703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,204000,219208490,11900,11900,11900,11900,877
|
|
20231214,203900,219208490,11900,11900,11900,11900,0
|
|
20231214,203800,219208490,11900,11900,11900,11900,0
|
|
20231214,203700,219208490,11900,11900,11900,11900,0
|
|
20231214,203600,219208490,11900,11900,11900,11900,0
|
|
20231214,203500,219208490,11900,11900,11900,11900,0
|
|
20231214,203400,219208490,11900,11900,11900,11900,0
|
|
20231214,203300,219208490,11900,11900,11900,11900,0
|
|
20231214,203200,219208490,11900,11900,11900,11900,0
|
|
20231214,203100,219208490,11900,11900,11900,11900,0
|
|
20231214,203000,219208490,11900,11900,11900,11900,0
|
|
20231214,202900,219208490,11900,11900,11900,11900,0
|
|
20231214,202800,219208490,11900,11900,11900,11900,0
|
|
20231214,202700,219208490,11900,11900,11900,11900,0
|
|
20231214,202600,219208490,11900,11900,11900,11900,0
|
|
20231214,202500,219208490,11900,11900,11900,11900,0
|
|
20231214,202400,219208490,11900,11900,11900,11900,0
|
|
20231214,202300,219208490,11900,11900,11900,11900,0
|
|
20231214,202200,219208490,11900,11900,11900,11900,0
|
|
20231214,202100,219208490,11900,11900,11900,11900,0
|
|
20231214,202000,219208490,11900,11900,11900,11900,0
|
|
20231214,201900,219208490,11900,11900,11900,11900,0
|
|
20231214,201800,219208490,11900,11900,11900,11900,0
|
|
20231214,201700,219208490,11900,11900,11900,11900,0
|
|
20231214,201600,219208490,11900,11900,11900,11900,0
|
|
20231214,201500,219208490,11900,11900,11900,11900,0
|
|
20231214,201400,219208490,11900,11900,11900,11900,0
|
|
20231214,201300,219208490,11900,11900,11900,11900,0
|
|
20231214,201200,219208490,11900,11900,11900,11900,0
|
|
20231214,201100,219208490,11900,11900,11900,11900,0
|
|
20231214,201000,219208490,11900,11900,11900,11900,877
|
|
20231214,200900,219208490,11900,11900,11900,11900,0
|
|
20231214,200800,219208490,11900,11900,11900,11900,0
|
|
20231214,200700,219208490,11900,11900,11900,11900,0
|
|
20231214,200600,219208490,11900,11900,11900,11900,0
|
|
20231214,200500,219208490,11900,11900,11900,11900,0
|
|
20231214,200400,219208490,11900,11900,11900,11900,0
|
|
20231214,200300,219208490,11900,11900,11900,11900,0
|
|
20231214,200200,219208490,11900,11900,11900,11900,0
|
|
20231214,200100,219208490,11900,11900,11900,11900,0
|
|
20231214,200000,219208490,11900,11900,11900,11900,0
|
|
20231214,195900,219208490,11900,11900,11900,11900,0
|
|
20231214,195800,219208490,11900,11900,11900,11900,0
|
|
20231214,195700,219208490,11900,11900,11900,11900,0
|
|
20231214,195600,219208490,11900,11900,11900,11900,0
|
|
20231214,195500,219208490,11900,11900,11900,11900,0
|
|
20231214,195400,219208490,11900,11900,11900,11900,0
|
|
20231214,195300,219208490,11900,11900,11900,11900,0
|
|
20231214,195200,219208490,11900,11900,11900,11900,0
|
|
20231214,195100,219208490,11900,11900,11900,11900,0
|
|
20231214,195000,219208490,11900,11900,11900,11900,0
|
|
20231214,194900,219208490,11900,11900,11900,11900,0
|
|
20231214,194800,219208490,11900,11900,11900,11900,0
|
|
20231214,194700,219208490,11900,11900,11900,11900,0
|
|
20231214,194600,219208490,11900,11900,11900,11900,0
|
|
20231214,194500,219208490,11900,11900,11900,11900,0
|
|
20231214,194400,219208490,11900,11900,11900,11900,0
|
|
20231214,194300,219208490,11900,11900,11900,11900,0
|
|
20231214,194200,219208490,11900,11900,11900,11900,0
|
|
20231214,194100,219208490,11900,11900,11900,11900,0
|
|
20231214,194000,219208490,11900,11900,11900,11900,877
|
|
20231214,193900,219208490,11900,11900,11900,11900,0
|
|
20231214,193800,219208490,11900,11900,11900,11900,0
|
|
20231214,193700,219208490,11900,11900,11900,11900,0
|
|
20231214,193600,219208490,11900,11900,11900,11900,0
|
|
20231214,193500,219208490,11900,11900,11900,11900,0
|
|
20231214,193400,219208490,11900,11900,11900,11900,0
|
|
20231214,193300,219208490,11900,11900,11900,11900,0
|
|
20231214,193200,219208490,11900,11900,11900,11900,0
|
|
20231214,193100,219208490,11900,11900,11900,11900,0
|
|
20231214,193000,219208490,11900,11900,11900,11900,0
|
|
20231214,192900,219208490,11900,11900,11900,11900,0
|
|
20231214,192800,219208490,11900,11900,11900,11900,0
|
|
20231214,192700,219208490,11900,11900,11900,11900,0
|
|
20231214,192600,219208490,11900,11900,11900,11900,0
|
|
20231214,192500,219208490,11900,11900,11900,11900,0
|
|
20231214,192400,219208490,11900,11900,11900,11900,0
|
|
20231214,192300,219208490,11900,11900,11900,11900,0
|
|
20231214,192200,219208490,11900,11900,11900,11900,0
|
|
20231214,192100,219208490,11900,11900,11900,11900,0
|
|
20231214,192000,219208490,11900,11900,11900,11900,0
|
|
20231214,191900,219208490,11900,11900,11900,11900,0
|
|
20231214,191800,219208490,11900,11900,11900,11900,0
|
|
20231214,191700,219208490,11900,11900,11900,11900,0
|
|
20231214,191600,219208490,11900,11900,11900,11900,0
|
|
20231214,191500,219208490,11900,11900,11900,11900,0
|
|
20231214,191400,219208490,11900,11900,11900,11900,0
|
|
