629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192600,724842210,14150,14150,14150,14150,675
|
|
20231211,192500,724842210,14150,14150,14150,14150,0
|
|
20231211,192400,724842210,14150,14150,14150,14150,0
|
|
20231211,192300,724842210,14150,14150,14150,14150,0
|
|
20231211,192200,724842210,14150,14150,14150,14150,0
|
|
20231211,192100,724842210,14150,14150,14150,14150,0
|
|
20231211,192000,724842210,14150,14150,14150,14150,0
|
|
20231211,191900,724842210,14150,14150,14150,14150,0
|
|
20231211,191800,724842210,14150,14150,14150,14150,0
|
|
20231211,191700,724842210,14150,14150,14150,14150,0
|
|
20231211,191600,724842210,14150,14150,14150,14150,0
|
|
20231211,191500,724842210,14150,14150,14150,14150,0
|
|
20231211,191400,724842210,14150,14150,14150,14150,0
|
|
20231211,191300,724842210,14150,14150,14150,14150,0
|
|
20231211,191200,724842210,14150,14150,14150,14150,0
|
|
20231211,191100,724842210,14150,14150,14150,14150,0
|
|
20231211,191000,724842210,14150,14150,14150,14150,0
|
|
20231211,190900,724842210,14150,14150,14150,14150,0
|
|
20231211,190800,724842210,14150,14150,14150,14150,0
|
|
20231211,190700,724842210,14150,14150,14150,14150,0
|
|
20231211,190600,724842210,14150,14150,14150,14150,0
|
|
20231211,190500,724842210,14150,14150,14150,14150,0
|
|
20231211,190400,724842210,14150,14150,14150,14150,0
|
|
20231211,190300,724842210,14150,14150,14150,14150,0
|
|
20231211,190200,724842210,14150,14150,14150,14150,0
|
|
20231211,190100,724842210,14150,14150,14150,14150,0
|
|
20231211,190000,724842210,14150,14150,14150,14150,0
|
|
20231211,185900,724842210,14150,14150,14150,14150,0
|
|
20231211,185800,724842210,14150,14150,14150,14150,0
|
|
20231211,185700,724842210,14150,14150,14150,14150,0
|
|
20231211,185600,724842210,14150,14150,14150,14150,675
|
|
20231211,185500,724842210,14150,14150,14150,14150,0
|
|
20231211,185400,724842210,14150,14150,14150,14150,0
|
|
20231211,185300,724842210,14150,14150,14150,14150,0
|
|
20231211,185200,724842210,14150,14150,14150,14150,0
|
|
20231211,185100,724842210,14150,14150,14150,14150,0
|
|
20231211,185000,724842210,14150,14150,14150,14150,0
|
|
20231211,184900,724842210,14150,14150,14150,14150,0
|
|
20231211,184800,724842210,14150,14150,14150,14150,0
|
|
20231211,184700,724842210,14150,14150,14150,14150,0
|
|
20231211,184600,724842210,14150,14150,14150,14150,0
|
|
20231211,184500,724842210,14150,14150,14150,14150,0
|
|
20231211,184400,724842210,14150,14150,14150,14150,0
|
|
20231211,184300,724842210,14150,14150,14150,14150,0
|
|
20231211,184200,724842210,14150,14150,14150,14150,0
|
|
20231211,184100,724842210,14150,14150,14150,14150,0
|
|
20231211,184000,724842210,14150,14150,14150,14150,0
|
|
20231211,183900,724842210,14150,14150,14150,14150,0
|
|
20231211,183800,724842210,14150,14150,14150,14150,0
|
|
20231211,183700,724842210,14150,14150,14150,14150,0
|
|
20231211,183600,724842210,14150,14150,14150,14150,0
|
|
20231211,183500,724842210,14150,14150,14150,14150,0
|
|
20231211,183400,724842210,14150,14150,14150,14150,0
|
|
20231211,183300,724842210,14150,14150,14150,14150,0
|
|
20231211,183200,724842210,14150,14150,14150,14150,0
|
|
20231211,183100,724842210,14150,14150,14150,14150,0
|
|
20231211,183000,724842210,14150,14150,14150,14150,0
|
|
20231211,182900,724842210,14150,14150,14150,14150,0
|
|
20231211,182800,724842210,14150,14150,14150,14150,0
|
|
20231211,182700,724842210,14150,14150,14150,14150,0
|
|
20231211,182600,724842210,14150,14150,14150,14150,675
|
|
20231211,182500,724842210,14150,14150,14150,14150,0
|
|
20231211,182400,724842210,14150,14150,14150,14150,0
|
|
20231211,182300,724842210,14150,14150,14150,14150,0
|
|
20231211,182200,724842210,14150,14150,14150,14150,0
|
|
20231211,182100,724842210,14150,14150,14150,14150,0
|
|
20231211,182000,724842210,14150,14150,14150,14150,0
|
|
20231211,181900,724842210,14150,14150,14150,14150,0
|
|
20231211,181800,724842210,14150,14150,14150,14150,0
|
|
20231211,181700,724842210,14150,14150,14150,14150,0
|
|
20231211,181600,724842210,14150,14150,14150,14150,0
|
|
20231211,181500,724842210,14150,14150,14150,14150,0
|
|
20231211,181400,724842210,14150,14150,14150,14150,0
|
|
20231211,181300,724842210,14150,14150,14150,14150,0
|
|
20231211,181200,724842210,14150,14150,14150,14150,0
|
|
20231211,181100,724842210,14150,14150,14150,14150,0
|
|
20231211,181000,724842210,14150,14150,14150,14150,0
|
|
20231211,180900,724842210,14150,14150,14150,14150,0
|
|
