618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191500,72080574070,11830,11830,11830,11830,94398
|
|
20231219,191400,72080574070,11830,11830,11830,11830,0
|
|
20231219,191300,72080574070,11830,11830,11830,11830,0
|
|
20231219,191200,72080574070,11830,11830,11830,11830,0
|
|
20231219,191100,72080574070,11830,11830,11830,11830,0
|
|
20231219,191000,72080574070,11830,11830,11830,11830,0
|
|
20231219,190900,72080574070,11830,11830,11830,11830,0
|
|
20231219,190800,72080574070,11830,11830,11830,11830,0
|
|
20231219,190700,72080574070,11830,11830,11830,11830,0
|
|
20231219,190600,72080574070,11830,11830,11830,11830,0
|
|
20231219,190500,72080574070,11830,11830,11830,11830,0
|
|
20231219,190400,72080574070,11830,11830,11830,11830,0
|
|
20231219,190300,72080574070,11830,11830,11830,11830,0
|
|
20231219,190200,72080574070,11830,11830,11830,11830,0
|
|
20231219,190100,72080574070,11830,11830,11830,11830,0
|
|
20231219,190000,72080574070,11830,11830,11830,11830,0
|
|
20231219,185900,72080574070,11830,11830,11830,11830,0
|
|
20231219,185800,72080574070,11830,11830,11830,11830,0
|
|
20231219,185700,72080574070,11830,11830,11830,11830,0
|
|
20231219,185600,72080574070,11830,11830,11830,11830,0
|
|
20231219,185500,72080574070,11830,11830,11830,11830,0
|
|
20231219,185400,72080574070,11830,11830,11830,11830,0
|
|
20231219,185300,72080574070,11830,11830,11830,11830,0
|
|
20231219,185200,72080574070,11830,11830,11830,11830,0
|
|
20231219,185100,72080574070,11830,11830,11830,11830,0
|
|
20231219,185000,72080574070,11830,11830,11830,11830,0
|
|
20231219,184900,72080574070,11830,11830,11830,11830,0
|
|
20231219,184800,72080574070,11830,11830,11830,11830,0
|
|
20231219,184700,72080574070,11830,11830,11830,11830,0
|
|
20231219,184600,72080574070,11830,11830,11830,11830,0
|
|
20231219,184500,72080574070,11830,11830,11830,11830,94398
|
|
20231219,184400,72080574070,11830,11830,11830,11830,0
|
|
20231219,184300,72080574070,11830,11830,11830,11830,0
|
|
20231219,184200,72080574070,11830,11830,11830,11830,0
|
|
20231219,184100,72080574070,11830,11830,11830,11830,0
|
|
20231219,184000,72080574070,11830,11830,11830,11830,0
|
|
20231219,183900,72080574070,11830,11830,11830,11830,0
|
|
20231219,183800,72080574070,11830,11830,11830,11830,0
|
|
20231219,183700,72080574070,11830,11830,11830,11830,0
|
|
20231219,183600,72080574070,11830,11830,11830,11830,0
|
|
20231219,183500,72080574070,11830,11830,11830,11830,0
|
|
20231219,183400,72080574070,11830,11830,11830,11830,0
|
|
20231219,183300,72080574070,11830,11830,11830,11830,0
|
|
20231219,183200,72080574070,11830,11830,11830,11830,0
|
|
20231219,183100,72080574070,11830,11830,11830,11830,0
|
|
20231219,183000,72080574070,11830,11830,11830,11830,0
|
|
20231219,182900,72080574070,11830,11830,11830,11830,0
|
|
20231219,182800,72080574070,11830,11830,11830,11830,0
|
|
20231219,182700,72080574070,11830,11830,11830,11830,0
|
|
20231219,182600,72080574070,11830,11830,11830,11830,0
|
|
20231219,182500,72080574070,11830,11830,11830,11830,0
|
|
20231219,182400,72080574070,11830,11830,11830,11830,0
|
|
20231219,182300,72080574070,11830,11830,11830,11830,0
|
|
20231219,182200,72080574070,11830,11830,11830,11830,0
|
|
20231219,182100,72080574070,11830,11830,11830,11830,0
|
|
20231219,182000,72080574070,11830,11830,11830,11830,0
|
|
20231219,181900,72080574070,11830,11830,11830,11830,0
|
|
20231219,181800,72080574070,11830,11830,11830,11830,0
|
|
20231219,181700,72080574070,11830,11830,11830,11830,0
|
|
20231219,181600,72080574070,11830,11830,11830,11830,0
|
|
20231219,181500,72080574070,11830,11830,11830,11830,94398
|
|
20231219,181400,72080574070,11830,11830,11830,11830,0
|
|
20231219,181300,72080574070,11830,11830,11830,11830,0
|
|
20231219,181200,72080574070,11830,11830,11830,11830,0
|
|
20231219,181100,72080574070,11830,11830,11830,11830,0
|
|
20231219,181000,72080574070,11830,11830,11830,11830,0
|
|
20231219,180900,72080574070,11830,11830,11830,11830,0
|
|
20231219,180800,72080574070,11830,11830,11830,11830,0
|
|
20231219,180700,72080574070,11830,11830,11830,11830,0
|
|
20231219,180600,72080574070,11830,11830,11830,11830,0
|
|
20231219,180500,72080574070,11830,11830,11830,11830,0
|
|
20231219,180400,72080574070,11830,11830,11830,11830,0
|
|
20231219,180300,72080574070,11830,11830,11830,11830,0
|
|
20231219,180200,72080574070,11830,11830,11830,11830,0
|
|
20231219,180100,72080574070,11830,11830,11830,11830,0
|
|
20231219,180000,72080574070,11830,11830,11830,11830,0
|
|
20231219,175900,72080574070,11830,11830,11830,11830,0
|
|
20231219,175800,72080574070,11830,11830,11830,11830,0
|
|
20231219,175700,72080574070,11830,11830,11830,11830,0