20231214,191300,219208490,11900,11900,11900,11900,0
|
|
20231214,191200,219208490,11900,11900,11900,11900,0
|
|
20231214,191100,219208490,11900,11900,11900,11900,0
|
|
20231214,191000,219208490,11900,11900,11900,11900,877
|
|
20231214,190900,219208490,11900,11900,11900,11900,0
|
|
20231214,190800,219208490,11900,11900,11900,11900,0
|
|
20231214,190700,219208490,11900,11900,11900,11900,0
|
|
20231214,190600,219208490,11900,11900,11900,11900,0
|
|
20231214,190500,219208490,11900,11900,11900,11900,0
|
|
20231214,190400,219208490,11900,11900,11900,11900,0
|
|
20231214,190300,219208490,11900,11900,11900,11900,0
|
|
20231214,190200,219208490,11900,11900,11900,11900,0
|
|
20231214,190100,219208490,11900,11900,11900,11900,0
|
|
20231214,190000,219208490,11900,11900,11900,11900,0
|
|
20231214,185900,219208490,11900,11900,11900,11900,0
|
|
20231214,185800,219208490,11900,11900,11900,11900,0
|
|
20231214,185700,219208490,11900,11900,11900,11900,0
|
|
20231214,185600,219208490,11900,11900,11900,11900,0
|
|
20231214,185500,219208490,11900,11900,11900,11900,0
|
|
20231214,185400,219208490,11900,11900,11900,11900,0
|
|
20231214,185300,219208490,11900,11900,11900,11900,0
|
|
20231214,185200,219208490,11900,11900,11900,11900,0
|
|
20231214,185100,219208490,11900,11900,11900,11900,0
|
|
20231214,185000,219208490,11900,11900,11900,11900,0
|
|
20231214,184900,219208490,11900,11900,11900,11900,0
|
|
20231214,184800,219208490,11900,11900,11900,11900,0
|
|
20231214,184700,219208490,11900,11900,11900,11900,0
|
|
20231214,184600,219208490,11900,11900,11900,11900,0
|
|
20231214,184500,219208490,11900,11900,11900,11900,0
|
|
20231214,184400,219208490,11900,11900,11900,11900,0
|
|
20231214,184300,219208490,11900,11900,11900,11900,0
|
|
20231214,184200,219208490,11900,11900,11900,11900,0
|
|
20231214,184100,219208490,11900,11900,11900,11900,0
|
|
20231214,184000,219208490,11900,11900,11900,11900,877
|
|
20231214,183900,219208490,11900,11900,11900,11900,0
|
|
20231214,183800,219208490,11900,11900,11900,11900,0
|
|
20231214,183700,219208490,11900,11900,11900,11900,0
|
|
20231214,183600,219208490,11900,11900,11900,11900,0
|
|
20231214,183500,219208490,11900,11900,11900,11900,0
|
|
20231214,183400,219208490,11900,11900,11900,11900,0
|
|
20231214,183300,219208490,11900,11900,11900,11900,0
|
|
20231214,183200,219208490,11900,11900,11900,11900,0
|
|
20231214,183100,219208490,11900,11900,11900,11900,0
|
|
20231214,183000,219208490,11900,11900,11900,11900,0
|
|
20231214,182900,219208490,11900,11900,11900,11900,0
|
|
20231214,182800,219208490,11900,11900,11900,11900,0
|
|
20231214,182700,219208490,11900,11900,11900,11900,0
|
|
20231214,182600,219208490,11900,11900,11900,11900,0
|
|
20231214,182500,219208490,11900,11900,11900,11900,0
|
|
20231214,182400,219208490,11900,11900,11900,11900,0
|
|
20231214,182300,219208490,11900,11900,11900,11900,0
|
|
20231214,182200,219208490,11900,11900,11900,11900,0
|
|
20231214,182100,219208490,11900,11900,11900,11900,0
|
|
20231214,182000,219208490,11900,11900,11900,11900,0
|
|
20231214,181900,219208490,11900,11900,11900,11900,0
|
|
20231214,181800,219208490,11900,11900,11900,11900,0
|
|
20231214,181700,219208490,11900,11900,11900,11900,0
|
|
20231214,181600,219208490,11900,11900,11900,11900,0
|
|
20231214,181500,219208490,11900,11900,11900,11900,0
|
|
20231214,181400,219208490,11900,11900,11900,11900,0
|
|
20231214,181300,219208490,11900,11900,11900,11900,0
|
|
20231214,181200,219208490,11900,11900,11900,11900,0
|
|
20231214,181100,219208490,11900,11900,11900,11900,0
|
|
20231214,181000,219208490,11900,11900,11900,11900,877
|
|
20231214,180900,219208490,11900,11900,11900,11900,0
|
|
20231214,180800,219208490,11900,11900,11900,11900,0
|
|
20231214,180700,219208490,11900,11900,11900,11900,0
|
|
20231214,180600,219208490,11900,11900,11900,11900,0
|
|
20231214,180500,219208490,11900,11900,11900,11900,0
|
|
20231214,180400,219208490,11900,11900,11900,11900,0
|
|
20231214,180300,219208490,11900,11900,11900,11900,0
|
|
20231214,180200,219208490,11900,11900,11900,11900,0
|
|
20231214,180100,219208490,11900,11900,11900,11900,0
|
|
20231214,180000,219208490,11900,11900,11900,11900,0
|
|
20231214,175900,219208490,11900,11900,11900,11900,0
|
|
20231214,175800,219208490,11900,11900,11900,11900,0
|
|
20231214,175700,219208490,11900,11900,11900,11900,0
|
|
20231214,175600,219208490,11900,11900,11900,11900,0
|
|
20231214,175500,219208490,11900,11900,11900,11900,0
|
|
20231214,175400,219208490,11900,11900,11900,11900,0
|
|
20231214,175300,219208490,11900,11900,11900,11900,0
|
|
20231214,175200,219208490,11900,11900,11900,11900,0
|
|
20231214,175100,219208490,11900,11900,11900,11900,0
|
|
20231214,175000,219208490,11900,11900,11900,11900,0
|
|
20231214,174900,219208490,11900,11900,11900,11900,0
|
|
20231214,174800,219208490,11900,11900,11900,11900,0
|
|
20231214,174700,219208490,11900,11900,11900,11900,0
|
|
20231214,174600,219208490,11900,11900,11900,11900,0
