590,0
|
|
20231220,192400,403202350,11590,11590,11590,11590,0
|
|
20231220,192300,403202350,11590,11590,11590,11590,0
|
|
20231220,192200,403202350,11590,11590,11590,11590,0
|
|
20231220,192100,403202350,11590,11590,11590,11590,0
|
|
20231220,192000,403202350,11590,11590,11590,11590,0
|
|
20231220,191900,403202350,11590,11590,11590,11590,0
|
|
20231220,191800,403202350,11590,11590,11590,11590,0
|
|
20231220,191700,403202350,11590,11590,11590,11590,0
|
|
20231220,191600,403202350,11590,11590,11590,11590,0
|
|
20231220,191500,403202350,11590,11590,11590,11590,0
|
|
20231220,191400,403202350,11590,11590,11590,11590,0
|
|
20231220,191300,403202350,11590,11590,11590,11590,0
|
|
20231220,191200,403202350,11590,11590,11590,11590,0
|
|
20231220,191100,403202350,11590,11590,11590,11590,0
|
|
20231220,191000,403202350,11590,11590,11590,11590,0
|
|
20231220,190900,403202350,11590,11590,11590,11590,0
|
|
20231220,190800,403202350,11590,11590,11590,11590,0
|
|
20231220,190700,403202350,11590,11590,11590,11590,0
|
|
20231220,190600,403202350,11590,11590,11590,11590,0
|
|
20231220,190500,403202350,11590,11590,11590,11590,724
|
|
20231220,190400,403202350,11590,11590,11590,11590,0
|
|
20231220,190300,403202350,11590,11590,11590,11590,0
|
|
20231220,190200,403202350,11590,11590,11590,11590,0
|
|
20231220,190100,403202350,11590,11590,11590,11590,0
|
|
20231220,190000,403202350,11590,11590,11590,11590,0
|
|
20231220,185900,403202350,11590,11590,11590,11590,0
|
|
20231220,185800,403202350,11590,11590,11590,11590,0
|
|
20231220,185700,403202350,11590,11590,11590,11590,0
|
|
20231220,185600,403202350,11590,11590,11590,11590,0
|
|
20231220,185500,403202350,11590,11590,11590,11590,0
|
|
20231220,185400,403202350,11590,11590,11590,11590,0
|
|
20231220,185300,403202350,11590,11590,11590,11590,0
|
|
20231220,185200,403202350,11590,11590,11590,11590,0
|
|
20231220,185100,403202350,11590,11590,11590,11590,0
|
|
20231220,185000,403202350,11590,11590,11590,11590,0
|
|
20231220,184900,403202350,11590,11590,11590,11590,0
|
|
20231220,184800,403202350,11590,11590,11590,11590,0
|
|
20231220,184700,403202350,11590,11590,11590,11590,0
|
|
20231220,184600,403202350,11590,11590,11590,11590,0
|
|
20231220,184500,403202350,11590,11590,11590,11590,0
|
|
20231220,184400,403202350,11590,11590,11590,11590,0
|
|
20231220,184300,403202350,11590,11590,11590,11590,0
|
|
20231220,184200,403202350,11590,11590,11590,11590,0
|
|
20231220,184100,403202350,11590,11590,11590,11590,0
|
|
20231220,184000,403202350,11590,11590,11590,11590,0
|
|
20231220,183900,403202350,11590,11590,11590,11590,0
|
|
20231220,183800,403202350,11590,11590,11590,11590,0
|
|
20231220,183700,403202350,11590,11590,11590,11590,0
|
|
20231220,183600,403202350,11590,11590,11590,11590,0
|
|
20231220,183500,403202350,11590,11590,11590,11590,724
|
|
20231220,183400,403202350,11590,11590,11590,11590,0
|
|
20231220,183300,403202350,11590,11590,11590,11590,0
|
|
20231220,183200,403202350,11590,11590,11590,11590,0
|
|
20231220,183100,403202350,11590,11590,11590,11590,0
|
|
20231220,183000,403202350,11590,11590,11590,11590,0
|
|
20231220,182900,403202350,11590,11590,11590,11590,0
|
|
20231220,182800,403202350,11590,11590,11590,11590,0
|
|
20231220,182700,403202350,11590,11590,11590,11590,0
|
|
20231220,182600,403202350,11590,11590,11590,11590,0
|
|
20231220,182500,403202350,11590,11590,11590,11590,0
|
|
20231220,182400,403202350,11590,11590,11590,11590,0
|
|
20231220,182300,403202350,11590,11590,11590,11590,0
|
|
20231220,182200,403202350,11590,11590,11590,11590,0
|
|
20231220,182100,403202350,11590,11590,11590,11590,0
|
|
20231220,182000,403202350,11590,11590,11590,11590,0
|
|
20231220,181900,403202350,11590,11590,11590,11590,0
|
|
20231220,181800,403202350,11590,11590,11590,11590,0
|
|
20231220,181700,403202350,11590,11590,11590,11590,0
|
|
20231220,181600,403202350,11590,11590,11590,11590,0
|
|
20231220,181500,403202350,11590,11590,11590,11590,0
|
|
20231220,181400,403202350,11590,11590,11590,11590,0
|
|
20231220,181300,403202350,11590,11590,11590,11590,0
|
|
20231220,181200,403202350,11590,11590,11590,11590,0
|
|
20231220,181100,403202350,11590,11590,11590,11590,0
|
|
20231220,181000,403202350,11590,11590,11590,11590,0
|
|
20231220,180900,403202350,11590,11590,11590,11590,0
|
|
20231220,180800,403202350,11590,11590,11590,11590,0
|
|
20231220,180700,403202350,11590,11590,11590,11590,0
|
|