|
|
20231219,175600,72080574070,11830,11830,11830,11830,0
|
|
20231219,175500,72080574070,11830,11830,11830,11830,0
|
|
20231219,175400,72080574070,11830,11830,11830,11830,0
|
|
20231219,175300,72080574070,11830,11830,11830,11830,0
|
|
20231219,175200,72080574070,11830,11830,11830,11830,0
|
|
20231219,175100,72080574070,11830,11830,11830,11830,0
|
|
20231219,175000,72080574070,11830,11830,11830,11830,0
|
|
20231219,174900,72080574070,11830,11830,11830,11830,0
|
|
20231219,174800,72080574070,11830,11830,11830,11830,0
|
|
20231219,174700,72080574070,11830,11830,11830,11830,0
|
|
20231219,174600,72080574070,11830,11830,11830,11830,0
|
|
20231219,174500,72080574070,11830,11830,11830,11830,94398
|
|
20231219,174400,72080574070,11830,11830,11830,11830,0
|
|
20231219,174300,72080574070,11830,11830,11830,11830,0
|
|
20231219,174200,72080574070,11830,11830,11830,11830,0
|
|
20231219,174100,72080574070,11830,11830,11830,11830,0
|
|
20231219,174000,72080574070,11830,11830,11830,11830,0
|
|
20231219,173900,72080574070,11830,11830,11830,11830,0
|
|
20231219,173800,72080574070,11830,11830,11830,11830,0
|
|
20231219,173700,72080574070,11830,11830,11830,11830,0
|
|
20231219,173600,72080574070,11830,11830,11830,11830,0
|
|
20231219,173500,72080574070,11830,11830,11830,11830,0
|
|
20231219,173400,72080574070,11830,11830,11830,11830,0
|
|
20231219,173300,72080574070,11830,11830,11830,11830,0
|
|
20231219,173200,72080574070,11830,11830,11830,11830,0
|
|
20231219,173100,72080574070,11830,11830,11830,11830,0
|
|
20231219,173000,72080574070,11830,11830,11830,11830,0
|
|
20231219,172900,72080574070,11830,11830,11830,11830,0
|
|
20231219,172800,72080574070,11830,11830,11830,11830,0
|
|
20231219,172700,72080574070,11830,11830,11830,11830,0
|
|
20231219,172600,72080574070,11830,11830,11830,11830,0
|
|
20231219,172500,72080574070,11830,11830,11830,11830,0
|
|
20231219,172400,72080574070,11830,11830,11830,11830,0
|
|
20231219,172300,72080574070,11830,11830,11830,11830,0
|
|
20231219,172200,72080574070,11830,11830,11830,11830,0
|
|
20231219,172100,72080574070,11830,11830,11830,11830,0
|
|
20231219,172000,72080574070,11830,11830,11830,11830,0
|
|
20231219,171900,72080574070,11830,11830,11830,11830,0
|
|
20231219,171800,72080574070,11830,11830,11830,11830,0
|
|
20231219,171700,72080574070,11830,11830,11830,11830,0
|
|
20231219,171600,72080574070,11830,11830,11830,11830,0
|
|
20231219,171500,72080574070,11830,11830,11830,11830,94398
|
|
20231219,171400,72080574070,11830,11830,11830,11830,0
|
|
20231219,171300,72080574070,11830,11830,11830,11830,0
|
|
20231219,171200,72080574070,11830,11830,11830,11830,0
|
|
20231219,171100,72080574070,11830,11830,11830,11830,0
|
|
20231219,171000,72080574070,11830,11830,11830,11830,0
|
|
20231219,170900,72080574070,11830,11830,11830,11830,0
|
|
20231219,170800,72080574070,11830,11830,11830,11830,0
|
|
20231219,170700,72080574070,11830,11830,11830,11830,0
|
|
20231219,170600,72080574070,11830,11830,11830,11830,0
|
|
20231219,170500,72080574070,11830,11830,11830,11830,0
|
|
20231219,170400,72080574070,11830,11830,11830,11830,0
|
|
20231219,170300,72080574070,11830,11830,11830,11830,0
|
|
20231219,170200,72080574070,11830,11830,11830,11830,0
|
|
20231219,170100,72080574070,11830,11830,11830,11830,0
|
|
20231219,170000,72080574070,11830,11830,11830,11830,0
|
|
20231219,165900,72080574070,11830,11830,11830,11830,0
|
|
20231219,165800,72080574070,11830,11830,11830,11830,0
|
|
20231219,165700,72080574070,11830,11830,11830,11830,0
|
|
20231219,165600,72080574070,11830,11830,11830,11830,0
|
|
20231219,165500,72080574070,11830,11830,11830,11830,0
|
|
20231219,165400,72080574070,11830,11830,11830,11830,0
|
|
20231219,165300,72080574070,11830,11830,11830,11830,0
|
|
20231219,165200,72080574070,11830,11830,11830,11830,0
|
|
20231219,165100,72080574070,11830,11830,11830,11830,0
|
|
20231219,165000,72080574070,11830,11830,11830,11830,0
|
|
20231219,164900,72080574070,11830,11830,11830,11830,0
|
|
20231219,164800,72080574070,11830,11830,11830,11830,0
|
|
20231219,164700,72080574070,11830,11830,11830,11830,0
|
|
20231219,164600,72080574070,11830,11830,11830,11830,0
|
|
20231219,164500,72080574070,11830,11830,11830,11830,94398
|
|
20231219,164400,72080574070,11830,11830,11830,11830,0
|
|
20231219,164300,72080574070,11830,11830,11830,11830,0
|
|
20231219,164200,72080574070,11830,11830,11830,11830,0
|
|
20231219,164100,72080574070,11830,11830,11830,11830,0
|
|
20231219,164000,72080574070,11830,11830,11830,11830,0
|
|
20231219,163900,72080574070,11830,11830,11830,11830,0
|
|
20231219,163800,72080574070,11830,11830,11830,11830,0
|
|
20231219,163700,72080574070,11830,11830,11830,11830,0