|
|
20231214,174500,219208490,11900,11900,11900,11900,0
|
|
20231214,174400,219208490,11900,11900,11900,11900,0
|
|
20231214,174300,219208490,11900,11900,11900,11900,0
|
|
20231214,174200,219208490,11900,11900,11900,11900,0
|
|
20231214,174100,219208490,11900,11900,11900,11900,0
|
|
20231214,174000,219208490,11900,11900,11900,11900,877
|
|
20231214,173900,219208490,11900,11900,11900,11900,0
|
|
20231214,173800,219208490,11900,11900,11900,11900,0
|
|
20231214,173700,219208490,11900,11900,11900,11900,0
|
|
20231214,173600,219208490,11900,11900,11900,11900,0
|
|
20231214,173500,219208490,11900,11900,11900,11900,0
|
|
20231214,173400,219208490,11900,11900,11900,11900,0
|
|
20231214,173300,219208490,11900,11900,11900,11900,0
|
|
20231214,173200,219208490,11900,11900,11900,11900,0
|
|
20231214,173100,219208490,11900,11900,11900,11900,0
|
|
20231214,173000,219208490,11900,11900,11900,11900,0
|
|
20231214,172900,219208490,11900,11900,11900,11900,0
|
|
20231214,172800,219208490,11900,11900,11900,11900,0
|
|
20231214,172700,219208490,11900,11900,11900,11900,0
|
|
20231214,172600,219208490,11900,11900,11900,11900,0
|
|
20231214,172500,219208490,11900,11900,11900,11900,0
|
|
20231214,172400,219208490,11900,11900,11900,11900,0
|
|
20231214,172300,219208490,11900,11900,11900,11900,0
|
|
20231214,172200,219208490,11900,11900,11900,11900,0
|
|
20231214,172100,219208490,11900,11900,11900,11900,0
|
|
20231214,172000,219208490,11900,11900,11900,11900,0
|
|
20231214,171900,219208490,11900,11900,11900,11900,0
|
|
20231214,171800,219208490,11900,11900,11900,11900,0
|
|
20231214,171700,219208490,11900,11900,11900,11900,0
|
|
20231214,171600,219208490,11900,11900,11900,11900,0
|
|
20231214,171500,219208490,11900,11900,11900,11900,0
|
|
20231214,171400,219208490,11900,11900,11900,11900,0
|
|
20231214,171300,219208490,11900,11900,11900,11900,0
|
|
20231214,171200,219208490,11900,11900,11900,11900,0
|
|
20231214,171100,219208490,11900,11900,11900,11900,0
|
|
20231214,171000,219208490,11900,11900,11900,11900,877
|
|
20231214,170900,219208490,11900,11900,11900,11900,0
|
|
20231214,170800,219208490,11900,11900,11900,11900,0
|
|
20231214,170700,219208490,11900,11900,11900,11900,0
|
|
20231214,170600,219208490,11900,11900,11900,11900,0
|
|
20231214,170500,219208490,11900,11900,11900,11900,0
|
|
20231214,170400,219208490,11900,11900,11900,11900,0
|
|
20231214,170300,219208490,11900,11900,11900,11900,0
|
|
20231214,170200,219208490,11900,11900,11900,11900,0
|
|
20231214,170100,219208490,11900,11900,11900,11900,0
|
|
20231214,170000,219208490,11900,11900,11900,11900,0
|
|
20231214,165900,219208490,11900,11900,11900,11900,0
|
|
20231214,165800,219208490,11900,11900,11900,11900,0
|
|
20231214,165700,219208490,11900,11900,11900,11900,0
|
|
20231214,165600,219208490,11900,11900,11900,11900,0
|
|
20231214,165500,219208490,11900,11900,11900,11900,0
|
|
20231214,165400,219208490,11900,11900,11900,11900,0
|
|
20231214,165300,219208490,11900,11900,11900,11900,0
|
|
20231214,165200,219208490,11900,11900,11900,11900,0
|
|
20231214,165100,219208490,11900,11900,11900,11900,0
|
|
20231214,165000,219208490,11900,11900,11900,11900,0
|
|
20231214,164900,219208490,11900,11900,11900,11900,0
|
|
20231214,164800,219208490,11900,11900,11900,11900,0
|
|
20231214,164700,219208490,11900,11900,11900,11900,0
|
|
20231214,164600,219208490,11900,11900,11900,11900,0
|
|
20231214,164500,219208490,11900,11900,11900,11900,0
|
|
20231214,164400,219208490,11900,11900,11900,11900,0
|
|
20231214,164300,219208490,11900,11900,11900,11900,0
|
|
20231214,164200,219208490,11900,11900,11900,11900,0
|
|
20231214,164100,219208490,11900,11900,11900,11900,0
|
|
20231214,164000,219208490,11900,11900,11900,11900,877
|
|
20231214,163900,219208490,11900,11900,11900,11900,0
|
|
20231214,163800,219208490,11900,11900,11900,11900,0
|
|
20231214,163700,219208490,11900,11900,11900,11900,0
|
|
20231214,163600,219208490,11900,11900,11900,11900,0
|
|
20231214,163500,219208490,11900,11900,11900,11900,0
|
|
20231214,163400,219208490,11900,11900,11900,11900,0
|
|
20231214,163300,219208490,11900,11900,11900,11900,0
|
|
20231214,163200,219208490,11900,11900,11900,11900,0
|
|
20231214,163100,219208490,11900,11900,11900,11900,0
|
|
20231214,163000,219208490,11900,11900,11900,11900,0
|
|
20231214,162900,219208490,11900,11900,11900,11900,0
|
|
20231214,162800,219208490,11900,11900,11900,11900,0
|
|
20231214,162700,219208490,11900,11900,11900,11900,0
|
|
20231214,162600,219208490,11900,11900,11900,11900,0
|
|
20231214,162500,219208490,11900,11900,11900,11900,0
|
|
20231214,162400,219208490,11900,11900,11900,11900,0
|
|
20231214,162300,219208490,11900,11900,11900,11900,0
|
|
20231214,162200,219208490,11900,11900,11900,11900,0
|
|
20231214,162100,219208490,11900,11900,11900,11900,0
|
|
20231214,162000,219208490,11900,11900,11900,11900,0
|
|
20231214,161900,219208490,11900,11900,11900,11900,0
|
|
20231214,161800,219208490,11900,11900,11900,11900,0