20231211,180800,724842210,14150,14150,14150,14150,0
|
|
20231211,180700,724842210,14150,14150,14150,14150,0
|
|
20231211,180600,724842210,14150,14150,14150,14150,0
|
|
20231211,180500,724842210,14150,14150,14150,14150,0
|
|
20231211,180400,724842210,14150,14150,14150,14150,0
|
|
20231211,180300,724842210,14150,14150,14150,14150,0
|
|
20231211,180200,724842210,14150,14150,14150,14150,0
|
|
20231211,180100,724842210,14150,14150,14150,14150,0
|
|
20231211,180000,724842210,14150,14150,14150,14150,0
|
|
20231211,175900,724842210,14150,14150,14150,14150,0
|
|
20231211,175800,724842210,14150,14150,14150,14150,0
|
|
20231211,175700,724842210,14150,14150,14150,14150,0
|
|
20231211,175600,724842210,14150,14150,14150,14150,675
|
|
20231211,175500,724842210,14150,14150,14150,14150,0
|
|
20231211,175400,724842210,14150,14150,14150,14150,0
|
|
20231211,175300,724842210,14150,14150,14150,14150,0
|
|
20231211,175200,724842210,14150,14150,14150,14150,0
|
|
20231211,175100,724842210,14150,14150,14150,14150,0
|
|
20231211,175000,724842210,14150,14150,14150,14150,0
|
|
20231211,174900,724842210,14150,14150,14150,14150,0
|
|
20231211,174800,724842210,14150,14150,14150,14150,0
|
|
20231211,174700,724842210,14150,14150,14150,14150,0
|
|
20231211,174600,724842210,14150,14150,14150,14150,0
|
|
20231211,174500,724842210,14150,14150,14150,14150,0
|
|
20231211,174400,724842210,14150,14150,14150,14150,0
|
|
20231211,174300,724842210,14150,14150,14150,14150,0
|
|
20231211,174200,724842210,14150,14150,14150,14150,0
|
|
20231211,174100,724842210,14150,14150,14150,14150,0
|
|
20231211,174000,724842210,14150,14150,14150,14150,0
|
|
20231211,173900,724842210,14150,14150,14150,14150,0
|
|
20231211,173800,724842210,14150,14150,14150,14150,0
|
|
20231211,173700,724842210,14150,14150,14150,14150,0
|
|
20231211,173600,724842210,14150,14150,14150,14150,0
|
|
20231211,173500,724842210,14150,14150,14150,14150,0
|
|
20231211,173400,724842210,14150,14150,14150,14150,0
|
|
20231211,173300,724842210,14150,14150,14150,14150,0
|
|
20231211,173200,724842210,14150,14150,14150,14150,0
|
|
20231211,173100,724842210,14150,14150,14150,14150,0
|
|
20231211,173000,724842210,14150,14150,14150,14150,0
|
|
20231211,172900,724842210,14150,14150,14150,14150,0
|
|
20231211,172800,724842210,14150,14150,14150,14150,0
|
|
20231211,172700,724842210,14150,14150,14150,14150,0
|
|
20231211,172600,724842210,14150,14150,14150,14150,675
|
|
20231211,172500,724842210,14150,14150,14150,14150,0
|
|
20231211,172400,724842210,14150,14150,14150,14150,0
|
|
20231211,172300,724842210,14150,14150,14150,14150,0
|
|
20231211,172200,724842210,14150,14150,14150,14150,0
|
|
20231211,172100,724842210,14150,14150,14150,14150,0
|
|
20231211,172000,724842210,14150,14150,14150,14150,0
|
|
20231211,171900,724842210,14150,14150,14150,14150,0
|
|
20231211,171800,724842210,14150,14150,14150,14150,0
|
|
20231211,171700,724842210,14150,14150,14150,14150,0
|
|
20231211,171600,724842210,14150,14150,14150,14150,0
|
|
20231211,171500,724842210,14150,14150,14150,14150,0
|
|
20231211,171400,724842210,14150,14150,14150,14150,0
|
|
20231211,171300,724842210,14150,14150,14150,14150,0
|
|
20231211,171200,724842210,14150,14150,14150,14150,0
|
|
20231211,171100,724842210,14150,14150,14150,14150,0
|
|
20231211,171000,724842210,14150,14150,14150,14150,0
|
|
20231211,170900,724842210,14150,14150,14150,14150,0
|
|
20231211,170800,724842210,14150,14150,14150,14150,0
|
|
20231211,170700,724842210,14150,14150,14150,14150,0
|
|
20231211,170600,724842210,14150,14150,14150,14150,0
|
|
20231211,170500,724842210,14150,14150,14150,14150,0
|
|
20231211,170400,724842210,14150,14150,14150,14150,0
|
|
20231211,170300,724842210,14150,14150,14150,14150,0
|
|
20231211,170200,724842210,14150,14150,14150,14150,0
|
|
20231211,170100,724842210,14150,14150,14150,14150,0
|
|
20231211,170000,724842210,14150,14150,14150,14150,0
|
|
20231211,165900,724842210,14150,14150,14150,14150,0
|
|
20231211,165800,724842210,14150,14150,14150,14150,0
|
|
20231211,165700,724842210,14150,14150,14150,14150,0
|
|
20231211,165600,724842210,14150,14150,14150,14150,675
|
|
20231211,165500,724842210,14150,14150,14150,14150,0
|
|
20231211,165400,724842210,14150,14150,14150,14150,0
|
|
20231211,165300,724842210,14150,14150,14150,14150,0
|
|
20231211,165200,724842210,14150,14150,14150,14150,0
|
|
20231211,165100,724842210,14150,14150,14150,14150,0
|
|
20231211,165000,724842210,14150,14150,14150,14150,0
|
|