|
|
20231219,163600,72080574070,11830,11830,11830,11830,0
|
|
20231219,163500,72080574070,11830,11830,11830,11830,0
|
|
20231219,163400,72080574070,11830,11830,11830,11830,0
|
|
20231219,163300,72080574070,11830,11830,11830,11830,0
|
|
20231219,163200,72080574070,11830,11830,11830,11830,0
|
|
20231219,163100,72080574070,11830,11830,11830,11830,0
|
|
20231219,163000,72080574070,11830,11830,11830,11830,0
|
|
20231219,162900,72080574070,11830,11830,11830,11830,0
|
|
20231219,162800,72080574070,11830,11830,11830,11830,0
|
|
20231219,162700,72080574070,11830,11830,11830,11830,0
|
|
20231219,162600,72080574070,11830,11830,11830,11830,0
|
|
20231219,162500,72080574070,11830,11830,11830,11830,0
|
|
20231219,162400,72080574070,11830,11830,11830,11830,0
|
|
20231219,162300,72080574070,11830,11830,11830,11830,0
|
|
20231219,162200,72080574070,11830,11830,11830,11830,0
|
|
20231219,162100,72080574070,11830,11830,11830,11830,0
|
|
20231219,162000,72080574070,11830,11830,11830,11830,0
|
|
20231219,161900,72080574070,11830,11830,11830,11830,0
|
|
20231219,161800,72080574070,11830,11830,11830,11830,0
|
|
20231219,161700,72080574070,11830,11830,11830,11830,0
|
|
20231219,161600,72080574070,11830,11830,11830,11830,0
|
|
20231219,161500,72080574070,11830,11830,11830,11830,94398
|
|
20231219,161400,72080574070,11830,11830,11830,11830,0
|
|
20231219,161300,72080574070,11830,11830,11830,11830,0
|
|
20231219,161200,72080574070,11830,11830,11830,11830,0
|
|
20231219,161100,72080574070,11830,11830,11830,11830,0
|
|
20231219,161000,72080574070,11830,11830,11830,11830,0
|
|
20231219,160900,72080574070,11830,11830,11830,11830,0
|
|
20231219,160800,72080574070,11830,11830,11830,11830,0
|
|
20231219,160700,72080574070,11830,11830,11830,11830,0
|
|
20231219,160600,72080574070,11830,11830,11830,11830,0
|
|
20231219,160500,72080574070,11830,11830,11830,11830,0
|
|
20231219,160400,72080574070,11830,11830,11830,11830,0
|
|
20231219,160300,72080574070,11830,11830,11830,11830,0
|
|
20231219,160200,72080574070,11830,11830,11830,11830,0
|
|
20231219,160100,72080574070,11830,11830,11830,11830,0
|
|
20231219,160000,72080574070,11830,11830,11830,11830,0
|
|
20231219,155900,72080574070,11830,11830,11830,11830,0
|
|
20231219,155800,72080574070,11830,11830,11830,11830,0
|
|
20231219,155700,72080574070,11830,11830,11830,11830,0
|
|
20231219,155600,72080574070,11830,11830,11830,11830,0
|
|
20231219,155500,72080574070,11830,11830,11830,11830,0
|
|
20231219,155400,72080574070,11830,11830,11830,11830,0
|
|
20231219,155300,72080574070,11830,11830,11830,11830,0
|
|
20231219,155200,72080574070,11830,11830,11830,11830,0
|
|
20231219,155100,72080574070,11830,11830,11830,11830,0
|
|
20231219,155000,72080574070,11830,11830,11830,11830,0
|
|
20231219,154900,72080574070,11830,11830,11830,11830,0
|
|
20231219,154800,72080574070,11830,11830,11830,11830,0
|
|
20231219,154700,72080574070,11830,11830,11830,11830,0
|
|
20231219,154600,72080574070,11830,11830,11830,11830,0
|
|
20231219,154500,72080574070,11830,11830,11830,11830,94398
|
|
20231219,154400,72080574070,11830,11830,11830,11830,0
|
|
20231219,154300,72080574070,11830,11830,11830,11830,0
|
|
20231219,154200,72080574070,11830,11830,11830,11830,0
|
|
20231219,154100,72080574070,11830,11830,11830,11830,0
|
|
20231219,154000,72080574070,11830,11830,11830,11830,0
|
|
20231219,153900,72080574070,11830,11830,11830,11830,0
|
|
20231219,153800,72080574070,11830,11830,11830,11830,0
|
|
20231219,153700,72080574070,11830,11830,11830,11830,0
|
|
20231219,153600,72080574070,11830,11830,11830,11830,0
|
|
20231219,153500,72080574070,11830,11830,11830,11830,0
|
|
20231219,153400,72080574070,11830,11830,11830,11830,0
|
|
20231219,153300,72080574070,11830,11830,11830,11830,0
|
|
20231219,153200,72080574070,11830,11830,11830,11830,0
|
|
20231219,153100,72080574070,11830,11830,11830,11830,0
|
|
20231219,153000,72080574070,11830,11830,11830,11830,94398
|
|
20231219,152900,70963845730,11830,11830,11830,11830,0
|
|
20231219,152800,70963845730,11830,11830,11830,11830,0
|
|
20231219,152700,70963845730,11830,11830,11830,11830,0
|
|
20231219,152600,70963845730,11830,11830,11830,11830,0
|
|
20231219,152500,70963845730,11830,11830,11830,11830,0
|
|
20231219,152400,70963845730,11830,11830,11830,11830,0
|
|
20231219,152300,70963845730,11830,11830,11830,11830,0
|
|
20231219,152200,70963845730,11830,11830,11830,11830,0
|
|
20231219,152100,70963845730,11830,11830,11830,11830,0
|
|
20231219,152000,70963845730,11830,11830,11830,11830,0
|
|
20231219,151900,70963845730,11830,11830,11840,11820,8656
|
|
20231219,151800,70861465110,11820,11820,11830,11810,23314
|
|