|
|
20231214,161700,219208490,11900,11900,11900,11900,0
|
|
20231214,161600,219208490,11900,11900,11900,11900,0
|
|
20231214,161500,219208490,11900,11900,11900,11900,0
|
|
20231214,161400,219208490,11900,11900,11900,11900,0
|
|
20231214,161300,219208490,11900,11900,11900,11900,0
|
|
20231214,161200,219208490,11900,11900,11900,11900,0
|
|
20231214,161100,219208490,11900,11900,11900,11900,0
|
|
20231214,161000,219208490,11900,11900,11900,11900,877
|
|
20231214,160900,219208490,11900,11900,11900,11900,0
|
|
20231214,160800,219208490,11900,11900,11900,11900,0
|
|
20231214,160700,219208490,11900,11900,11900,11900,0
|
|
20231214,160600,219208490,11900,11900,11900,11900,0
|
|
20231214,160500,219208490,11900,11900,11900,11900,0
|
|
20231214,160400,219208490,11900,11900,11900,11900,0
|
|
20231214,160300,219208490,11900,11900,11900,11900,0
|
|
20231214,160200,219208490,11900,11900,11900,11900,0
|
|
20231214,160100,219208490,11900,11900,11900,11900,0
|
|
20231214,160000,219208490,11900,11900,11900,11900,0
|
|
20231214,155900,219208490,11900,11900,11900,11900,0
|
|
20231214,155800,219208490,11900,11900,11900,11900,0
|
|
20231214,155700,219208490,11900,11900,11900,11900,0
|
|
20231214,155600,219208490,11900,11900,11900,11900,0
|
|
20231214,155500,219208490,11900,11900,11900,11900,0
|
|
20231214,155400,219208490,11900,11900,11900,11900,0
|
|
20231214,155300,219208490,11900,11900,11900,11900,0
|
|
20231214,155200,219208490,11900,11900,11900,11900,0
|
|
20231214,155100,219208490,11900,11900,11900,11900,0
|
|
20231214,155000,219208490,11900,11900,11900,11900,0
|
|
20231214,154900,219208490,11900,11900,11900,11900,0
|
|
20231214,154800,219208490,11900,11900,11900,11900,0
|
|
20231214,154700,219208490,11900,11900,11900,11900,0
|
|
20231214,154600,219208490,11900,11900,11900,11900,0
|
|
20231214,154500,219208490,11900,11900,11900,11900,0
|
|
20231214,154400,219208490,11900,11900,11900,11900,0
|
|
20231214,154300,219208490,11900,11900,11900,11900,0
|
|
20231214,154200,219208490,11900,11900,11900,11900,0
|
|
20231214,154100,219208490,11900,11900,11900,11900,0
|
|
20231214,154000,219208490,11900,11900,11900,11900,877
|
|
20231214,153900,219208490,11900,11900,11900,11900,0
|
|
20231214,153800,219208490,11900,11900,11900,11900,0
|
|
20231214,153700,219208490,11900,11900,11900,11900,0
|
|
20231214,153600,219208490,11900,11900,11900,11900,0
|
|
20231214,153500,219208490,11900,11900,11900,11900,0
|
|
20231214,153400,219208490,11900,11900,11900,11900,0
|
|
20231214,153300,219208490,11900,11900,11900,11900,0
|
|
20231214,153200,219208490,11900,11900,11900,11900,0
|
|
20231214,153100,219208490,11900,11900,11900,11900,0
|
|
20231214,153000,219208490,11900,11900,11900,11900,877
|
|
20231214,152900,208772190,11940,11940,11940,11940,0
|
|
20231214,152800,208772190,11940,11940,11940,11940,0
|
|
20231214,152700,208772190,11940,11940,11940,11940,0
|
|
20231214,152600,208772190,11940,11940,11940,11940,0
|
|
20231214,152500,208772190,11940,11940,11940,11940,0
|
|
20231214,152400,208772190,11940,11940,11940,11940,0
|
|
20231214,152300,208772190,11940,11940,11940,11940,0
|
|
20231214,152200,208772190,11940,11940,11940,11940,0
|
|
20231214,152100,208772190,11940,11940,11940,11940,0
|
|
20231214,152000,208772190,11940,11940,11940,11940,0
|
|
20231214,151900,208772190,11940,11930,11940,11930,326
|
|
20231214,151800,204880110,11930,11930,11930,11930,3
|
|
20231214,151700,204844320,11920,11930,11930,11920,52
|
|
20231214,151600,204224470,11920,11930,11930,11920,4
|
|
20231214,151500,204176770,11940,11930,11940,11930,6
|
|
20231214,151400,204105150,11920,11920,11940,11920,141
|
|
20231214,151300,202422410,11920,11930,11930,11920,2
|
|
20231214,151200,202398560,11930,11930,11930,11930,2
|
|
20231214,151100,202374700,11930,11930,11930,11930,2
|
|
20231214,151000,202350840,11930,11930,11930,11930,3
|
|
20231214,150900,202315050,11930,11930,11940,11930,140
|
|
20231214,150800,200644540,11930,11940,11940,11930,176
|
|
20231214,150700,198543530,11940,11940,11940,11940,112
|
|
20231214,150600,197206250,11940,11950,11950,11940,860
|
|
20231214,150500,186929800,11950,11950,11950,11950,219
|
|
20231214,150400,184312750,11950,11960,11960,11950,144
|
|
20231214,150300,182590520,11960,11960,11960,11960,3
|
|
20231214,150200,182554640,11960,11960,11960,11960,2
|
|
20231214,150100,182530720,11960,11960,11960,11960,1
|
|
20231214,150000,182518760,11960,11960,11960,11960,3
|
|
20231214,145900,182482880,11960,11960,11960,11960,2
|
|
20231214,145800,182458960,11960,11960,11960,11960,3
|
|
20231214,145700,182423080,11970,11960,11970,11960,4
|
|
20231214,145600,182375210,11960,11980,11990,11960,206
|
|
20231214,145500,179908270,11970,11960,11970,11960,61
|
|
20231214,145400,179178110,11960,11960,11960,11960,2
|
|
20231214,145300,179154190,11960,11960,11960,11960,3
|
|
20231214,145200,179118310,11960,11960,11960,11960,2
|
|
20231214,145100,179094390,11960,11960,11960,11960,3
|
|