20231220,180600,403202350,11590,11590,11590,11590,0
|
|
20231220,180500,403202350,11590,11590,11590,11590,724
|
|
20231220,180400,403202350,11590,11590,11590,11590,0
|
|
20231220,180300,403202350,11590,11590,11590,11590,0
|
|
20231220,180200,403202350,11590,11590,11590,11590,0
|
|
20231220,180100,403202350,11590,11590,11590,11590,0
|
|
20231220,180000,403202350,11590,11590,11590,11590,0
|
|
20231220,175900,403202350,11590,11590,11590,11590,0
|
|
20231220,175800,403202350,11590,11590,11590,11590,0
|
|
20231220,175700,403202350,11590,11590,11590,11590,0
|
|
20231220,175600,403202350,11590,11590,11590,11590,0
|
|
20231220,175500,403202350,11590,11590,11590,11590,0
|
|
20231220,175400,403202350,11590,11590,11590,11590,0
|
|
20231220,175300,403202350,11590,11590,11590,11590,0
|
|
20231220,175200,403202350,11590,11590,11590,11590,0
|
|
20231220,175100,403202350,11590,11590,11590,11590,0
|
|
20231220,175000,403202350,11590,11590,11590,11590,0
|
|
20231220,174900,403202350,11590,11590,11590,11590,0
|
|
20231220,174800,403202350,11590,11590,11590,11590,0
|
|
20231220,174700,403202350,11590,11590,11590,11590,0
|
|
20231220,174600,403202350,11590,11590,11590,11590,0
|
|
20231220,174500,403202350,11590,11590,11590,11590,0
|
|
20231220,174400,403202350,11590,11590,11590,11590,0
|
|
20231220,174300,403202350,11590,11590,11590,11590,0
|
|
20231220,174200,403202350,11590,11590,11590,11590,0
|
|
20231220,174100,403202350,11590,11590,11590,11590,0
|
|
20231220,174000,403202350,11590,11590,11590,11590,0
|
|
20231220,173900,403202350,11590,11590,11590,11590,0
|
|
20231220,173800,403202350,11590,11590,11590,11590,0
|
|
20231220,173700,403202350,11590,11590,11590,11590,0
|
|
20231220,173600,403202350,11590,11590,11590,11590,0
|
|
20231220,173500,403202350,11590,11590,11590,11590,724
|
|
20231220,173400,403202350,11590,11590,11590,11590,0
|
|
20231220,173300,403202350,11590,11590,11590,11590,0
|
|
20231220,173200,403202350,11590,11590,11590,11590,0
|
|
20231220,173100,403202350,11590,11590,11590,11590,0
|
|
20231220,173000,403202350,11590,11590,11590,11590,0
|
|
20231220,172900,403202350,11590,11590,11590,11590,0
|
|
20231220,172800,403202350,11590,11590,11590,11590,0
|
|
20231220,172700,403202350,11590,11590,11590,11590,0
|
|
20231220,172600,403202350,11590,11590,11590,11590,0
|
|
20231220,172500,403202350,11590,11590,11590,11590,0
|
|
20231220,172400,403202350,11590,11590,11590,11590,0
|
|
20231220,172300,403202350,11590,11590,11590,11590,0
|
|
20231220,172200,403202350,11590,11590,11590,11590,0
|
|
20231220,172100,403202350,11590,11590,11590,11590,0
|
|
20231220,172000,403202350,11590,11590,11590,11590,0
|
|
20231220,171900,403202350,11590,11590,11590,11590,0
|
|
20231220,171800,403202350,11590,11590,11590,11590,0
|
|
20231220,171700,403202350,11590,11590,11590,11590,0
|
|
20231220,171600,403202350,11590,11590,11590,11590,0
|
|
20231220,171500,403202350,11590,11590,11590,11590,0
|
|
20231220,171400,403202350,11590,11590,11590,11590,0
|
|
20231220,171300,403202350,11590,11590,11590,11590,0
|
|
20231220,171200,403202350,11590,11590,11590,11590,0
|
|
20231220,171100,403202350,11590,11590,11590,11590,0
|
|
20231220,171000,403202350,11590,11590,11590,11590,0
|
|
20231220,170900,403202350,11590,11590,11590,11590,0
|
|
20231220,170800,403202350,11590,11590,11590,11590,0
|
|
20231220,170700,403202350,11590,11590,11590,11590,0
|
|
20231220,170600,403202350,11590,11590,11590,11590,0
|
|
20231220,170500,403202350,11590,11590,11590,11590,724
|
|
20231220,170400,403202350,11590,11590,11590,11590,0
|
|
20231220,170300,403202350,11590,11590,11590,11590,0
|
|
20231220,170200,403202350,11590,11590,11590,11590,0
|
|
20231220,170100,403202350,11590,11590,11590,11590,0
|
|
20231220,170000,403202350,11590,11590,11590,11590,0
|
|
20231220,165900,403202350,11590,11590,11590,11590,0
|
|
20231220,165800,403202350,11590,11590,11590,11590,0
|
|
20231220,165700,403202350,11590,11590,11590,11590,0
|
|
20231220,165600,403202350,11590,11590,11590,11590,0
|
|
20231220,165500,403202350,11590,11590,11590,11590,0
|
|
20231220,165400,403202350,11590,11590,11590,11590,0
|
|
20231220,165300,403202350,11590,11590,11590,11590,0
|
|
20231220,165200,403202350,11590,11590,11590,11590,0
|
|
20231220,165100,403202350,11590,11590,11590,11590,0
|
|
20231220,165000,403202350,11590,11590,11590,11590,0
|
|
20231220,164900,403202350,11590,11590,11590,11590,0
|
|
20231220,164800,403202350,11590,11590,11590,11590,0