20231219,151700,70585763440,11820,11820,11830,11810,7971
|
|
20231219,151600,70491586630,11820,11830,11830,11810,11504
|
|
20231219,151500,70355607090,11820,11820,11830,11820,10229
|
|
20231219,151400,70234616940,11830,11830,11840,11820,8700
|
|
20231219,151300,70131696440,11840,11830,11840,11830,3641
|
|
20231219,151200,70088597840,11830,11830,11840,11830,1747
|
|
20231219,151100,70067927720,11840,11830,11840,11820,4270
|
|
20231219,151000,70017415970,11830,11820,11830,11810,8612
|
|
20231219,150900,69915560430,11820,11830,11830,11810,22274
|
|
20231219,150800,69652277310,11830,11850,11850,11820,8408
|
|
20231219,150700,69552811950,11850,11830,11850,11830,9668
|
|
20231219,150600,69438338340,11840,11830,11840,11830,2344
|
|
20231219,150500,69410590940,11840,11830,11840,11820,5809
|
|
20231219,150400,69341831970,11830,11830,11830,11820,3519
|
|
20231219,150300,69300221820,11830,11840,11840,11830,17404
|
|
20231219,150200,69094315980,11830,11850,11850,11830,4707
|
|
20231219,150100,69038586700,11850,11840,11850,11830,5019
|
|
20231219,150000,68979181610,11830,11840,11840,11830,6860
|
|
20231219,145900,68897976380,11840,11840,11850,11830,3600
|
|
20231219,145800,68855347160,11850,11850,11850,11830,7876
|
|
20231219,145700,68762084740,11850,11850,11850,11840,8546
|
|
20231219,145600,68660820170,11850,11850,11850,11840,1638
|
|
20231219,145500,68641410440,11850,11840,11850,11840,2654
|
|
20231219,145400,68609975160,11850,11850,11860,11840,4814
|
|
20231219,145300,68552917320,11850,11850,11860,11850,4308
|
|
20231219,145200,68501858080,11840,11850,11860,11830,9665
|
|
20231219,145100,68387367350,11860,11850,11860,11850,1159
|
|
20231219,145000,68373631510,11850,11850,11860,11840,3830
|
|
20231219,144900,68328256550,11850,11860,11860,11850,8807
|
|
20231219,144800,68223872720,11860,11870,11870,11850,10306
|
|
20231219,144700,68101645830,11870,11860,11870,11850,2503
|
|
20231219,144600,68071949000,11860,11860,11870,11860,6714
|
|
20231219,144500,67992311380,11870,11850,11870,11850,10838
|
|
20231219,144400,67863769650,11860,11850,11860,11850,1011
|
|
20231219,144300,67851785280,11860,11860,11860,11850,4509
|
|
20231219,144200,67798330570,11860,11860,11870,11850,2694
|
|
20231219,144100,67766372340,11860,11860,11870,11850,10598
|
|
20231219,144000,67640659160,11860,11850,11860,11840,3552
|
|
20231219,143900,67598567900,11850,11850,11850,11840,2378
|
|
20231219,143800,67570389690,11850,11840,11850,11830,4212
|
|
20231219,143700,67520530150,11840,11840,11840,11830,2961
|
|
20231219,143600,67485472630,11830,11830,11840,11830,925
|
|
20231219,143500,67474523880,11830,11840,11840,11820,4555
|
|
20231219,143400,67420638810,11840,11820,11840,11820,2820
|
|
20231219,143300,67387275200,11830,11820,11830,11820,3651
|
|
20231219,143200,67344102350,11820,11820,11830,11810,301
|
|
20231219,143100,67340546020,11810,11840,11840,11800,6638
|
|
20231219,143000,67262105720,11840,11850,11850,11840,2838
|
|
20231219,142900,67228498580,11840,11850,11850,11840,1751
|
|
20231219,142800,67207755700,11840,11820,11840,11820,6127
|
|
20231219,142700,67135248280,11830,11820,11830,11820,730
|
|
20231219,142600,67126615800,11810,11810,11820,11800,13401
|
|
20231219,142500,66968327290,11800,11790,11800,11790,7948
|
|
20231219,142400,66874546620,11790,11790,11800,11790,2350
|
|
20231219,142300,66846839420,11790,11790,11800,11780,4916
|
|
20231219,142200,66788878600,11800,11800,11800,11790,3167
|
|
20231219,142100,66751532690,11800,11790,11800,11790,2286
|
|
20231219,142000,66724576920,11800,11800,11800,11780,4088
|
|
20231219,141900,66676382470,11800,11820,11820,11800,11486
|
|
20231219,141800,66540820630,11820,11820,11830,11810,2868
|
|
20231219,141700,66506928630,11830,11830,11830,11820,1730
|
|
20231219,141600,66486476100,11820,11820,11830,11810,1251
|
|
20231219,141500,66471689020,11820,11830,11830,11820,2560
|
|
20231219,141400,66441427810,11830,11840,11840,11820,1775
|
|
20231219,141300,66420427000,11840,11840,11840,11820,2804
|
|
20231219,141200,66387257030,11840,11820,11840,11820,3693
|
|
20231219,141100,66343580240,11820,11830,11840,11820,6085
|
|
20231219,141000,66271607770,11830,11830,11840,11820,1552
|
|
20231219,140900,66253247570,11830,11830,11830,11820,1123
|
|
20231219,140800,66239968490,11830,11810,11830,11810,2776
|
|
20231219,140700,66207164880,11800,11780,11810,11780,2427
|
|
20231219,140600,66178543090,11780,11760,11780,11760,12991
|
|
20231219,140500,66025627780,11770,11760,11770,11760,6036
|
|
20231219,140400,65954628900,11770,11770,11780,11760,4654
|
|
20231219,140300,65899854280,11770,11780,11780,11760,14902
|
|
20231219,140200,65724422090,11780,11790,11790,11780,3952