20231211,164900,724842210,14150,14150,14150,14150,0
|
|
20231211,164800,724842210,14150,14150,14150,14150,0
|
|
20231211,164700,724842210,14150,14150,14150,14150,0
|
|
20231211,164600,724842210,14150,14150,14150,14150,0
|
|
20231211,164500,724842210,14150,14150,14150,14150,0
|
|
20231211,164400,724842210,14150,14150,14150,14150,0
|
|
20231211,164300,724842210,14150,14150,14150,14150,0
|
|
20231211,164200,724842210,14150,14150,14150,14150,0
|
|
20231211,164100,724842210,14150,14150,14150,14150,0
|
|
20231211,164000,724842210,14150,14150,14150,14150,0
|
|
20231211,163900,724842210,14150,14150,14150,14150,0
|
|
20231211,163800,724842210,14150,14150,14150,14150,0
|
|
20231211,163700,724842210,14150,14150,14150,14150,0
|
|
20231211,163600,724842210,14150,14150,14150,14150,0
|
|
20231211,163500,724842210,14150,14150,14150,14150,0
|
|
20231211,163400,724842210,14150,14150,14150,14150,0
|
|
20231211,163300,724842210,14150,14150,14150,14150,0
|
|
20231211,163200,724842210,14150,14150,14150,14150,0
|
|
20231211,163100,724842210,14150,14150,14150,14150,0
|
|
20231211,163000,724842210,14150,14150,14150,14150,0
|
|
20231211,162900,724842210,14150,14150,14150,14150,0
|
|
20231211,162800,724842210,14150,14150,14150,14150,0
|
|
20231211,162700,724842210,14150,14150,14150,14150,0
|
|
20231211,162600,724842210,14150,14150,14150,14150,675
|
|
20231211,162500,724842210,14150,14150,14150,14150,0
|
|
20231211,162400,724842210,14150,14150,14150,14150,0
|
|
20231211,162300,724842210,14150,14150,14150,14150,0
|
|
20231211,162200,724842210,14150,14150,14150,14150,0
|
|
20231211,162100,724842210,14150,14150,14150,14150,0
|
|
20231211,162000,724842210,14150,14150,14150,14150,0
|
|
20231211,161900,724842210,14150,14150,14150,14150,0
|
|
20231211,161800,724842210,14150,14150,14150,14150,0
|
|
20231211,161700,724842210,14150,14150,14150,14150,0
|
|
20231211,161600,724842210,14150,14150,14150,14150,0
|
|
20231211,161500,724842210,14150,14150,14150,14150,0
|
|
20231211,161400,724842210,14150,14150,14150,14150,0
|
|
20231211,161300,724842210,14150,14150,14150,14150,0
|
|
20231211,161200,724842210,14150,14150,14150,14150,0
|
|
20231211,161100,724842210,14150,14150,14150,14150,0
|
|
20231211,161000,724842210,14150,14150,14150,14150,0
|
|
20231211,160900,724842210,14150,14150,14150,14150,0
|
|
20231211,160800,724842210,14150,14150,14150,14150,0
|
|
20231211,160700,724842210,14150,14150,14150,14150,0
|
|
20231211,160600,724842210,14150,14150,14150,14150,0
|
|
20231211,160500,724842210,14150,14150,14150,14150,0
|
|
20231211,160400,724842210,14150,14150,14150,14150,0
|
|
20231211,160300,724842210,14150,14150,14150,14150,0
|
|
20231211,160200,724842210,14150,14150,14150,14150,0
|
|
20231211,160100,724842210,14150,14150,14150,14150,0
|
|
20231211,160000,724842210,14150,14150,14150,14150,0
|
|
20231211,155900,724842210,14150,14150,14150,14150,0
|
|
20231211,155800,724842210,14150,14150,14150,14150,0
|
|
20231211,155700,724842210,14150,14150,14150,14150,0
|
|
20231211,155600,724842210,14150,14150,14150,14150,675
|
|
20231211,155500,724842210,14150,14150,14150,14150,0
|
|
20231211,155400,724842210,14150,14150,14150,14150,0
|
|
20231211,155300,724842210,14150,14150,14150,14150,0
|
|
20231211,155200,724842210,14150,14150,14150,14150,0
|
|
20231211,155100,724842210,14150,14150,14150,14150,0
|
|
20231211,155000,724842210,14150,14150,14150,14150,0
|
|
20231211,154900,724842210,14150,14150,14150,14150,0
|
|
20231211,154800,724842210,14150,14150,14150,14150,0
|
|
20231211,154700,724842210,14150,14150,14150,14150,0
|
|
20231211,154600,724842210,14150,14150,14150,14150,0
|
|
20231211,154500,724842210,14150,14150,14150,14150,0
|
|
20231211,154400,724842210,14150,14150,14150,14150,0
|
|
20231211,154300,724842210,14150,14150,14150,14150,0
|
|
20231211,154200,724842210,14150,14150,14150,14150,0
|
|
20231211,154100,724842210,14150,14150,14150,14150,0
|
|
20231211,154000,724842210,14150,14150,14150,14150,0
|
|
20231211,153900,724842210,14150,14150,14150,14150,0
|
|
20231211,153800,724842210,14150,14150,14150,14150,0
|
|
20231211,153700,724842210,14150,14150,14150,14150,0
|
|
20231211,153600,724842210,14150,14150,14150,14150,0
|
|
20231211,153500,724842210,14150,14150,14150,14150,0
|
|
20231211,153400,724842210,14150,14150,14150,14150,0
|
|
20231211,153300,724842210,14150,14150,14150,14150,0
|
|
20231211,153200,724842210,14150,14150,14150,14150,0
|
|
20231211,153100,724842210,14150,14150,14150,14150,0
|
|