|
|
20231220,164700,403202350,11590,11590,11590,11590,0
|
|
20231220,164600,403202350,11590,11590,11590,11590,0
|
|
20231220,164500,403202350,11590,11590,11590,11590,0
|
|
20231220,164400,403202350,11590,11590,11590,11590,0
|
|
20231220,164300,403202350,11590,11590,11590,11590,0
|
|
20231220,164200,403202350,11590,11590,11590,11590,0
|
|
20231220,164100,403202350,11590,11590,11590,11590,0
|
|
20231220,164000,403202350,11590,11590,11590,11590,0
|
|
20231220,163900,403202350,11590,11590,11590,11590,0
|
|
20231220,163800,403202350,11590,11590,11590,11590,0
|
|
20231220,163700,403202350,11590,11590,11590,11590,0
|
|
20231220,163600,403202350,11590,11590,11590,11590,0
|
|
20231220,163500,403202350,11590,11590,11590,11590,724
|
|
20231220,163400,403202350,11590,11590,11590,11590,0
|
|
20231220,163300,403202350,11590,11590,11590,11590,0
|
|
20231220,163200,403202350,11590,11590,11590,11590,0
|
|
20231220,163100,403202350,11590,11590,11590,11590,0
|
|
20231220,163000,403202350,11590,11590,11590,11590,0
|
|
20231220,162900,403202350,11590,11590,11590,11590,0
|
|
20231220,162800,403202350,11590,11590,11590,11590,0
|
|
20231220,162700,403202350,11590,11590,11590,11590,0
|
|
20231220,162600,403202350,11590,11590,11590,11590,0
|
|
20231220,162500,403202350,11590,11590,11590,11590,0
|
|
20231220,162400,403202350,11590,11590,11590,11590,0
|
|
20231220,162300,403202350,11590,11590,11590,11590,0
|
|
20231220,162200,403202350,11590,11590,11590,11590,0
|
|
20231220,162100,403202350,11590,11590,11590,11590,0
|
|
20231220,162000,403202350,11590,11590,11590,11590,0
|
|
20231220,161900,403202350,11590,11590,11590,11590,0
|
|
20231220,161800,403202350,11590,11590,11590,11590,0
|
|
20231220,161700,403202350,11590,11590,11590,11590,0
|
|
20231220,161600,403202350,11590,11590,11590,11590,0
|
|
20231220,161500,403202350,11590,11590,11590,11590,0
|
|
20231220,161400,403202350,11590,11590,11590,11590,0
|
|
20231220,161300,403202350,11590,11590,11590,11590,0
|
|
20231220,161200,403202350,11590,11590,11590,11590,0
|
|
20231220,161100,403202350,11590,11590,11590,11590,0
|
|
20231220,161000,403202350,11590,11590,11590,11590,0
|
|
20231220,160900,403202350,11590,11590,11590,11590,0
|
|
20231220,160800,403202350,11590,11590,11590,11590,0
|
|
20231220,160700,403202350,11590,11590,11590,11590,0
|
|
20231220,160600,403202350,11590,11590,11590,11590,0
|
|
20231220,160500,403202350,11590,11590,11590,11590,724
|
|
20231220,160400,403202350,11590,11590,11590,11590,0
|
|
20231220,160300,403202350,11590,11590,11590,11590,0
|
|
20231220,160200,403202350,11590,11590,11590,11590,0
|
|
20231220,160100,403202350,11590,11590,11590,11590,0
|
|
20231220,160000,403202350,11590,11590,11590,11590,0
|
|
20231220,155900,403202350,11590,11590,11590,11590,0
|
|
20231220,155800,403202350,11590,11590,11590,11590,0
|
|
20231220,155700,403202350,11590,11590,11590,11590,0
|
|
20231220,155600,403202350,11590,11590,11590,11590,0
|
|
20231220,155500,403202350,11590,11590,11590,11590,0
|
|
20231220,155400,403202350,11590,11590,11590,11590,0
|
|
20231220,155300,403202350,11590,11590,11590,11590,0
|
|
20231220,155200,403202350,11590,11590,11590,11590,0
|
|
20231220,155100,403202350,11590,11590,11590,11590,0
|
|
20231220,155000,403202350,11590,11590,11590,11590,0
|
|
20231220,154900,403202350,11590,11590,11590,11590,0
|
|
20231220,154800,403202350,11590,11590,11590,11590,0
|
|
20231220,154700,403202350,11590,11590,11590,11590,0
|
|
20231220,154600,403202350,11590,11590,11590,11590,0
|
|
20231220,154500,403202350,11590,11590,11590,11590,0
|
|
20231220,154400,403202350,11590,11590,11590,11590,0
|
|
20231220,154300,403202350,11590,11590,11590,11590,0
|
|
20231220,154200,403202350,11590,11590,11590,11590,0
|
|
20231220,154100,403202350,11590,11590,11590,11590,0
|
|
20231220,154000,403202350,11590,11590,11590,11590,0
|
|
20231220,153900,403202350,11590,11590,11590,11590,0
|
|
20231220,153800,403202350,11590,11590,11590,11590,0
|
|
20231220,153700,403202350,11590,11590,11590,11590,0
|
|
20231220,153600,403202350,11590,11590,11590,11590,0
|
|
20231220,153500,403202350,11590,11590,11590,11590,724
|
|
20231220,153400,403202350,11590,11590,11590,11590,0
|
|
20231220,153300,403202350,11590,11590,11590,11590,0
|
|
20231220,153200,403202350,11590,11590,11590,11590,0
|
|
20231220,153100,403202350,11590,11590,11590,11590,0
|
|
20231220,153000,403202350,11590,11590,11590,11590,724
|
|