|
|
20231219,140100,65677843940,11790,11800,11810,11780,19949
|
|
20231219,140000,65442528940,11810,11820,11820,11810,7856
|
|
20231219,135900,65349745170,11820,11810,11820,11810,3539
|
|
20231219,135800,65307935640,11820,11830,11830,11810,7247
|
|
20231219,135700,65222234360,11830,11830,11840,11830,2693
|
|
20231219,135600,65190374130,11830,11830,11840,11820,8398
|
|
20231219,135500,65091053230,11820,11840,11850,11820,17432
|
|
20231219,135400,64884792530,11840,11850,11850,11840,2649
|
|
20231219,135300,64853422890,11850,11850,11850,11840,1621
|
|
20231219,135200,64834214520,11850,11850,11850,11840,749
|
|
20231219,135100,64825339680,11850,11850,11850,11840,2093
|
|
20231219,135000,64800541330,11850,11850,11850,11840,3761
|
|
20231219,134900,64755987330,11850,11850,11850,11840,585
|
|
20231219,134800,64749055390,11850,11850,11850,11840,1034
|
|
20231219,134700,64736808150,11850,11860,11860,11840,3379
|
|
20231219,134600,64696761020,11860,11860,11860,11850,2723
|
|
20231219,134500,64664482240,11870,11860,11870,11850,4054
|
|
20231219,134400,64616413180,11860,11860,11870,11850,728
|
|
20231219,134300,64607777700,11860,11860,11870,11850,3560
|
|
20231219,134200,64565559810,11860,11850,11870,11850,3046
|
|
20231219,134100,64529431320,11850,11870,11870,11850,3405
|
|
20231219,134000,64489042390,11860,11860,11870,11850,3615
|
|
20231219,133900,64446155300,11860,11850,11870,11850,4832
|
|
20231219,133800,64388841850,11850,11860,11860,11830,8277
|
|
20231219,133700,64290825720,11860,11860,11860,11850,900
|
|
20231219,133600,64280158880,11850,11870,11870,11850,9850
|
|
20231219,133500,64163396590,11860,11880,11880,11860,4019
|
|
20231219,133400,64115690470,11880,11880,11880,11870,3141
|
|
20231219,133300,64078382200,11880,11880,11880,11870,3980
|
|
20231219,133200,64031101910,11870,11880,11890,11870,9626
|
|
20231219,133100,63916756650,11880,11890,11890,11880,736
|
|
20231219,133000,63908008490,11890,11890,11900,11880,4225
|
|
20231219,132900,63857772270,11880,11880,11890,11880,1739
|
|
20231219,132800,63837112710,11880,11880,11890,11870,3390
|
|
20231219,132700,63796839880,11880,11880,11890,11870,4177
|
|
20231219,132600,63747225100,11880,11890,11890,11870,1182
|
|
20231219,132500,63733182900,11870,11870,11890,11870,2075
|
|
20231219,132400,63708530150,11870,11890,11890,11860,13175
|
|
20231219,132300,63552013320,11890,11870,11890,11860,13043
|
|
20231219,132200,63397049000,11870,11880,11880,11860,2047
|
|
20231219,132100,63372750760,11880,11860,11880,11850,7022
|
|
20231219,132000,63289433240,11860,11870,11870,11850,4400
|
|
20231219,131900,63237238970,11870,11860,11870,11850,2638
|
|
20231219,131800,63205935030,11860,11830,11860,11830,6880
|
|
20231219,131700,63124438730,11830,11850,11850,11830,1425
|
|
20231219,131600,63107567170,11850,11830,11850,11830,2925
|
|
20231219,131500,63072934870,11830,11810,11830,11800,3039
|
|
20231219,131400,63037034800,11810,11790,11820,11790,3547
|
|
20231219,131300,62995129090,11800,11790,11800,11780,12966
|
|
20231219,131200,62842253630,11790,11790,11790,11780,3639
|
|
20231219,131100,62799384140,11780,11760,11790,11760,4184
|
|
20231219,131000,62750131130,11760,11790,11800,11750,22986
|
|
20231219,130900,62479509100,11790,11780,11800,11770,4041
|
|
20231219,130800,62431856870,11780,11790,11790,11770,7314
|
|
20231219,130700,62345701740,11770,11800,11800,11760,27829
|
|
20231219,130600,62017872750,11790,11820,11820,11790,29458
|
|
20231219,130500,61670244740,11820,11840,11850,11810,13727
|
|
20231219,130400,61507844380,11840,11850,11850,11830,3267
|
|
20231219,130300,61469163300,11850,11830,11860,11830,9955
|
|
20231219,130200,61351279270,11830,11860,11860,11820,27971
|
|
20231219,130100,61020252760,11860,11880,11890,11850,10660
|
|
20231219,130000,60893773370,11880,11900,11900,11880,17015
|
|
20231219,125900,60691399650,11900,11890,11900,11880,17332
|
|
20231219,125800,60485258220,11890,11920,11920,11890,40833
|
|
20231219,125700,59999311300,11920,11940,11940,11920,16794
|
|
20231219,125600,59799000390,11940,11960,11960,11940,16506
|
|
20231219,125500,59601842950,11960,11960,11970,11960,2410
|
|
20231219,125400,59573018020,11970,11960,11970,11950,4407
|
|
20231219,125300,59520312270,11970,11960,11970,11960,2198
|
|
20231219,125200,59494017900,11970,11960,11970,11960,5845
|
|
20231219,125100,59424111100,11970,11980,11980,11960,5652
|
|
20231219,125000,59356452590,11970,11970,11980,11970,931
|
|
20231219,124900,59345302450,11980,11970,11980,11960,7518
|
|
20231219,124800,59255269680,11960,11970,11970,11960,11631
|
|
20231219,124700,59116050430,11960,11960,11970,11960,2887
|
|
20231219,124600,59081512460,11960,11960,11970,11960,3381