20231214,145000,179058510,11960,11960,11970,11960,602
|
|
20231214,144900,171857590,11960,11960,11960,11960,24
|
|
20231214,144800,171570550,11960,11960,11960,11960,53
|
|
20231214,144700,170936670,11960,11960,11960,11960,2
|
|
20231214,144600,170912750,11960,11960,11960,11960,3
|
|
20231214,144500,170876870,11960,11960,11960,11960,2
|
|
20231214,144400,170852950,11970,11970,11970,11970,2
|
|
20231214,144300,170829010,11970,11970,11970,11970,50
|
|
20231214,144200,170230510,11960,11960,11960,11960,2
|
|
20231214,144100,170206590,11960,11960,11960,11960,103
|
|
20231214,144000,168974710,11960,11960,11960,11960,2
|
|
20231214,143900,168950790,11960,11960,11960,11960,2
|
|
20231214,143800,168926870,11960,11960,11960,11960,243
|
|
20231214,143700,166020590,11960,11950,11970,11950,107
|
|
20231214,143600,164740030,11950,11950,11950,11950,3
|
|
20231214,143500,164704180,11950,11950,11950,11950,2
|
|
20231214,143400,164680280,11950,11950,11950,11950,3
|
|
20231214,143300,164644430,11950,11950,11950,11950,2
|
|
20231214,143200,164620530,11950,11950,11950,11950,2
|
|
20231214,143100,164596630,11950,11950,11950,11950,7
|
|
20231214,143000,164512980,11950,11950,11950,11950,5
|
|
20231214,142900,164453230,11950,11960,11960,11950,43
|
|
20231214,142800,163939360,11960,11960,11960,11960,2
|
|
20231214,142700,163915440,11960,11950,11960,11950,2
|
|
20231214,142600,163891530,11950,11950,11950,11950,0
|
|
20231214,142500,163891530,11950,11940,11950,11940,65
|
|
20231214,142400,163114840,11950,11950,11950,11950,0
|
|
20231214,142300,163114840,11950,11950,11950,11950,0
|
|
20231214,142200,163114840,11950,11950,11950,11950,4
|
|
20231214,142100,163067040,11950,11950,11950,11950,251
|
|
20231214,142000,160067590,11970,11970,11970,11970,1
|
|
20231214,141900,160055620,11980,11990,11990,11980,11
|
|
20231214,141800,159923830,11990,11990,11990,11980,10
|
|
20231214,141700,159803960,11990,11990,11990,11990,0
|
|
20231214,141600,159803960,11990,11990,11990,11990,0
|
|
20231214,141500,159803960,11990,11990,11990,11990,0
|
|
20231214,141400,159803960,11990,11990,11990,11990,0
|
|
20231214,141300,159803960,11990,11990,11990,11990,0
|
|
20231214,141200,159803960,11990,11990,11990,11990,0
|
|
20231214,141100,159803960,11990,11990,11990,11990,0
|
|
20231214,141000,159803960,11990,11990,11990,11990,0
|
|
20231214,140900,159803960,11990,11990,11990,11990,0
|
|
20231214,140800,159803960,11990,11990,11990,11990,0
|
|
20231214,140700,159803960,11990,11990,11990,11990,0
|
|
20231214,140600,159803960,11990,11990,11990,11990,0
|
|
20231214,140500,159803960,11990,11990,11990,11990,0
|
|
20231214,140400,159803960,11990,11990,11990,11990,10
|
|
20231214,140300,159684060,11990,11990,11990,11990,0
|
|
20231214,140200,159684060,11990,11990,11990,11990,0
|
|
20231214,140100,159684060,11990,11990,11990,11990,0
|
|
20231214,140000,159684060,11990,11990,11990,11990,0
|
|
20231214,135900,159684060,11990,11990,11990,11990,0
|
|
20231214,135800,159684060,11990,11990,11990,11990,0
|
|
20231214,135700,159684060,11990,11990,11990,11990,0
|
|
20231214,135600,159684060,11990,11990,11990,11990,1
|
|
20231214,135500,159672070,11990,11990,11990,11990,1
|
|
20231214,135400,159660080,11990,11980,11990,11980,250
|
|
20231214,135300,156664840,11980,11980,11980,11980,120
|
|
20231214,135200,155227240,11950,11950,11950,11950,0
|
|
20231214,135100,155227240,11950,11950,11950,11950,0
|
|
20231214,135000,155227240,11950,11950,11950,11950,0
|
|
20231214,134900,155227240,11950,11950,11950,11950,0
|
|
20231214,134800,155227240,11950,11950,11950,11950,0
|
|
20231214,134700,155227240,11950,11950,11950,11950,0
|
|
20231214,134600,155227240,11950,11950,11950,11950,0
|
|
20231214,134500,155227240,11950,11950,11950,11950,0
|
|
20231214,134400,155227240,11950,11950,11950,11950,300
|
|
20231214,134300,151642240,11990,11990,11990,11990,0
|
|
20231214,134200,151642240,11990,11970,11990,11970,60
|
|
20231214,134100,150923430,11970,11970,11970,11970,0
|
|
20231214,134000,150923430,11970,11970,11970,11970,0
|
|
20231214,133900,150923430,11970,11970,11970,11970,0
|
|
20231214,133800,150923430,11970,11960,11970,11960,45
|
|
20231214,133700,150385030,11950,11950,11950,11950,0
|
|
20231214,133600,150385030,11950,11950,11950,11950,0
|
|
20231214,133500,150385030,11950,11950,11950,11950,0
|
|
20231214,133400,150385030,11950,11950,11950,11950,0
|
|
20231214,133300,150385030,11950,11950,11950,11950,14
|
|
20231214,133200,150217730,11950,11950,11950,11950,0
|
|
20231214,133100,150217730,11950,11950,11950,11950,2
|
|
20231214,133000,150193830,11950,11950,11950,11950,0
|
|
20231214,132900,150193830,11950,11950,11950,11950,0
|
|
20231214,132800,150193830,11950,11950,11950,11950,0
|
|
20231214,132700,150193830,11950,11950,11950,11950,0
|
|
20231214,132600,150193830,11950,11950,11950,11950,0
|
|
20231214,132500,150193830,11950,11950,11950,11950,0
|
|
20231214,132400,150193830,11950,11950,11950,11950,4
|
|
20231214,132300,150146030,11950,11950,11950,11950,0