20231220,152900,394811190,11530,11530,11530,11530,0
|
|
20231220,152800,394811190,11530,11530,11530,11530,0
|
|
20231220,152700,394811190,11530,11530,11530,11530,0
|
|
20231220,152600,394811190,11530,11530,11530,11530,0
|
|
20231220,152500,394811190,11530,11530,11530,11530,0
|
|
20231220,152400,394811190,11530,11530,11530,11530,0
|
|
20231220,152300,394811190,11530,11530,11530,11530,0
|
|
20231220,152200,394811190,11530,11530,11530,11530,0
|
|
20231220,152100,394811190,11530,11530,11530,11530,0
|
|
20231220,152000,394811190,11530,11530,11530,11530,0
|
|
20231220,151900,394811190,11530,11540,11540,11530,140
|
|
20231220,151800,393195660,11530,11530,11530,11530,1
|
|
20231220,151700,393184130,11530,11530,11530,11530,0
|
|
20231220,151600,393184130,11530,11530,11530,11530,100
|
|
20231220,151500,392031130,11530,11530,11530,11530,0
|
|
20231220,151400,392031130,11530,11530,11530,11530,0
|
|
20231220,151300,392031130,11530,11530,11530,11530,0
|
|
20231220,151200,392031130,11530,11530,11530,11530,0
|
|
20231220,151100,392031130,11530,11530,11530,11530,50
|
|
20231220,151000,391454630,11530,11530,11530,11530,51
|
|
20231220,150900,390866600,11590,11590,11590,11590,0
|
|
20231220,150800,390866600,11590,11590,11590,11590,0
|
|
20231220,150700,390866600,11590,11590,11590,11590,0
|
|
20231220,150600,390866600,11590,11590,11590,11590,0
|
|
20231220,150500,390866600,11590,11550,11590,11550,100
|
|
20231220,150400,389711090,11550,11550,11550,11550,0
|
|
20231220,150300,389711090,11550,11550,11550,11550,0
|
|
20231220,150200,389711090,11550,11540,11550,11540,116
|
|
20231220,150100,388371450,11530,11530,11530,11530,0
|
|
20231220,150000,388371450,11530,11530,11530,11530,9
|
|
20231220,145900,388267680,11540,11540,11540,11540,333
|
|
20231220,145800,384424860,11540,11540,11540,11540,1
|
|
20231220,145700,384413320,11530,11530,11530,11530,0
|
|
20231220,145600,384413320,11530,11530,11530,11530,0
|
|
20231220,145500,384413320,11530,11540,11540,11530,150
|
|
20231220,145400,382683500,11540,11540,11540,11540,0
|
|
20231220,145300,382683500,11540,11540,11540,11540,1
|
|
20231220,145200,382671960,11540,11540,11540,11540,32
|
|
20231220,145100,382302680,11530,11530,11530,11530,0
|
|
20231220,145000,382302680,11530,11540,11540,11530,56
|
|
20231220,144900,381656450,11530,11530,11530,11530,0
|
|
20231220,144800,381656450,11530,11530,11530,11530,0
|
|
20231220,144700,381656450,11530,11530,11530,11530,0
|
|
20231220,144600,381656450,11530,11530,11530,11530,0
|
|
20231220,144500,381656450,11530,11530,11530,11530,0
|
|
20231220,144400,381656450,11530,11530,11530,11530,0
|
|
20231220,144300,381656450,11530,11530,11530,11530,0
|
|
20231220,144200,381656450,11530,11530,11530,11530,0
|
|
20231220,144100,381656450,11530,11530,11530,11530,28
|
|
20231220,144000,381333610,11540,11540,11540,11540,0
|
|
20231220,143900,381333610,11540,11540,11540,11540,0
|
|
20231220,143800,381333610,11540,11540,11540,11540,10
|
|
20231220,143700,381218210,11530,11530,11530,11530,0
|
|
20231220,143600,381218210,11530,11530,11530,11530,0
|
|
20231220,143500,381218210,11530,11530,11530,11530,0
|
|
20231220,143400,381218210,11530,11530,11530,11530,5
|
|
20231220,143300,381160560,11530,11530,11530,11530,0
|
|
20231220,143200,381160560,11530,11530,11530,11530,0
|
|
20231220,143100,381160560,11530,11530,11530,11530,5
|
|
20231220,143000,381102910,11530,11530,11530,11530,0
|
|
20231220,142900,381102910,11530,11530,11530,11530,0
|
|
20231220,142800,381102910,11530,11530,11530,11530,0
|
|
20231220,142700,381102910,11530,11530,11530,11530,0
|
|
20231220,142600,381102910,11530,11530,11530,11530,314
|
|
20231220,142500,377482490,11540,11540,11540,11540,0
|
|
20231220,142400,377482490,11540,11540,11540,11540,0
|
|
20231220,142300,377482490,11540,11540,11540,11540,29
|
|
20231220,142200,377147830,11540,11540,11540,11540,0
|
|
20231220,142100,377147830,11540,11540,11540,11540,3
|
|
20231220,142000,377113210,11550,11550,11550,11550,0
|
|
20231220,141900,377113210,11550,11550,11550,11550,50
|
|
20231220,141800,376535710,11540,11540,11540,11540,0
|
|
20231220,141700,376535710,11540,11540,11540,11540,0
|
|
20231220,141600,376535710,11540,11540,11540,11540,0
|
|
20231220,141500,376535710,11540,11540,11540,11540,0
|
|
20231220,141400,376535710,11540,11540,11540,11540,0
|
|
20231220,141300,376535710,11540,11540,11540,11540,0
|
|
20231220,141200,376535710,11540,11540,11540,11540,0
|
|