|
|
20231219,124500,59041072120,11960,11960,11960,11950,4874
|
|
20231219,124400,58982789510,11960,11960,11970,11960,676
|
|
20231219,124300,58974702880,11960,11960,11970,11950,2232
|
|
20231219,124200,58948004010,11960,11960,11960,11950,7034
|
|
20231219,124100,58863899760,11960,11960,11960,11950,1013
|
|
20231219,124000,58851790290,11950,11960,11970,11950,1503
|
|
20231219,123900,58833820050,11960,11950,11970,11950,2659
|
|
20231219,123800,58802019160,11960,11960,11970,11950,10510
|
|
20231219,123700,58676388110,11960,11960,11970,11960,4854
|
|
20231219,123600,58618330270,11960,11950,11960,11950,2157
|
|
20231219,123500,58592536760,11960,11960,11970,11950,7564
|
|
20231219,123400,58502115110,11950,11960,11970,11950,1660
|
|
20231219,123300,58482264660,11960,11970,11980,11960,6978
|
|
20231219,123200,58398787630,11970,11970,11980,11970,1447
|
|
20231219,123100,58381466080,11980,11980,11980,11970,2392
|
|
20231219,123000,58352814040,11980,11980,11980,11970,3704
|
|
20231219,122900,58308455180,11970,11960,11980,11960,16554
|
|
20231219,122800,58110301890,11960,11960,11970,11950,12997
|
|
20231219,122700,57954814180,11950,11960,11960,11950,9996
|
|
20231219,122600,57835266000,11960,11960,11960,11950,2885
|
|
20231219,122500,57800774160,11960,11970,11970,11950,3846
|
|
20231219,122400,57754772770,11970,11960,11970,11960,3506
|
|
20231219,122300,57712834340,11960,11960,11970,11960,3376
|
|
20231219,122200,57672451700,11960,11960,11970,11950,2875
|
|
20231219,122100,57638064790,11960,11970,11980,11960,7415
|
|
20231219,122000,57549333300,11980,11970,11980,11970,1899
|
|
20231219,121900,57526590520,11980,11980,11980,11970,633
|
|
20231219,121800,57519009200,11970,11990,11990,11960,5561
|
|
20231219,121700,57452442050,11980,11970,11990,11970,12584
|
|
20231219,121600,57301691590,11980,11970,11980,11970,4474
|
|
20231219,121500,57248097880,11970,11960,11980,11960,8614
|
|
20231219,121400,57144997500,11960,11970,11970,11960,9597
|
|
20231219,121300,57030193470,11970,11970,11970,11960,3202
|
|
20231219,121200,56991866870,11970,11970,11970,11960,2226
|
|
20231219,121100,56965223330,11970,11960,11980,11960,5867
|
|
20231219,121000,56894994110,11960,11980,11980,11960,3010
|
|
20231219,120900,56858967160,11980,11960,11980,11950,21249
|
|
20231219,120800,56604667200,11960,11950,11960,11950,1134
|
|
20231219,120700,56591109980,11950,11960,11960,11950,4114
|
|
20231219,120600,56541940800,11950,11950,11960,11950,4888
|
|
20231219,120500,56483527090,11950,11960,11960,11940,7933
|
|
20231219,120400,56388702050,11960,11950,11960,11940,6949
|
|
20231219,120300,56305655200,11950,11950,11950,11940,11977
|
|
20231219,120200,56162634810,11950,11960,11960,11940,6019
|
|
20231219,120100,56090713450,11950,11950,11960,11950,4824
|
|
20231219,120000,56033051830,11950,11960,11970,11950,3774
|
|
20231219,115900,55987905810,11960,11960,11970,11960,3560
|
|
20231219,115800,55945321710,11960,11940,11960,11940,14510
|
|
20231219,115700,55771830410,11950,11960,11960,11940,6057
|
|
20231219,115600,55699442060,11960,11950,11960,11940,14503
|
|
20231219,115500,55526020900,11950,11940,11950,11940,11454
|
|
20231219,115400,55389181710,11940,11940,11940,11930,2337
|
|
20231219,115300,55361280720,11930,11960,11960,11930,17342
|
|
20231219,115200,55154158510,11960,11960,11960,11950,5829
|
|
20231219,115100,55084500670,11950,11950,11960,11950,703
|
|
20231219,115000,55076099270,11950,11940,11960,11940,8651
|
|
20231219,114900,54972739230,11930,11950,11950,11930,6478
|
|
20231219,114800,54895357400,11950,11950,11960,11940,2823
|
|
20231219,114700,54861628220,11940,11960,11960,11940,6571
|
|
20231219,114600,54783104320,11960,11950,11960,11940,7191
|
|
20231219,114500,54697168400,11940,11950,11960,11940,7445
|
|
20231219,114400,54608213320,11950,11960,11960,11950,7087
|
|
20231219,114300,54523508550,11970,11960,11970,11950,6456
|
|
20231219,114200,54446300450,11960,11960,11960,11950,3387
|
|
20231219,114100,54405807420,11950,11950,11970,11930,17871
|
|
20231219,114000,54192264590,11950,11950,11960,11940,5276
|
|
20231219,113900,54129202590,11960,11960,11970,11950,7512
|
|
20231219,113800,54039362580,11970,11960,11970,11960,1987
|
|
20231219,113700,54015585810,11960,11950,11970,11940,6359
|
|
20231219,113600,53939568260,11950,11930,11950,11930,6467
|
|
20231219,113500,53862355520,11930,11930,11940,11920,5789
|
|
20231219,113400,53793295230,11930,11930,11940,11920,4940
|
|
20231219,113300,53734373510,11940,11950,11950,11930,3079
|
|
20231219,113200,53697627500,11940,11940,11940,11930,5025
|
|
20231219,113100,53637635590,11940,11970,11970,11930,12792
|
|