20231211,153000,724842210,14150,14150,14150,14150,675
|
|
20231211,152900,715290960,14120,14120,14120,14120,0
|
|
20231211,152800,715290960,14120,14120,14120,14120,0
|
|
20231211,152700,715290960,14120,14120,14120,14120,0
|
|
20231211,152600,715290960,14120,14120,14120,14120,0
|
|
20231211,152500,715290960,14120,14120,14120,14120,0
|
|
20231211,152400,715290960,14120,14120,14120,14120,0
|
|
20231211,152300,715290960,14120,14120,14120,14120,0
|
|
20231211,152200,715290960,14120,14120,14120,14120,0
|
|
20231211,152100,715290960,14120,14120,14120,14120,0
|
|
20231211,152000,715290960,14120,14120,14120,14120,0
|
|
20231211,151900,715290960,14120,14140,14180,14120,211
|
|
20231211,151800,712309350,14130,14140,14180,14120,169
|
|
20231211,151700,709920550,14180,14180,14180,14140,96
|
|
20231211,151600,708559870,14180,14140,14180,14120,214
|
|
20231211,151500,705534240,14140,14140,14140,14140,25
|
|
20231211,151400,705180740,14180,14180,14180,14180,5
|
|
20231211,151300,705109840,14180,14140,14180,14140,36
|
|
20231211,151200,704600760,14140,14140,14140,14140,3
|
|
20231211,151100,704558340,14140,14140,14140,14140,80
|
|
20231211,151000,703427140,14120,14120,14120,14120,0
|
|
20231211,150900,703427140,14120,14110,14120,14110,271
|
|
20231211,150800,699600650,14110,14120,14120,14110,168
|
|
20231211,150700,697230160,14110,14110,14110,14110,92
|
|
20231211,150600,695932040,14140,14130,14140,14110,437
|
|
20231211,150500,689762050,14140,14140,14140,14140,75
|
|
20231211,150400,688701550,14140,14140,14140,14140,140
|
|
20231211,150300,686721950,14140,14140,14140,14130,48
|
|
20231211,150200,686043490,14140,14140,14140,14140,1
|
|
20231211,150100,686029350,14140,14140,14140,14140,4
|
|
20231211,150000,685972790,14140,14130,14140,14130,172
|
|
20231211,145900,683540770,14120,14120,14120,14120,53
|
|
20231211,145800,682792410,14140,14130,14140,14120,240
|
|
20231211,145700,679402850,14140,14180,14180,14140,2014
|
|
20231211,145600,650912470,14180,14180,14180,14180,33
|
|
20231211,145500,650444530,14170,14170,14170,14170,0
|
|
20231211,145400,650444530,14170,14210,14210,14170,266
|
|
20231211,145300,646674030,14210,14210,14210,14210,7
|
|
20231211,145200,646574560,14210,14210,14210,14210,2
|
|
20231211,145100,646546140,14210,14210,14210,14210,0
|
|
20231211,145000,646546140,14210,14210,14210,14210,46
|
|
20231211,144900,645892480,14180,14180,14180,14180,160
|
|
20231211,144800,643623680,14180,14180,14180,14180,0
|
|
20231211,144700,643623680,14180,14180,14180,14180,100
|
|
20231211,144600,642205680,14180,14180,14180,14180,0
|
|
20231211,144500,642205680,14180,14190,14190,14180,272
|
|
20231211,144400,638348710,14180,14180,14180,14180,85
|
|
20231211,144300,637143410,14190,14210,14220,14160,736
|
|
20231211,144200,626707110,14210,14210,14210,14210,4
|
|
20231211,144100,626650270,14220,14210,14220,14200,74
|
|
20231211,144000,625598310,14220,14220,14220,14220,2
|
|
20231211,143900,625569870,14220,14210,14220,14210,13
|
|
20231211,143800,625385110,14220,14220,14220,14220,0
|
|
20231211,143700,625385110,14220,14220,14220,14220,0
|
|
20231211,143600,625385110,14220,14220,14220,14220,43
|
|
20231211,143500,624773650,14220,14220,14220,14220,0
|
|
20231211,143400,624773650,14220,14220,14220,14220,1
|
|
20231211,143300,624759430,14220,14220,14220,14220,0
|
|
20231211,143200,624759430,14220,14200,14220,14200,22
|
|
20231211,143100,624446610,14220,14220,14220,14220,360
|
|
20231211,143000,619327410,14220,14220,14220,14220,0
|
|
20231211,142900,619327410,14220,14220,14220,14220,449
|
|
20231211,142800,612942630,14200,14200,14200,14200,46
|
|
20231211,142700,612289430,14200,14200,14200,14200,87
|
|
20231211,142600,611054030,14180,14180,14180,14180,362
|
|
20231211,142500,605920870,14190,14180,14190,14180,12
|
|
20231211,142400,605750700,14170,14200,14200,14170,1496
|
|
20231211,142300,584534070,14200,14230,14230,14200,4013
|
|
20231211,142200,527533200,14230,14230,14230,14220,1280
|
|
20231211,142100,509322820,14240,14240,14240,14240,154
|
|
20231211,142000,507129860,14240,14240,14240,14240,48
|
|
20231211,141900,506446340,14250,14250,14250,14250,204
|
|
20231211,141800,503539340,14240,14240,14240,14240,27
|
|
20231211,141700,503154860,14240,14250,14250,14240,335
|
|
20231211,141600,498383190,14250,14250,14250,14250,0
|
|
20231211,141500,498383190,14250,14250,14250,14250,31
|
|
20231211,141400,497941440,14260,14260,14260,14260,0
|
|
20231211,141300,497941440,14260,14260,14260,14260,0
|
|