|
|
20231214,132200,150146030,11950,11950,11950,11950,0
|
|
20231214,132100,150146030,11950,11950,11950,11950,0
|
|
20231214,132000,150146030,11950,11950,11950,11950,0
|
|
20231214,131900,150146030,11950,11950,11950,11950,0
|
|
20231214,131800,150146030,11950,11950,11950,11950,0
|
|
20231214,131700,150146030,11950,11950,11950,11950,16
|
|
20231214,131600,149954830,11950,11950,11950,11950,0
|
|
20231214,131500,149954830,11950,11950,11950,11950,20
|
|
20231214,131400,149715830,11950,11950,11950,11950,0
|
|
20231214,131300,149715830,11950,11950,11950,11950,0
|
|
20231214,131200,149715830,11950,11950,11950,11950,0
|
|
20231214,131100,149715830,11950,11950,11950,11950,0
|
|
20231214,131000,149715830,11950,11950,11950,11950,10
|
|
20231214,130900,149596330,11950,11950,11950,11950,1
|
|
20231214,130800,149584380,11960,11960,11960,11960,0
|
|
20231214,130700,149584380,11960,11960,11960,11960,0
|
|
20231214,130600,149584380,11960,11960,11960,11960,175
|
|
20231214,130500,147491380,11970,11960,11970,11960,30
|
|
20231214,130400,147132290,11950,11950,11950,11950,0
|
|
20231214,130300,147132290,11950,11950,11950,11950,0
|
|
20231214,130200,147132290,11950,11950,11950,11950,0
|
|
20231214,130100,147132290,11950,11950,11950,11950,0
|
|
20231214,130000,147132290,11950,11950,11950,11950,0
|
|
20231214,125900,147132290,11950,11950,11950,11950,0
|
|
20231214,125800,147132290,11950,11950,11950,11950,0
|
|
20231214,125700,147132290,11950,11950,11950,11950,109
|
|
20231214,125600,145829740,11950,11930,11950,11930,50
|
|
20231214,125500,145232340,11930,11930,11930,11930,0
|
|
20231214,125400,145232340,11930,11930,11930,11930,0
|
|
20231214,125300,145232340,11930,11930,11930,11930,0
|
|
20231214,125200,145232340,11930,11930,11930,11930,0
|
|
20231214,125100,145232340,11930,11930,11930,11930,1
|
|
20231214,125000,145220410,11940,11940,11940,11940,0
|
|
20231214,124900,145220410,11940,11940,11940,11940,0
|
|
20231214,124800,145220410,11940,11940,11940,11940,0
|
|
20231214,124700,145220410,11940,11940,11940,11940,0
|
|
20231214,124600,145220410,11940,11940,11940,11940,0
|
|
20231214,124500,145220410,11940,11940,11940,11940,0
|
|
20231214,124400,145220410,11940,11940,11940,11940,0
|
|
20231214,124300,145220410,11940,11940,11940,11940,81
|
|
20231214,124200,144253270,11930,11930,11930,11930,0
|
|
20231214,124100,144253270,11930,11930,11930,11930,2
|
|
20231214,124000,144229410,11930,11930,11930,11930,0
|
|
20231214,123900,144229410,11930,11930,11930,11930,0
|
|
20231214,123800,144229410,11930,11930,11930,11930,0
|
|
20231214,123700,144229410,11930,11930,11930,11930,0
|
|
20231214,123600,144229410,11930,11930,11930,11930,0
|
|
20231214,123500,144229410,11930,11930,11930,11930,0
|
|
20231214,123400,144229410,11930,11930,11930,11930,0
|
|
20231214,123300,144229410,11930,11930,11930,11930,3
|
|
20231214,123200,144193620,11930,11930,11930,11930,0
|
|
20231214,123100,144193620,11930,11930,11930,11930,0
|
|
20231214,123000,144193620,11930,11930,11930,11930,1
|
|
20231214,122900,144181690,11930,11930,11930,11930,0
|
|
20231214,122800,144181690,11930,11930,11930,11930,0
|
|
20231214,122700,144181690,11930,11930,11930,11930,0
|
|
20231214,122600,144181690,11930,11930,11930,11930,0
|
|
20231214,122500,144181690,11930,11930,11930,11930,0
|
|
20231214,122400,144181690,11930,11930,11930,11930,0
|
|
20231214,122300,144181690,11930,11930,11930,11930,0
|
|
20231214,122200,144181690,11930,11930,11930,11930,0
|
|
20231214,122100,144181690,11930,11930,11930,11930,0
|
|
20231214,122000,144181690,11930,11930,11930,11930,2
|
|
20231214,121900,144157830,11930,11930,11930,11930,1
|
|
20231214,121800,144145900,11930,11930,11930,11930,0
|
|
20231214,121700,144145900,11930,11930,11930,11930,0
|
|
20231214,121600,144145900,11930,11930,11930,11930,0
|
|
20231214,121500,144145900,11930,11930,11930,11930,0
|
|
20231214,121400,144145900,11930,11930,11930,11930,3
|
|
20231214,121300,144110110,11930,11930,11930,11930,100
|
|
20231214,121200,142917110,11930,11930,11930,11930,0
|
|
20231214,121100,142917110,11930,11930,11930,11930,0
|
|
20231214,121000,142917110,11930,11930,11930,11930,0
|
|
20231214,120900,142917110,11930,11930,11930,11930,0
|
|
20231214,120800,142917110,11930,11930,11930,11930,0
|
|
20231214,120700,142917110,11930,11930,11930,11930,0
|
|
20231214,120600,142917110,11930,11930,11930,11930,0
|
|
20231214,120500,142917110,11930,11930,11930,11930,0
|
|
20231214,120400,142917110,11930,11930,11930,11930,0
|
|
20231214,120300,142917110,11930,11930,11930,11930,0
|
|
20231214,120200,142917110,11930,11930,11930,11930,0
|
|
20231214,120100,142917110,11930,11930,11930,11930,0
|
|
20231214,120000,142917110,11930,11930,11930,11930,0
|
|
20231214,115900,142917110,11930,11930,11930,11930,0
|
|
20231214,115800,142917110,11930,11930,11930,11930,0
|
|
20231214,115700,142917110,11930,11930,11930,11930,0
|
|
20231214,115600,142917110,11930,11930,11930,11930,0
|
|