20231219,113000,53484822520,11970,11970,11980,11960,5407
|
|
20231219,112900,53420116520,11970,11980,11980,11970,6670
|
|
20231219,112800,53340252520,11980,11980,11980,11970,1600
|
|
20231219,112700,53321090370,11970,11970,11980,11960,3040
|
|
20231219,112600,53284697380,11970,11960,11970,11950,3555
|
|
20231219,112500,53242162020,11950,11950,11970,11950,2678
|
|
20231219,112400,53210133270,11950,11970,11980,11940,16510
|
|
20231219,112300,53012595630,11980,11970,11980,11970,3412
|
|
20231219,112200,52971742390,11980,11970,11980,11970,1207
|
|
20231219,112100,52957287820,11980,12000,12000,11970,17955
|
|
20231219,112000,52742114010,12000,11980,12000,11980,4176
|
|
20231219,111900,52692038720,11990,11990,12000,11980,12114
|
|
20231219,111800,52546801450,11980,11970,11990,11970,10184
|
|
20231219,111700,52424783870,11980,11970,11980,11960,4945
|
|
20231219,111600,52365596430,11970,11970,11980,11950,6579
|
|
20231219,111500,52286846590,11970,11950,11980,11950,6687
|
|
20231219,111400,52206805500,11960,11970,11970,11960,5401
|
|
20231219,111300,52142201230,11960,11960,11970,11950,5390
|
|
20231219,111200,52077714910,11960,11970,11970,11960,4653
|
|
20231219,111100,52022056580,11970,11970,11970,11960,5674
|
|
20231219,111000,51954171520,11970,11940,11970,11930,20737
|
|
20231219,110900,51706305300,11930,11940,11940,11930,10633
|
|
20231219,110800,51579445370,11940,11940,11950,11930,3795
|
|
20231219,110700,51534132280,11940,11940,11950,11930,10837
|
|
20231219,110600,51404743330,11940,11950,11950,11930,7634
|
|
20231219,110500,51313579930,11950,11940,11950,11930,10288
|
|
20231219,110400,51190732320,11940,11910,11940,11910,7323
|
|
20231219,110300,51103349120,11910,11910,11930,11910,14069
|
|
20231219,110200,50935667680,11910,11920,11920,11910,3606
|
|
20231219,110100,50892716380,11910,11910,11920,11900,5499
|
|
20231219,110000,50827212670,11910,11920,11940,11910,7893
|
|
20231219,105900,50733078820,11920,11930,11930,11900,20919
|
|
20231219,105800,50483958400,11920,11940,11940,11920,6907
|
|
20231219,105700,50401544590,11940,11910,11940,11910,3176
|
|
20231219,105600,50363650880,11920,11940,11940,11910,11989
|
|
20231219,105500,50220714290,11940,11940,11940,11930,5575
|
|
20231219,105400,50154163620,11940,11920,11940,11920,3346
|
|
20231219,105300,50114241340,11930,11910,11930,11910,10644
|
|
20231219,105200,49987353920,11910,11920,11920,11900,5372
|
|
20231219,105100,49923359090,11920,11890,11930,11880,17630
|
|
20231219,105000,49713511760,11890,11890,11900,11890,6778
|
|
20231219,104900,49632911120,11890,11890,11900,11890,7080
|
|
20231219,104800,49548688280,11900,11890,11900,11880,8043
|
|
20231219,104700,49453028930,11890,11880,11890,11880,3658
|
|
20231219,104600,49409553230,11880,11880,11890,11870,14609
|
|
20231219,104500,49235928200,11880,11860,11880,11850,6249
|
|
20231219,104400,49161792840,11860,11870,11870,11860,5338
|
|
20231219,104300,49098462960,11870,11850,11870,11840,12589
|
|
20231219,104200,48949256700,11840,11840,11850,11840,5636
|
|
20231219,104100,48882508950,11840,11830,11840,11830,1861
|
|
20231219,104000,48860476540,11840,11830,11840,11820,4287
|
|
20231219,103900,48809751860,11830,11820,11830,11810,4928
|
|
20231219,103800,48751470410,11820,11800,11820,11800,3366
|
|
20231219,103700,48711723830,11800,11840,11840,11800,15970
|
|
20231219,103600,48523146030,11840,11820,11840,11800,32156
|
|
20231219,103500,48143219060,11820,11810,11820,11810,5154
|
|
20231219,103400,48082336500,11820,11820,11830,11810,4478
|
|
20231219,103300,48029423400,11820,11850,11850,11810,12295
|
|
20231219,103200,47883982870,11840,11890,11890,11830,15241
|
|
20231219,103100,47703320940,11890,11890,11900,11880,6023
|
|
20231219,103000,47631719360,11890,11870,11890,11860,26232
|
|
20231219,102900,47320173710,11870,11860,11870,11860,3912
|
|
20231219,102800,47273766970,11860,11870,11870,11840,5872
|
|
20231219,102700,47204143940,11870,11880,11880,11860,6521
|
|
20231219,102600,47126737620,11870,11890,11890,11840,10110
|
|
20231219,102500,47006733250,11890,11880,11890,11880,5778
|
|
20231219,102400,46938043780,11880,11880,11890,11860,8802
|
|
20231219,102300,46833552660,11870,11820,11880,11820,15869
|
|
20231219,102200,46645572670,11820,11810,11840,11800,16145
|
|
20231219,102100,46454768990,11820,11820,11830,11800,8441
|
|
20231219,102000,46355049700,11810,11870,11870,11810,10278
|
|
20231219,101900,46233416040,11860,11930,11930,11850,33551
|
|
20231219,101800,45834409580,11920,11880,11930,11880,8418
|
|
20231219,101700,45734202740,11910,11860,11920,11860,14289
|
|
20231219,101600,45564340900,11860,11820,11880,11820,10695
|
|
20231219,101500,45437552700,11820,11790,11820,11780,11058