20231220,141100,376535710,11540,11540,11540,11540,23
|
|
20231220,141000,376270290,11540,11540,11540,11540,50
|
|
20231220,140900,375693290,11540,11540,11540,11540,0
|
|
20231220,140800,375693290,11540,11540,11540,11540,0
|
|
20231220,140700,375693290,11540,11540,11540,11540,0
|
|
20231220,140600,375693290,11540,11540,11540,11540,200
|
|
20231220,140500,373385290,11540,11540,11540,11540,0
|
|
20231220,140400,373385290,11540,11550,11550,11540,130
|
|
20231220,140300,371884090,11550,11550,11550,11550,0
|
|
20231220,140200,371884090,11550,11550,11550,11550,2
|
|
20231220,140100,371860990,11540,11540,11540,11540,101
|
|
20231220,140000,370695450,11540,11540,11540,11540,3
|
|
20231220,135900,370660830,11540,11540,11540,11540,0
|
|
20231220,135800,370660830,11540,11540,11540,11540,0
|
|
20231220,135700,370660830,11540,11540,11540,11540,1
|
|
20231220,135600,370649290,11540,11540,11540,11540,0
|
|
20231220,135500,370649290,11540,11540,11540,11540,0
|
|
20231220,135400,370649290,11540,11540,11540,11540,2
|
|
20231220,135300,370626210,11540,11540,11540,11540,0
|
|
20231220,135200,370626210,11540,11530,11540,11530,2
|
|
20231220,135100,370603140,11530,11530,11530,11530,0
|
|
20231220,135000,370603140,11530,11530,11530,11530,100
|
|
20231220,134900,369450140,11540,11540,11540,11540,300
|
|
20231220,134800,365988140,11530,11530,11530,11530,0
|
|
20231220,134700,365988140,11530,11530,11530,11530,0
|
|
20231220,134600,365988140,11530,11530,11530,11530,0
|
|
20231220,134500,365988140,11530,11520,11530,11520,133
|
|
20231220,134400,364454700,11520,11520,11520,11520,0
|
|
20231220,134300,364454700,11520,11520,11520,11520,0
|
|
20231220,134200,364454700,11520,11520,11520,11520,0
|
|
20231220,134100,364454700,11520,11520,11520,11520,5
|
|
20231220,134000,364397100,11520,11520,11520,11520,0
|
|
20231220,133900,364397100,11520,11520,11520,11520,0
|
|
20231220,133800,364397100,11520,11520,11520,11520,8
|
|
20231220,133700,364304940,11520,11520,11520,11520,0
|
|
20231220,133600,364304940,11520,11520,11520,11520,0
|
|
20231220,133500,364304940,11520,11520,11520,11520,0
|
|
20231220,133400,364304940,11520,11520,11520,11520,30
|
|
20231220,133300,363959340,11490,11490,11490,11490,0
|
|
20231220,133200,363959340,11490,11490,11490,11490,0
|
|
20231220,133100,363959340,11490,11490,11490,11490,0
|
|
20231220,133000,363959340,11490,11490,11490,11490,0
|
|
20231220,132900,363959340,11490,11490,11490,11490,0
|
|
20231220,132800,363959340,11490,11490,11490,11490,0
|
|
20231220,132700,363959340,11490,11490,11490,11490,0
|
|
20231220,132600,363959340,11490,11490,11490,11490,0
|
|
20231220,132500,363959340,11490,11490,11490,11490,0
|
|
20231220,132400,363959340,11490,11490,11490,11490,0
|
|
20231220,132300,363959340,11490,11490,11490,11490,0
|
|
20231220,132200,363959340,11490,11490,11490,11490,0
|
|
20231220,132100,363959340,11490,11490,11490,11490,0
|
|
20231220,132000,363959340,11490,11490,11490,11490,0
|
|
20231220,131900,363959340,11490,11490,11490,11490,0
|
|
20231220,131800,363959340,11490,11490,11490,11490,0
|
|
20231220,131700,363959340,11490,11480,11490,11480,336
|
|
20231220,131600,360100510,11480,11480,11480,11480,0
|
|
20231220,131500,360100510,11480,11480,11480,11480,0
|
|
20231220,131400,360100510,11480,11480,11480,11480,0
|
|
20231220,131300,360100510,11480,11480,11480,11480,0
|
|
20231220,131200,360100510,11480,11480,11480,11480,114
|
|
20231220,131100,358791790,11490,11490,11490,11490,10
|
|
20231220,131000,358676890,11490,11490,11490,11490,50
|
|
20231220,130900,358102390,11490,11490,11490,11490,5
|
|
20231220,130800,358044940,11480,11490,11490,11480,27
|
|
20231220,130700,357734730,11480,11480,11480,11480,0
|
|
20231220,130600,357734730,11480,11480,11480,11480,0
|
|
20231220,130500,357734730,11480,11480,11480,11480,0
|
|
20231220,130400,357734730,11480,11480,11480,11480,0
|
|
20231220,130300,357734730,11480,11480,11480,11480,0
|
|
20231220,130200,357734730,11480,11500,11500,11480,1000
|
|
20231220,130100,346245210,11500,11500,11500,11500,0
|
|
20231220,130000,346245210,11500,11500,11500,11500,0
|
|
20231220,125900,346245210,11500,11500,11500,11500,0
|
|
20231220,125800,346245210,11500,11500,11500,11500,0
|
|
20231220,125700,346245210,11500,11500,11500,11500,0
|
|
20231220,125600,346245210,11500,11500,11500,11500,189
|
|
20231220,125500,344071710,11510,11510,11510,11510,44
|
|
20231220,125400,343565270,11510,11510,11510,11510,156
|
|