20231214,115500,142917110,11930,11930,11930,11930,1
|
|
20231214,115400,142905180,11900,11900,11900,11900,0
|
|
20231214,115300,142905180,11900,11900,11900,11900,22
|
|
20231214,115200,142643380,11900,11900,11900,11900,0
|
|
20231214,115100,142643380,11900,11900,11900,11900,0
|
|
20231214,115000,142643380,11900,11900,11900,11900,0
|
|
20231214,114900,142643380,11900,11900,11900,11900,0
|
|
20231214,114800,142643380,11900,11900,11900,11900,50
|
|
20231214,114700,142048380,11900,11900,11900,11900,0
|
|
20231214,114600,142048380,11900,11900,11900,11900,1
|
|
20231214,114500,142036480,11910,11910,11910,11910,0
|
|
20231214,114400,142036480,11910,11910,11910,11910,0
|
|
20231214,114300,142036480,11910,11910,11910,11910,0
|
|
20231214,114200,142036480,11910,11910,11910,11910,0
|
|
20231214,114100,142036480,11910,11910,11910,11910,0
|
|
20231214,114000,142036480,11910,11910,11910,11910,0
|
|
20231214,113900,142036480,11910,11910,11910,11910,0
|
|
20231214,113800,142036480,11910,11910,11910,11910,0
|
|
20231214,113700,142036480,11910,11910,11910,11910,0
|
|
20231214,113600,142036480,11910,11910,11910,11910,0
|
|
20231214,113500,142036480,11910,11910,11910,11910,0
|
|
20231214,113400,142036480,11910,11910,11910,11910,0
|
|
20231214,113300,142036480,11910,11910,11910,11910,110
|
|
20231214,113200,140726380,11910,11910,11910,11910,0
|
|
20231214,113100,140726380,11910,11910,11910,11910,0
|
|
20231214,113000,140726380,11910,11910,11910,11910,0
|
|
20231214,112900,140726380,11910,11910,11910,11910,0
|
|
20231214,112800,140726380,11910,11910,11910,11910,0
|
|
20231214,112700,140726380,11910,11910,11910,11910,0
|
|
20231214,112600,140726380,11910,11910,11910,11910,0
|
|
20231214,112500,140726380,11910,11910,11910,11910,0
|
|
20231214,112400,140726380,11910,11910,11910,11910,0
|
|
20231214,112300,140726380,11910,11910,11910,11910,0
|
|
20231214,112200,140726380,11910,11910,11910,11910,0
|
|
20231214,112100,140726380,11910,11910,11910,11910,0
|
|
20231214,112000,140726380,11910,11910,11910,11910,0
|
|
20231214,111900,140726380,11910,11910,11910,11910,100
|
|
20231214,111800,139535380,11920,11920,11920,11920,0
|
|
20231214,111700,139535380,11920,11920,11920,11920,0
|
|
20231214,111600,139535380,11920,11920,11920,11920,2
|
|
20231214,111500,139511540,11930,11920,11930,11920,108
|
|
20231214,111400,138223980,11900,11910,11910,11900,1296
|
|
20231214,111300,122801490,11920,11920,11920,11920,0
|
|
20231214,111200,122801490,11920,11920,11920,11920,0
|
|
20231214,111100,122801490,11920,11920,11920,11920,0
|
|
20231214,111000,122801490,11920,11920,11920,11920,50
|
|
20231214,110900,122205490,11910,11910,11910,11910,2
|
|
20231214,110800,122181670,11910,11910,11910,11910,0
|
|
20231214,110700,122181670,11910,11910,11910,11910,0
|
|
20231214,110600,122181670,11910,11920,11920,11910,153
|
|
20231214,110500,120359400,11920,11920,11920,11920,0
|
|
20231214,110400,120359400,11920,11920,11920,11920,4
|
|
20231214,110300,120311720,11920,11920,11920,11920,101
|
|
20231214,110200,119107800,11930,11930,11930,11930,40
|
|
20231214,110100,118630600,11930,11930,11930,11930,0
|
|
20231214,110000,118630600,11930,11930,11930,11930,28
|
|
20231214,105900,118296560,11940,11940,11940,11940,0
|
|
20231214,105800,118296560,11940,11940,11940,11940,4
|
|
20231214,105700,118248800,11940,11940,11940,11940,46
|
|
20231214,105600,117699560,11940,11940,11940,11940,0
|
|
20231214,105500,117699560,11940,11930,11940,11930,61
|
|
20231214,105400,116971460,11940,11940,11940,11940,1
|
|
20231214,105300,116959520,11940,11940,11940,11940,0
|
|
20231214,105200,116959520,11940,11940,11940,11940,1
|
|
20231214,105100,116947580,11940,11940,11940,11940,50
|
|
20231214,105000,116350580,11950,11950,11950,11950,0
|
|
20231214,104900,116350580,11950,11950,11950,11950,1
|
|
20231214,104800,116338630,11950,11950,11950,11950,0
|
|
20231214,104700,116338630,11950,11950,11950,11950,11
|
|
20231214,104600,116207180,11950,11950,11950,11950,0
|
|
20231214,104500,116207180,11950,11950,11950,11950,0
|
|
20231214,104400,116207180,11950,11950,11950,11950,0
|
|
20231214,104300,116207180,11950,11950,11950,11950,0
|
|
20231214,104200,116207180,11950,11950,11950,11950,44
|
|
20231214,104100,115681380,11950,11950,11950,11950,7
|
|
20231214,104000,115597730,11950,11950,11950,11950,0
|
|
20231214,103900,115597730,11950,11950,11950,11950,0
|
|
20231214,103800,115597730,11950,11950,11950,11950,0
|
|
20231214,103700,115597730,11950,11950,11950,11950,0
|
|
20231214,103600,115597730,11950,11950,11950,11950,0
|
|
20231214,103500,115597730,11950,11950,11950,11950,1
|
|
20231214,103400,115585780,11950,11950,11950,11950,0
|
|
20231214,103300,115585780,11950,11950,11950,11950,89
|
|
20231214,103200,114522230,11950,11950,11950,11950,46
|
|
20231214,103100,113972530,11980,11980,11980,11980,0
|
|
20231214,103000,113972530,11980,11980,11980,11980,0
|
|
20231214,102900,113972530,11980,11980,11980,11980,0
|
|
20231214,102800,113972530,11980,11980,11980,11980,0
|