20231211,141200,497941440,14260,14260,14260,14260,110
|
|
20231211,141100,496372840,14260,14260,14260,14260,101
|
|
20231211,141000,494932580,14260,14260,14260,14260,118
|
|
20231211,140900,493249900,14250,14250,14250,14250,0
|
|
20231211,140800,493249900,14250,14250,14250,14250,70
|
|
20231211,140700,492252400,14250,14250,14250,14250,0
|
|
20231211,140600,492252400,14250,14250,14250,14250,0
|
|
20231211,140500,492252400,14250,14250,14250,14250,0
|
|
20231211,140400,492252400,14250,14250,14250,14250,432
|
|
20231211,140300,486096400,14250,14250,14250,14250,25
|
|
20231211,140200,485740150,14260,14260,14260,14250,94
|
|
20231211,140100,484400580,14260,14260,14260,14260,0
|
|
20231211,140000,484400580,14260,14260,14260,14260,98
|
|
20231211,135900,483003100,14280,14260,14280,14260,24
|
|
20231211,135800,482660840,14260,14260,14260,14260,0
|
|
20231211,135700,482660840,14260,14260,14260,14260,0
|
|
20231211,135600,482660840,14260,14260,14260,14260,0
|
|
20231211,135500,482660840,14260,14260,14260,14260,4
|
|
20231211,135400,482603800,14260,14280,14280,14260,321
|
|
20231211,135300,478025130,14290,14290,14290,14290,0
|
|
20231211,135200,478025130,14290,14290,14290,14290,0
|
|
20231211,135100,478025130,14290,14290,14290,14290,13
|
|
20231211,135000,477839360,14290,14290,14290,14290,0
|
|
20231211,134900,477839360,14290,14290,14290,14290,0
|
|
20231211,134800,477839360,14290,14290,14290,14290,70
|
|
20231211,134700,476839060,14270,14270,14270,14270,0
|
|
20231211,134600,476839060,14270,14270,14270,14270,0
|
|
20231211,134500,476839060,14270,14270,14270,14270,0
|
|
20231211,134400,476839060,14270,14270,14270,14270,55
|
|
20231211,134300,476054210,14270,14270,14270,14270,100
|
|
20231211,134200,474627210,14270,14270,14270,14260,333
|
|
20231211,134100,469877590,14260,14260,14260,14260,0
|
|
20231211,134000,469877590,14260,14270,14270,14260,527
|
|
20231211,133900,462357570,14290,14290,14290,14290,100
|
|
20231211,133800,460928570,14270,14270,14270,14270,121
|
|
20231211,133700,459201900,14270,14280,14280,14270,146
|
|
20231211,133600,457117500,14280,14310,14310,14280,397
|
|
20231211,133500,451444600,14310,14310,14310,14310,0
|
|
20231211,133400,451444600,14310,14310,14310,14310,0
|
|
20231211,133300,451444600,14310,14310,14310,14310,0
|
|
20231211,133200,451444600,14310,14310,14310,14310,28
|
|
20231211,133100,451043920,14310,14310,14310,14310,10
|
|
20231211,133000,450900820,14300,14300,14300,14300,99
|
|
20231211,132900,449485120,14300,14290,14300,14290,18
|
|
20231211,132800,449227800,14310,14310,14310,14310,1
|
|
20231211,132700,449213490,14290,14290,14290,14290,24
|
|
20231211,132600,448870530,14300,14300,14300,14300,0
|
|
20231211,132500,448870530,14300,14300,14300,14300,0
|
|
20231211,132400,448870530,14300,14300,14300,14300,18
|
|
20231211,132300,448613130,14290,14290,14290,14290,0
|
|
20231211,132200,448613130,14290,14290,14290,14290,0
|
|
20231211,132100,448613130,14290,14280,14290,14280,25
|
|
20231211,132000,448255930,14280,14280,14280,14280,13
|
|
20231211,131900,448070290,14280,14280,14280,14280,24
|
|
20231211,131800,447727570,14290,14290,14290,14290,1
|
|
20231211,131700,447713280,14280,14280,14280,14280,0
|
|
20231211,131600,447713280,14280,14280,14280,14280,0
|
|
20231211,131500,447713280,14280,14290,14290,14280,15
|
|
20231211,131400,447498980,14290,14290,14290,14290,11
|
|
20231211,131300,447341790,14290,14290,14290,14290,10
|
|
20231211,131200,447198890,14280,14280,14280,14280,0
|
|
20231211,131100,447198890,14280,14280,14280,14280,0
|
|
20231211,131000,447198890,14280,14280,14280,14280,27
|
|
20231211,130900,446813330,14290,14290,14290,14290,0
|
|
20231211,130800,446813330,14290,14290,14290,14290,4
|
|
20231211,130700,446756170,14290,14290,14290,14290,1
|
|
20231211,130600,446741880,14280,14280,14280,14280,0
|
|
20231211,130500,446741880,14280,14280,14280,14280,46
|
|
20231211,130400,446085000,14290,14290,14290,14290,4
|
|
20231211,130300,446027840,14290,14290,14290,14290,100
|
|
20231211,130200,444598840,14290,14290,14290,14290,0
|
|
20231211,130100,444598840,14290,14290,14290,14290,0
|
|
20231211,130000,444598840,14290,14280,14290,14280,31
|
|
20231211,125900,444156110,14290,14290,14290,14290,1
|
|
20231211,125800,444141820,14280,14280,14280,14280,0
|
|
20231211,125700,444141820,14280,14280,14280,14280,0
|
|
20231211,125600,444141820,14280,14280,14280,14280,18
|
|
20231211,125500,443884780,14280,14280,14280,14280,0
|
|
20231211,125400,443884780,14280,14280,14280,14280,3