20231220,125300,341769710,11550,11550,11550,11550,0
|
|
20231220,125200,341769710,11550,11550,11550,11550,0
|
|
20231220,125100,341769710,11550,11550,11550,11550,1
|
|
20231220,125000,341758160,11550,11550,11550,11550,0
|
|
20231220,124900,341758160,11550,11550,11550,11550,0
|
|
20231220,124800,341758160,11550,11550,11550,11550,2
|
|
20231220,124700,341735060,11550,11510,11550,11500,1001
|
|
20231220,124600,330213870,11510,11510,11510,11510,0
|
|
20231220,124500,330213870,11510,11510,11510,11510,0
|
|
20231220,124400,330213870,11510,11510,11510,11510,0
|
|
20231220,124300,330213870,11510,11510,11510,11510,0
|
|
20231220,124200,330213870,11510,11510,11510,11510,0
|
|
20231220,124100,330213870,11510,11510,11510,11510,200
|
|
20231220,124000,327911870,11510,11510,11510,11510,0
|
|
20231220,123900,327911870,11510,11510,11510,11510,0
|
|
20231220,123800,327911870,11510,11530,11530,11510,200
|
|
20231220,123700,325609120,11520,11520,11520,11520,0
|
|
20231220,123600,325609120,11520,11520,11520,11520,0
|
|
20231220,123500,325609120,11520,11520,11520,11520,0
|
|
20231220,123400,325609120,11520,11520,11520,11520,0
|
|
20231220,123300,325609120,11520,11520,11520,11520,0
|
|
20231220,123200,325609120,11520,11520,11520,11520,0
|
|
20231220,123100,325609120,11520,11520,11520,11520,0
|
|
20231220,123000,325609120,11520,11520,11520,11520,19
|
|
20231220,122900,325390240,11520,11520,11520,11520,181
|
|
20231220,122800,323305120,11520,11520,11520,11520,89
|
|
20231220,122700,322279840,11530,11530,11530,11530,26
|
|
20231220,122600,321980060,11530,11540,11540,11530,405
|
|
20231220,122500,317310210,11540,11540,11540,11540,15
|
|
20231220,122400,317137110,11530,11540,11540,11530,90
|
|
20231220,122300,316099260,11540,11540,11540,11540,0
|
|
20231220,122200,316099260,11540,11540,11540,11540,0
|
|
20231220,122100,316099260,11540,11540,11540,11540,0
|
|
20231220,122000,316099260,11540,11540,11540,11540,0
|
|
20231220,121900,316099260,11540,11540,11540,11540,40
|
|
20231220,121800,315637660,11560,11560,11560,11560,0
|
|
20231220,121700,315637660,11560,11560,11560,11560,0
|
|
20231220,121600,315637660,11560,11560,11560,11560,0
|
|
20231220,121500,315637660,11560,11560,11560,11560,0
|
|
20231220,121400,315637660,11560,11560,11560,11560,0
|
|
20231220,121300,315637660,11560,11560,11560,11560,0
|
|
20231220,121200,315637660,11560,11560,11560,11560,0
|
|
20231220,121100,315637660,11560,11560,11560,11560,0
|
|
20231220,121000,315637660,11560,11560,11560,11560,91
|
|
20231220,120900,314585700,11560,11560,11560,11560,0
|
|
20231220,120800,314585700,11560,11560,11560,11560,0
|
|
20231220,120700,314585700,11560,11560,11560,11560,10
|
|
20231220,120600,314470100,11520,11520,11520,11520,0
|
|
20231220,120500,314470100,11520,11520,11520,11520,0
|
|
20231220,120400,314470100,11520,11520,11520,11520,0
|
|
20231220,120300,314470100,11520,11520,11520,11520,0
|
|
20231220,120200,314470100,11520,11520,11520,11520,0
|
|
20231220,120100,314470100,11520,11520,11520,11520,50
|
|
20231220,120000,313894100,11520,11520,11520,11520,0
|
|
20231220,115900,313894100,11520,11520,11520,11520,0
|
|
20231220,115800,313894100,11520,11520,11520,11520,0
|
|
20231220,115700,313894100,11520,11520,11520,11520,0
|
|
20231220,115600,313894100,11520,11520,11520,11520,0
|
|
20231220,115500,313894100,11520,11520,11520,11520,0
|
|
20231220,115400,313894100,11520,11520,11520,11520,0
|
|
20231220,115300,313894100,11520,11520,11520,11520,0
|
|
20231220,115200,313894100,11520,11520,11520,11520,0
|
|
20231220,115100,313894100,11520,11520,11520,11520,0
|
|
20231220,115000,313894100,11520,11520,11520,11520,0
|
|
20231220,114900,313894100,11520,11520,11520,11520,150
|
|
20231220,114800,312166100,11520,11520,11520,11520,0
|
|
20231220,114700,312166100,11520,11520,11520,11520,134
|
|
20231220,114600,310622420,11520,11520,11520,11520,0
|
|
20231220,114500,310622420,11520,11520,11520,11520,0
|
|
20231220,114400,310622420,11520,11520,11520,11520,0
|
|
20231220,114300,310622420,11520,11520,11520,11520,0
|
|
20231220,114200,310622420,11520,11520,11520,11520,0
|
|
20231220,114100,310622420,11520,11530,11530,11520,11
|
|
20231220,114000,310495690,11520,11530,11530,11520,186
|
|
20231220,113900,308352960,11520,11520,11520,11520,0
|
|
20231220,113800,308352960,11520,11520,11520,11520,0
|
|
20231220,113700,308352960,11520,11520,11520,11520,0
|
|
20231220,113600,308352960,11520,11520,11520,11520,0
|
|