|
20231214,102700,113972530,11980,11980,11980,11960,215
|
|
20231214,102600,111398120,12000,12000,12000,12000,5
|
|
20231214,102500,111338120,11980,11980,11980,11980,0
|
|
20231214,102400,111338120,11980,11980,11980,11980,3
|
|
20231214,102300,111302180,11980,11980,11990,11980,5
|
|
20231214,102200,111242250,11950,11950,11950,11950,0
|
|
20231214,102100,111242250,11950,11950,11950,11950,0
|
|
20231214,102000,111242250,11950,11950,11950,11950,0
|
|
20231214,101900,111242250,11950,12020,12020,11950,114
|
|
20231214,101800,109878840,12020,12020,12020,12020,0
|
|
20231214,101700,109878840,12020,12020,12020,12020,0
|
|
20231214,101600,109878840,12020,12020,12020,12020,2
|
|
20231214,101500,109854800,11970,11970,11970,11970,60
|
|
20231214,101400,109136600,12020,12020,12020,12020,2
|
|
20231214,101300,109112560,11990,11990,11990,11990,7
|
|
20231214,101200,109028630,11990,11990,11990,11990,0
|
|
20231214,101100,109028630,11990,11990,11990,11990,0
|
|
20231214,101000,109028630,11990,11990,11990,11990,0
|
|
20231214,100900,109028630,11990,12000,12000,11990,116
|
|
20231214,100800,107637020,12030,12030,12030,12030,0
|
|
20231214,100700,107637020,12030,12030,12030,12030,2
|
|
20231214,100600,107612960,12000,12000,12000,12000,0
|
|
20231214,100500,107612960,12000,12000,12000,12000,0
|
|
20231214,100400,107612960,12000,12000,12000,12000,7
|
|
20231214,100300,107528960,12030,12030,12030,12030,7
|
|
20231214,100200,107444750,11990,11990,11990,11990,0
|
|
20231214,100100,107444750,11990,11990,11990,11990,0
|
|
20231214,100000,107444750,11990,12010,12010,11990,103
|
|
20231214,095900,106209430,12030,12030,12030,12030,0
|
|
20231214,095800,106209430,12030,12040,12040,12030,34
|
|
20231214,095700,105800370,12040,12040,12040,12040,17
|
|
20231214,095600,105595690,12040,12040,12040,12040,9
|
|
20231214,095500,105487330,12030,12020,12030,12020,101
|
|
20231214,095400,104272320,12030,12030,12030,12030,3
|
|
20231214,095300,104236230,12000,12000,12000,12000,0
|
|
20231214,095200,104236230,12000,12000,12000,12000,0
|
|
20231214,095100,104236230,12000,12010,12010,12000,3
|
|
20231214,095000,104200220,12020,12020,12020,12020,1
|
|
20231214,094900,104188200,12000,12000,12000,12000,10
|
|
20231214,094800,104068200,12000,12030,12030,12000,408
|
|
20231214,094700,99161340,12040,12040,12040,12040,1
|
|
20231214,094600,99149300,12040,12040,12040,12040,50
|
|
20231214,094500,98547300,12030,12030,12030,12030,10
|
|
20231214,094400,98427000,12040,12050,12050,12040,210
|
|
20231214,094300,95898040,12060,12050,12060,12050,35
|
|
20231214,094200,95475970,12040,12040,12040,12040,0
|
|
20231214,094100,95475970,12040,12040,12040,12040,5
|
|
20231214,094000,95415770,12040,12040,12040,12040,0
|
|
20231214,093900,95415770,12040,12070,12070,12040,103
|
|
20231214,093800,94175530,12050,12040,12050,12030,166
|
|
20231214,093700,92177030,12050,12030,12050,12030,230
|
|
20231214,093600,89405990,12030,12060,12060,12030,236
|
|
20231214,093500,86561990,12060,12070,12080,12050,219
|
|
20231214,093400,83919350,12070,12030,12070,12030,399
|
|
20231214,093300,79111770,11980,12020,12080,11980,3280
|
|
20231214,093200,39616660,12020,11980,12020,11980,5
|
|
20231214,093100,39556720,12030,12030,12030,12030,0
|
|
20231214,093000,39556720,12030,12030,12030,12030,0
|
|
20231214,092900,39556720,12030,12030,12030,12030,0
|
|
20231214,092800,39556720,12030,12030,12030,12030,0
|
|
20231214,092700,39556720,12030,12030,12030,12030,0
|
|
20231214,092600,39556720,12030,12030,12030,12030,0
|
|
20231214,092500,39556720,12030,12030,12030,12030,3
|
|
20231214,092400,39520630,11990,11990,12040,11990,354
|
|
20231214,092300,35272120,12020,12010,12030,12010,466
|
|
20231214,092200,29669130,11980,11980,11980,11980,0
|
|
20231214,092100,29669130,11980,11980,11980,11980,18
|
|
20231214,092000,29453490,11980,11980,11980,11980,5
|
|
20231214,091900,29393590,11930,11930,11930,11930,4
|
|
20231214,091800,29345870,11920,11930,11930,11920,127
|
|
20231214,091700,27830890,11930,11930,11930,11930,54
|
|
20231214,091600,27186670,11930,11930,11930,11930,0
|
|
20231214,091500,27186670,11930,11970,12020,11930,1425
|
|
20231214,091400,10102270,11970,11970,11970,11970,1
|
|
20231214,091300,10090300,11940,11950,11950,11940,68
|
|
20231214,091200,9277850,11970,11970,11970,11970,0
|
|
20231214,091100,9277850,11970,11970,11970,11970,20
|
|
20231214,091000,9038450,11970,11960,11970,11950,42
|
|
20231214,090900,8536210,11970,11970,11970,11970,0
|
|
20231214,090800,8536210,11970,12000,12000,11970,3
|
|
20231214,090700,8500240,12000,12000,12000,12000,10
|
|
20231214,090600,8380240,12000,12010,12010,12000,20
|
|
20231214,090500,8140060,12030,12030,12030,12030,0
|
|
20231214,090400,8140060,12030,12030,12050,11900,387
|
|
20231214,090300,3491330,12040,11980,12040,11970,89
|
|
20231214,090200,2422660,11880,11890,11890,11880,20
|
|
20231214,090100,2185040,11880,11920,11920,11880,27
|
|
20231214,090000,1863240,11870,11860,11900,11860,157
|