|
|
20231211,125300,443841940,14290,14290,14290,14290,0
|
|
20231211,125200,443841940,14290,14280,14290,14280,6
|
|
20231211,125100,443756230,14290,14290,14290,14290,9
|
|
20231211,125000,443627620,14290,14280,14290,14280,201
|
|
20231211,124900,440756340,14280,14280,14280,14280,0
|
|
20231211,124800,440756340,14280,14280,14280,14280,0
|
|
20231211,124700,440756340,14280,14280,14280,14280,44
|
|
20231211,124600,440128020,14280,14280,14280,14280,0
|
|
20231211,124500,440128020,14280,14280,14280,14280,164
|
|
20231211,124400,437786100,14280,14290,14290,14280,48
|
|
20231211,124300,437100650,14280,14280,14280,14280,0
|
|
20231211,124200,437100650,14280,14280,14280,14280,0
|
|
20231211,124100,437100650,14280,14280,14280,14280,27
|
|
20231211,124000,436715090,14290,14290,14290,14290,4
|
|
20231211,123900,436657930,14290,14290,14290,14290,102
|
|
20231211,123800,435200350,14290,14290,14290,14290,220
|
|
20231211,123700,432056550,14300,14300,14300,14300,0
|
|
20231211,123600,432056550,14300,14300,14300,14300,0
|
|
20231211,123500,432056550,14300,14300,14300,14300,61
|
|
20231211,123400,431184250,14300,14310,14310,14300,26
|
|
20231211,123300,430812440,14300,14300,14300,14300,5
|
|
20231211,123200,430740940,14300,14300,14300,14300,0
|
|
20231211,123100,430740940,14300,14310,14320,14300,3
|
|
20231211,123000,430698010,14300,14300,14300,14300,0
|
|
20231211,122900,430698010,14300,14300,14300,14300,0
|
|
20231211,122800,430698010,14300,14300,14300,14300,2
|
|
20231211,122700,430669410,14300,14300,14300,14300,0
|
|
20231211,122600,430669410,14300,14300,14300,14300,0
|
|
20231211,122500,430669410,14300,14280,14300,14280,22
|
|
20231211,122400,430354830,14270,14270,14270,14270,0
|
|
20231211,122300,430354830,14270,14310,14310,14270,41
|
|
20231211,122200,429769080,14310,14310,14330,14310,151
|
|
20231211,122100,427605290,14310,14290,14310,14290,82
|
|
20231211,122000,426432410,14260,14240,14260,14220,64
|
|
20231211,121900,425521150,14270,14260,14270,14220,1087
|
|
20231211,121800,410041590,14250,14250,14250,14250,0
|
|
20231211,121700,410041590,14250,14250,14250,14250,27
|
|
20231211,121600,409656840,14260,14260,14260,14260,3
|
|
20231211,121500,409614060,14260,14260,14260,14260,0
|
|
20231211,121400,409614060,14260,14260,14260,14260,5
|
|
20231211,121300,409542760,14270,14270,14270,14270,11
|
|
20231211,121200,409385790,14270,14260,14270,14250,263
|
|
20231211,121100,405635800,14250,14270,14270,14250,268
|
|
20231211,121000,401813760,14260,14260,14260,14260,58
|
|
20231211,120900,400986680,14260,14270,14270,14260,195
|
|
20231211,120800,398204560,14270,14270,14270,14270,13
|
|
20231211,120700,398019050,14270,14290,14290,14270,1421
|
|
20231211,120600,377729840,14290,14310,14310,14290,540
|
|
20231211,120500,370011760,14330,14330,14330,14330,4
|
|
20231211,120400,369954440,14330,14330,14330,14330,0
|
|
20231211,120300,369954440,14330,14330,14330,14330,3
|
|
20231211,120200,369911450,14330,14330,14330,14330,3
|
|
20231211,120100,369868460,14330,14330,14330,14330,0
|
|
20231211,120000,369868460,14330,14330,14330,14330,0
|
|
20231211,115900,369868460,14330,14320,14330,14320,1356
|
|
20231211,115800,350436990,14330,14300,14330,14300,2155
|
|
20231211,115700,319566770,14300,14300,14300,14300,25
|
|
20231211,115600,319209270,14300,14300,14300,14300,0
|
|
20231211,115500,319209270,14300,14300,14300,14300,0
|
|
20231211,115400,319209270,14300,14300,14300,14300,0
|
|
20231211,115300,319209270,14300,14300,14300,14300,23
|
|
20231211,115200,318880370,14310,14310,14310,14310,5
|
|
20231211,115100,318808820,14310,14320,14320,14310,300
|
|
20231211,115000,314513820,14320,14320,14320,14320,74
|
|
20231211,114900,313454140,14320,14320,14320,14320,5
|
|
20231211,114800,313382540,14320,14320,14320,14320,0
|
|
20231211,114700,313382540,14320,14320,14320,14320,54
|
|
20231211,114600,312609260,14320,14320,14320,14320,0
|
|
20231211,114500,312609260,14320,14320,14320,14320,0
|
|
20231211,114400,312609260,14320,14320,14320,14320,0
|
|
20231211,114300,312609260,14320,14320,14320,14320,120
|
|
20231211,114200,310890860,14320,14320,14320,14320,2
|
|
20231211,114100,310862220,14320,14320,14320,14320,0
|
|
20231211,114000,310862220,14320,14320,14320,14320,0
|
|
20231211,113900,310862220,14320,14320,14320,14320,100
|
|
20231211,113800,309430220,14300,14310,14310,14300,388
|
|
20231211,113700,303880220,14300,14300,14300,14300,0
|
|
20231211,113600,303880220,14300,14300,14300,14300,0