20231220,113500,308352960,11520,11520,11520,11520,20
|
|
20231220,113400,308122560,11510,11510,11510,11510,0
|
|
20231220,113300,308122560,11510,11510,11510,11510,0
|
|
20231220,113200,308122560,11510,11510,11510,11510,0
|
|
20231220,113100,308122560,11510,11510,11510,11510,0
|
|
20231220,113000,308122560,11510,11530,11530,11510,181
|
|
20231220,112900,306037800,11510,11510,11510,11510,0
|
|
20231220,112800,306037800,11510,11510,11510,11510,0
|
|
20231220,112700,306037800,11510,11510,11510,11510,0
|
|
20231220,112600,306037800,11510,11540,11540,11510,560
|
|
20231220,112500,299588530,11510,11510,11510,11510,0
|
|
20231220,112400,299588530,11510,11620,11620,11490,4174
|
|
20231220,112300,251391340,11620,11620,11620,11620,100
|
|
20231220,112200,250229340,11610,11610,11610,11610,0
|
|
20231220,112100,250229340,11610,11610,11610,11610,63
|
|
20231220,112000,249497910,11610,11610,11610,11610,0
|
|
20231220,111900,249497910,11610,11610,11610,11610,0
|
|
20231220,111800,249497910,11610,11610,11610,11610,0
|
|
20231220,111700,249497910,11610,11610,11610,11610,326
|
|
20231220,111600,245713050,11610,11610,11610,11610,10
|
|
20231220,111500,245596950,11620,11620,11620,11620,0
|
|
20231220,111400,245596950,11620,11620,11620,11620,0
|
|
20231220,111300,245596950,11620,11620,11620,11620,0
|
|
20231220,111200,245596950,11620,11610,11620,11610,50
|
|
20231220,111100,245016330,11610,11620,11620,11610,20
|
|
20231220,111000,244784030,11630,11630,11630,11630,1
|
|
20231220,110900,244772400,11630,11630,11630,11630,1
|
|
20231220,110800,244760770,11620,11620,11620,11620,0
|
|
20231220,110700,244760770,11620,11620,11620,11620,0
|
|
20231220,110600,244760770,11620,11620,11620,11620,10
|
|
20231220,110500,244644570,11610,11610,11610,11610,0
|
|
20231220,110400,244644570,11610,11610,11610,11610,0
|
|
20231220,110300,244644570,11610,11610,11610,11610,0
|
|
20231220,110200,244644570,11610,11610,11610,11610,0
|
|
20231220,110100,244644570,11610,11610,11610,11610,30
|
|
20231220,110000,244296270,11610,11610,11610,11610,0
|
|
20231220,105900,244296270,11610,11610,11610,11610,0
|
|
20231220,105800,244296270,11610,11610,11610,11610,0
|
|
20231220,105700,244296270,11610,11610,11610,11610,30
|
|
20231220,105600,243947970,11610,11610,11610,11610,0
|
|
20231220,105500,243947970,11610,11610,11610,11610,0
|
|
20231220,105400,243947970,11610,11610,11610,11610,0
|
|
20231220,105300,243947970,11610,11610,11610,11610,1
|
|
20231220,105200,243936360,11610,11610,11610,11610,10
|
|
20231220,105100,243820260,11610,11610,11610,11610,0
|
|
20231220,105000,243820260,11610,11610,11610,11610,0
|
|
20231220,104900,243820260,11610,11610,11610,11610,400
|
|
20231220,104800,239176260,11610,11610,11610,11610,0
|
|
20231220,104700,239176260,11610,11610,11610,11610,0
|
|
20231220,104600,239176260,11610,11610,11610,11610,0
|
|
20231220,104500,239176260,11610,11610,11610,11610,0
|
|
20231220,104400,239176260,11610,11610,11610,11610,0
|
|
20231220,104300,239176260,11610,11610,11610,11610,1
|
|
20231220,104200,239164650,11610,11610,11610,11610,15
|
|
20231220,104100,238990500,11610,11610,11610,11610,328
|
|
20231220,104000,235182420,11630,11630,11630,11630,672
|
|
20231220,103900,227367060,11630,11640,11640,11630,112
|
|
20231220,103800,226063680,11640,11640,11640,11640,0
|
|
20231220,103700,226063680,11640,11640,11640,11640,0
|
|
20231220,103600,226063680,11640,11640,11640,11640,23
|
|
20231220,103500,225795960,11640,11640,11640,11640,0
|
|
20231220,103400,225795960,11640,11640,11640,11640,0
|
|
20231220,103300,225795960,11640,11640,11640,11640,0
|
|
20231220,103200,225795960,11640,11640,11640,11640,0
|
|
20231220,103100,225795960,11640,11640,11640,11640,110
|
|
20231220,103000,224515560,11650,11650,11650,11650,20
|
|
20231220,102900,224282560,11660,11660,11660,11660,5
|
|
20231220,102800,224224260,11640,11640,11640,11640,100
|
|
20231220,102700,223060260,11640,11640,11640,11640,0
|
|
20231220,102600,223060260,11640,11640,11640,11640,3
|
|
20231220,102500,223025340,11630,11630,11630,11630,0
|
|
20231220,102400,223025340,11630,11630,11630,11630,0
|
|
20231220,102300,223025340,11630,11630,11630,11630,50
|
|
20231220,102200,222443840,11630,11630,11630,11630,0
|
|
20231220,102100,222443840,11630,11620,11630,11620,368
|
|
20231220,102000,218165710,11620,11620,11620,11620,1
|
|
20231220,101900,218154090,11610,11610,11610,11610,373
|
|
20231220,101800,213823560,11610,11600,11610,11600,22
|
|