|
|
20231219,101400,45307179880,11780,11820,11830,11720,39368
|
|
20231219,101300,44844031820,11810,11820,11820,11750,36909
|
|
20231219,101200,44409112000,11820,11870,11870,11800,32859
|
|
20231219,101100,44020262310,11870,11890,11920,11860,28789
|
|
20231219,101000,43677856640,11900,11990,11990,11880,45311
|
|
20231219,100900,43138128270,11990,12070,12080,11960,71121
|
|
20231219,100800,42281372580,12040,12040,12040,12040,0
|
|
20231219,100700,42281372580,12040,12040,12040,12040,0
|
|
20231219,100600,42281372580,12040,11980,12040,11980,39252
|
|
20231219,100500,41810052880,11980,11960,12000,11950,43777
|
|
20231219,100400,41285424460,11960,11940,11960,11940,9838
|
|
20231219,100300,41167846680,11940,11950,11950,11920,10573
|
|
20231219,100200,41041693420,11930,11970,11980,11920,29818
|
|
20231219,100100,40685325810,11980,11990,12000,11970,41212
|
|
20231219,100000,40191312030,12000,11940,12000,11930,36703
|
|
20231219,095900,39751770670,11930,11890,11940,11890,38689
|
|
20231219,095800,39291089370,11900,11890,11900,11880,16642
|
|
20231219,095700,39093152080,11890,11890,11900,11880,25358
|
|
20231219,095600,38791727010,11890,11840,11890,11840,15863
|
|
20231219,095500,38603354410,11840,11820,11890,11810,66436
|
|
20231219,095400,37816343180,11830,11840,11840,11800,38384
|
|
20231219,095300,37362572530,11840,11820,11840,11810,23575
|
|
20231219,095200,37083692160,11820,11800,11820,11790,17802
|
|
20231219,095100,36873540660,11800,11780,11800,11780,28648
|
|
20231219,095000,36535818670,11780,11780,11780,11770,16492
|
|
20231219,094900,36341547550,11770,11760,11780,11760,14740
|
|
20231219,094800,36168092340,11760,11760,11760,11750,9061
|
|
20231219,094700,36061549920,11750,11770,11770,11750,10817
|
|
20231219,094600,35934348330,11760,11780,11780,11760,11936
|
|
20231219,094500,35793825130,11780,11770,11780,11760,27186
|
|
20231219,094400,35473712890,11770,11750,11770,11740,26781
|
|
20231219,094300,35158880250,11750,11740,11760,11740,20404
|
|
20231219,094200,34919165750,11750,11740,11750,11730,14050
|
|
20231219,094100,34754170510,11740,11730,11740,11720,17077
|
|
20231219,094000,34553829320,11730,11710,11730,11700,17967
|
|
20231219,093900,34343350790,11710,11700,11710,11690,13167
|
|
20231219,093800,34189296570,11700,11680,11700,11680,14853
|
|
20231219,093700,34015550990,11690,11690,11690,11670,22465
|
|
20231219,093600,33753138900,11690,11700,11710,11680,29187
|
|
20231219,093500,33411938630,11710,11720,11720,11700,20226
|
|
20231219,093400,33175172950,11720,11720,11730,11700,12345
|
|
20231219,093300,33030676150,11720,11730,11740,11700,16252
|
|
20231219,093200,32840136380,11730,11740,11750,11720,11856
|
|
20231219,093100,32701049420,11740,11700,11750,11690,26951
|
|
20231219,093000,32385134560,11700,11680,11700,11670,17284
|
|
20231219,092900,32183176360,11680,11710,11710,11670,18937
|
|
20231219,092800,31961882690,11710,11730,11750,11700,30886
|
|
20231219,092700,31600076040,11730,11740,11740,11720,16829
|
|
20231219,092600,31402732260,11740,11740,11760,11720,26960
|
|
20231219,092500,31086144020,11740,11670,11740,11660,28310
|
|
20231219,092400,30755029780,11670,11720,11730,11640,73413
|
|
20231219,092300,29896632980,11730,11760,11770,11720,60458
|
|
20231219,092200,29186676070,11770,11760,11780,11740,40887
|
|
20231219,092100,28705809270,11760,11770,11780,11740,65968
|
|
20231219,092000,27930173760,11780,11750,11790,11740,49650
|
|
20231219,091900,27345733190,11750,11680,11760,11670,118644
|
|
20231219,091800,25954996750,11670,11660,11680,11640,59626
|
|
20231219,091700,25259566570,11650,11610,11660,11600,60413
|
|
20231219,091600,24556418940,11610,11580,11610,11570,58956
|
|
20231219,091500,23873070340,11570,11570,11580,11560,27950
|
|
20231219,091400,23549756580,11560,11550,11570,11530,28179
|
|
20231219,091300,23224163990,11560,11540,11560,11500,103089
|
|
20231219,091200,22035731380,11540,11520,11570,11510,86513
|
|
20231219,091100,21037516710,11520,11560,11580,11500,92672
|
|
20231219,091000,19969555920,11550,11620,11650,11540,84024
|
|
20231219,090900,18994610520,11620,11650,11670,11550,116419
|
|
20231219,090800,17641738770,11640,11660,11690,11620,82864
|
|
20231219,090700,16675376010,11660,11530,11670,11520,109623
|
|
20231219,090600,15405128650,11530,11550,11550,11500,141195
|
|
20231219,090500,13778886760,11540,11450,11580,11390,203081
|
|
20231219,090400,11440868610,11450,11450,11570,11350,269383
|
|
20231219,090300,8351128010,11460,11160,11470,11130,213070
|
|
20231219,090200,5944943310,11160,10950,11260,10940,541325
|
|
20231219,090100,0,12310,12310,12310,12310,0
|
|
20231219,090000,0,12310,12310,12310,12310,0
|