|
|
20231211,113500,303880220,14300,14300,14300,14300,23
|
|
20231211,113400,303551320,14310,14310,14310,14310,0
|
|
20231211,113300,303551320,14310,14310,14310,14310,80
|
|
20231211,113200,302406520,14310,14310,14310,14310,10
|
|
20231211,113100,302263420,14300,14310,14310,14300,364
|
|
20231211,113000,297058210,14310,14310,14310,14310,1
|
|
20231211,112900,297043900,14310,14310,14320,14300,1721
|
|
20231211,112800,272428700,14310,14310,14310,14310,19
|
|
20231211,112700,272156810,14310,14350,14350,14310,960
|
|
20231211,112600,258402680,14350,14350,14350,14350,0
|
|
20231211,112500,258402680,14350,14350,14350,14350,0
|
|
20231211,112400,258402680,14350,14360,14360,14350,110
|
|
20231211,112300,256824080,14350,14350,14350,14350,0
|
|
20231211,112200,256824080,14350,14350,14350,14350,1
|
|
20231211,112100,256809730,14350,14350,14350,14350,232
|
|
20231211,112000,253480530,14370,14370,14370,14370,0
|
|
20231211,111900,253480530,14370,14370,14370,14370,0
|
|
20231211,111800,253480530,14370,14370,14370,14370,0
|
|
20231211,111700,253480530,14370,14370,14370,14370,0
|
|
20231211,111600,253480530,14370,14370,14370,14370,6
|
|
20231211,111500,253394310,14370,14370,14370,14370,0
|
|
20231211,111400,253394310,14370,14370,14370,14370,2
|
|
20231211,111300,253365570,14350,14350,14350,14350,10
|
|
20231211,111200,253222070,14350,14370,14370,14350,18
|
|
20231211,111100,252963730,14370,14370,14370,14370,28
|
|
20231211,111000,252561370,14370,14370,14370,14370,0
|
|
20231211,110900,252561370,14370,14370,14370,14370,0
|
|
20231211,110800,252561370,14370,14370,14370,14370,0
|
|
20231211,110700,252561370,14370,14370,14370,14370,1
|
|
20231211,110600,252547000,14370,14390,14390,14370,131
|
|
20231211,110500,250664510,14390,14390,14390,14390,0
|
|
20231211,110400,250664510,14390,14390,14390,14390,53
|
|
20231211,110300,249901840,14400,14400,14400,14400,163
|
|
20231211,110200,247554640,14400,14410,14410,14400,67
|
|
20231211,110100,246589190,14400,14400,14400,14400,0
|
|
20231211,110000,246589190,14400,14400,14400,14400,2
|
|
20231211,105900,246560390,14390,14390,14390,14390,31
|
|
20231211,105800,246114300,14370,14370,14370,14370,0
|
|
20231211,105700,246114300,14370,14400,14400,14370,226
|
|
20231211,105600,242862060,14400,14400,14400,14400,2
|
|
20231211,105500,242833260,14400,14400,14400,14400,1
|
|
20231211,105400,242818860,14400,14400,14400,14400,0
|
|
20231211,105300,242818860,14400,14400,14400,14400,1
|
|
20231211,105200,242804460,14400,14400,14400,14400,0
|
|
20231211,105100,242804460,14400,14400,14400,14400,100
|
|
20231211,105000,241364460,14400,14390,14400,14390,7
|
|
20231211,104900,241263720,14370,14370,14370,14370,0
|
|
20231211,104800,241263720,14370,14370,14370,14370,0
|
|
20231211,104700,241263720,14370,14370,14370,14370,0
|
|
20231211,104600,241263720,14370,14370,14370,14370,0
|
|
20231211,104500,241263720,14370,14370,14370,14370,0
|
|
20231211,104400,241263720,14370,14370,14370,14370,0
|
|
20231211,104300,241263720,14370,14370,14370,14370,0
|
|
20231211,104200,241263720,14370,14370,14370,14370,0
|
|
20231211,104100,241263720,14370,14370,14370,14370,0
|
|
20231211,104000,241263720,14370,14370,14370,14370,12
|
|
20231211,103900,241091280,14420,14370,14420,14370,44
|
|
20231211,103800,240456890,14350,14350,14350,14350,1
|
|
20231211,103700,240442540,14350,14350,14350,14350,174
|
|
20231211,103600,237945640,14340,14340,14340,14340,553
|
|
20231211,103500,230015620,14340,14340,14340,14340,0
|
|
20231211,103400,230015620,14340,14340,14340,14340,77
|
|
20231211,103300,228911440,14340,14340,14340,14340,1
|
|
20231211,103200,228897100,14330,14330,14330,14330,0
|
|
20231211,103100,228897100,14330,14330,14330,14330,0
|
|
20231211,103000,228897100,14330,14330,14330,14330,0
|
|
20231211,102900,228897100,14330,14330,14330,14330,120
|
|
20231211,102800,227177500,14330,14330,14330,14330,9
|
|
20231211,102700,227048530,14330,14330,14330,14330,20
|
|
20231211,102600,226761930,14330,14330,14330,14330,164
|
|
20231211,102500,224411810,14330,14330,14330,14330,66
|
|
20231211,102400,223466030,14330,14330,14330,14330,20
|
|
20231211,102300,223179430,14320,14330,14330,14320,253
|
|
20231211,102200,219556440,14330,14330,14330,14330,333
|
|
20231211,102100,214784550,14330,14330,14330,14330,200
|
|
20231211,102000,211918550,14320,14320,14320,14320,0
|
|
20231211,101900,211918550,14320,14310,14320,14310,13
|
|
20231211,101800,211732490,14310,14330,14330,14310,40