20231220,101700,213568160,11610,11610,11610,11610,0
|
|
20231220,101600,213568160,11610,11600,11610,11600,388
|
|
20231220,101500,209066840,11590,11590,11590,11590,0
|
|
20231220,101400,209066840,11590,11590,11590,11590,0
|
|
20231220,101300,209066840,11590,11590,11590,11590,88
|
|
20231220,101200,208046920,11570,11570,11570,11570,532
|
|
20231220,101100,201891680,11570,11570,11570,11570,79
|
|
20231220,101000,200977650,11580,11580,11580,11580,649
|
|
20231220,100900,193462230,11590,11590,11590,11590,4
|
|
20231220,100800,193415870,11590,11590,11590,11590,11
|
|
20231220,100700,193288380,11600,11600,11600,11600,10
|
|
20231220,100600,193172380,11600,11600,11600,11600,20
|
|
20231220,100500,192940380,11600,11600,11600,11600,0
|
|
20231220,100400,192940380,11600,11600,11600,11600,0
|
|
20231220,100300,192940380,11600,11600,11600,11600,200
|
|
20231220,100200,190620380,11600,11600,11600,11600,60
|
|
20231220,100100,189924380,11600,11600,11600,11600,13
|
|
20231220,100000,189773580,11610,11610,11610,11610,1
|
|
20231220,095900,189761970,11600,11600,11600,11600,0
|
|
20231220,095800,189761970,11600,11600,11600,11600,613
|
|
20231220,095700,182651170,11610,11610,11610,11610,145
|
|
20231220,095600,180967720,11610,11610,11610,11610,1
|
|
20231220,095500,180956110,11610,11610,11610,11610,25
|
|
20231220,095400,180665860,11610,11610,11610,11610,100
|
|
20231220,095300,179504860,11600,11600,11600,11600,63
|
|
20231220,095200,178774060,11600,11600,11600,11600,0
|
|
20231220,095100,178774060,11600,11610,11610,11600,1362
|
|
20231220,095000,162974850,11610,11610,11610,11610,0
|
|
20231220,094900,162974850,11610,11610,11610,11610,0
|
|
20231220,094800,162974850,11610,11610,11610,11610,0
|
|
20231220,094700,162974850,11610,11610,11610,11610,15
|
|
20231220,094600,162800700,11610,11610,11610,11610,1
|
|
20231220,094500,162789090,11620,11620,11620,11620,10
|
|
20231220,094400,162672890,11600,11610,11610,11600,485
|
|
20231220,094300,157046180,11630,11630,11630,11630,8
|
|
20231220,094200,156953140,11630,11630,11630,11630,29
|
|
20231220,094100,156615870,11640,11640,11640,11640,10
|
|
20231220,094000,156499470,11640,11640,11660,11640,20
|
|
20231220,093900,156266500,11660,11660,11660,11660,0
|
|
20231220,093800,156266500,11660,11660,11660,11660,7
|
|
20231220,093700,156184880,11660,11660,11660,11660,1
|
|
20231220,093600,156173220,11600,11620,11620,11600,396
|
|
20231220,093500,151576440,11610,11680,11680,11610,567
|
|
20231220,093400,144982620,11660,11660,11660,11660,89
|
|
20231220,093300,143944880,11660,11670,11670,11660,166
|
|
20231220,093200,142008160,11670,11680,11680,11670,177
|
|
20231220,093100,139942560,11670,11690,11690,11670,16
|
|
20231220,093000,139755540,11700,11680,11700,11670,203
|
|
20231220,092900,137383860,11670,11670,11670,11670,177
|
|
20231220,092800,135318270,11660,11670,11680,11660,532
|
|
20231220,092700,129110690,11650,11650,11650,11650,0
|
|
20231220,092600,129110690,11650,11590,11650,11590,4518
|
|
20231220,092500,76612740,11590,11580,11590,11580,245
|
|
20231220,092400,73775020,11580,11580,11580,11580,0
|
|
20231220,092300,73775020,11580,11580,11580,11580,100
|
|
20231220,092200,72617020,11570,11570,11570,11570,21
|
|
20231220,092100,72374050,11570,11570,11570,11570,50
|
|
20231220,092000,71795550,11570,11570,11570,11570,0
|
|
20231220,091900,71795550,11570,11570,11570,11570,0
|
|
20231220,091800,71795550,11570,11570,11570,11570,4
|
|
20231220,091700,71749270,11570,11570,11570,11570,57
|
|
20231220,091600,71089780,11570,11570,11590,11570,216
|
|
20231220,091500,68589340,11570,11570,11570,11570,0
|
|
20231220,091400,68589340,11570,11570,11570,11570,40
|
|
20231220,091300,68126540,11510,11510,11510,11510,0
|
|
20231220,091200,68126540,11510,11510,11510,11510,0
|
|
20231220,091100,68126540,11510,11510,11510,11510,0
|
|
20231220,091000,68126540,11510,11530,11530,11510,60
|
|
20231220,090900,67435900,11520,11520,11520,11520,0
|
|
20231220,090800,67435900,11520,11520,11520,11520,0
|
|
20231220,090700,67435900,11520,11570,11570,11520,280
|
|
20231220,090600,64201300,11520,11520,11520,11520,99
|
|
20231220,090500,63060820,11500,11500,11500,11500,0
|
|
20231220,090400,63060820,11500,11500,11500,11500,0
|
|
20231220,090300,63060820,11500,11650,11670,11500,5203
|
|
20231220,090200,2345480,11670,11670,11670,11670,0
|
|
20231220,090100,2345480,11670,11670,11670,11670,0
|
|
20231220,090000,2345480,11670,11670,11670,11670,200
|