|
|
20231211,101700,211159580,14330,14330,14330,14330,81
|
|
20231211,101600,209998850,14320,14320,14330,14320,7
|
|
20231211,101500,209898560,14300,14300,14300,14300,0
|
|
20231211,101400,209898560,14300,14300,14300,14300,0
|
|
20231211,101300,209898560,14300,14300,14300,14300,0
|
|
20231211,101200,209898560,14300,14300,14300,14300,0
|
|
20231211,101100,209898560,14300,14300,14310,14300,493
|
|
20231211,101000,202848650,14310,14310,14310,14310,0
|
|
20231211,100900,202848650,14310,14310,14310,14310,1
|
|
20231211,100800,202834340,14310,14310,14310,14310,362
|
|
20231211,100700,197654120,14310,14330,14330,14310,250
|
|
20231211,100600,194074220,14330,14340,14340,14330,106
|
|
20231211,100500,192555230,14340,14330,14340,14330,17
|
|
20231211,100400,192311600,14340,14340,14340,14340,0
|
|
20231211,100300,192311600,14340,14340,14340,14340,3
|
|
20231211,100200,192268580,14340,14340,14340,14340,0
|
|
20231211,100100,192268580,14340,14340,14340,14340,0
|
|
20231211,100000,192268580,14340,14340,14340,14340,0
|
|
20231211,095900,192268580,14340,14340,14340,14340,0
|
|
20231211,095800,192268580,14340,14330,14340,14330,81
|
|
20231211,095700,191107840,14330,14330,14330,14330,1
|
|
20231211,095600,191093510,14310,14310,14310,14310,0
|
|
20231211,095500,191093510,14310,14320,14320,14310,19
|
|
20231211,095400,190821440,14320,14320,14320,14320,0
|
|
20231211,095300,190821440,14320,14310,14320,14310,147
|
|
20231211,095200,188717500,14320,14320,14320,14320,0
|
|
20231211,095100,188717500,14320,14320,14320,14320,0
|
|
20231211,095000,188717500,14320,14320,14320,14320,22
|
|
20231211,094900,188402460,14340,14330,14340,14330,40
|
|
20231211,094800,187829240,14330,14340,14340,14330,76
|
|
20231211,094700,186740150,14340,14340,14340,14340,0
|
|
20231211,094600,186740150,14340,14350,14350,14340,2
|
|
20231211,094500,186711460,14350,14350,14350,14350,1
|
|
20231211,094400,186697110,14350,14340,14350,14340,64
|
|
20231211,094300,185779300,14340,14350,14350,14340,4
|
|
20231211,094200,185721910,14350,14350,14350,14350,4
|
|
20231211,094100,185664510,14350,14350,14350,14350,0
|
|
20231211,094000,185664510,14350,14330,14350,14330,54
|
|
20231211,093900,184890530,14300,14330,14330,14300,65
|
|
20231211,093800,183960500,14330,14330,14330,14330,146
|
|
20231211,093700,181868320,14330,14350,14350,14330,60
|
|
20231211,093600,181007720,14350,14350,14350,14350,55
|
|
20231211,093500,180218470,14350,14330,14350,14330,18
|
|
20231211,093400,179960210,14330,14330,14330,14330,1
|
|
20231211,093300,179945880,14330,14340,14340,14320,25
|
|
20231211,093200,179587650,14340,14340,14350,14340,49
|
|
20231211,093100,178884520,14330,14320,14330,14320,44
|
|
20231211,093000,178254070,14310,14300,14310,14300,115
|
|
20231211,092900,176609560,14300,14300,14300,14300,246
|
|
20231211,092800,173091760,14300,14300,14300,14300,1161
|
|
20231211,092700,156489460,14300,14320,14320,14300,106
|
|
20231211,092600,154973360,14330,14330,14330,14330,19
|
|
20231211,092500,154701090,14340,14370,14370,14340,1201
|
|
20231211,092400,137460620,14380,14380,14380,14380,1552
|
|
20231211,092300,115142860,14380,14380,14380,14380,0
|
|
20231211,092200,115142860,14380,14380,14380,14380,368
|
|
20231211,092100,109851020,14380,14380,14380,14380,9
|
|
20231211,092000,109721600,14380,14400,14400,14380,165
|
|
20231211,091900,107347660,14410,14420,14420,14410,51
|
|
20231211,091800,106612400,14430,14430,14430,14430,9
|
|
20231211,091700,106482530,14430,14430,14430,14430,4
|
|
20231211,091600,106424810,14430,14420,14440,14420,447
|
|
20231211,091500,99978670,14420,14420,14420,14420,0
|
|
20231211,091400,99978670,14420,14420,14420,14420,0
|
|
20231211,091300,99978670,14420,14420,14420,14420,105
|
|
20231211,091200,98464570,14420,14420,14450,14420,1398
|
|
20231211,091100,78281100,14420,14440,14440,14420,345
|
|
20231211,091000,73304900,14440,14450,14450,14430,97
|
|
20231211,090900,71904570,14450,14410,14450,14410,121
|
|
20231211,090800,70160320,14400,14410,14420,14400,950
|
|
20231211,090700,56471700,14400,14400,14400,14400,285
|
|
20231211,090600,52367700,14400,14400,14400,14400,25
|
|
20231211,090500,52007700,14420,14420,14420,14420,112
|
|
20231211,090400,50392660,14470,14470,14470,14470,100
|
|
20231211,090300,48945660,14480,14380,14480,14380,136
|
|
20231211,090200,46976480,14380,14450,14500,14380,920
|
|
20231211,090100,33673770,14450,14340,14450,14340,419
|
|
20231211,090000,27628860,14340,14280,14340,14280,1723
|