681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201800,247283450,13010,13010,13010,13010,997
|
|
20231219,201700,247283450,13010,13010,13010,13010,0
|
|
20231219,201600,247283450,13010,13010,13010,13010,0
|
|
20231219,201500,247283450,13010,13010,13010,13010,0
|
|
20231219,201400,247283450,13010,13010,13010,13010,0
|
|
20231219,201300,247283450,13010,13010,13010,13010,0
|
|
20231219,201200,247283450,13010,13010,13010,13010,0
|
|
20231219,201100,247283450,13010,13010,13010,13010,0
|
|
20231219,201000,247283450,13010,13010,13010,13010,0
|
|
20231219,200900,247283450,13010,13010,13010,13010,0
|
|
20231219,200800,247283450,13010,13010,13010,13010,0
|
|
20231219,200700,247283450,13010,13010,13010,13010,0
|
|
20231219,200600,247283450,13010,13010,13010,13010,0
|
|
20231219,200500,247283450,13010,13010,13010,13010,0
|
|
20231219,200400,247283450,13010,13010,13010,13010,0
|
|
20231219,200300,247283450,13010,13010,13010,13010,0
|
|
20231219,200200,247283450,13010,13010,13010,13010,0
|
|
20231219,200100,247283450,13010,13010,13010,13010,0
|
|
20231219,200000,247283450,13010,13010,13010,13010,0
|
|
20231219,195900,247283450,13010,13010,13010,13010,0
|
|
20231219,195800,247283450,13010,13010,13010,13010,0
|
|
20231219,195700,247283450,13010,13010,13010,13010,0
|
|
20231219,195600,247283450,13010,13010,13010,13010,0
|
|
20231219,195500,247283450,13010,13010,13010,13010,0
|
|
20231219,195400,247283450,13010,13010,13010,13010,0
|
|
20231219,195300,247283450,13010,13010,13010,13010,0
|
|
20231219,195200,247283450,13010,13010,13010,13010,0
|
|
20231219,195100,247283450,13010,13010,13010,13010,0
|
|
20231219,195000,247283450,13010,13010,13010,13010,0
|
|
20231219,194900,247283450,13010,13010,13010,13010,0
|
|
20231219,194800,247283450,13010,13010,13010,13010,997
|
|
20231219,194700,247283450,13010,13010,13010,13010,0
|
|
20231219,194600,247283450,13010,13010,13010,13010,0
|
|
20231219,194500,247283450,13010,13010,13010,13010,0
|
|
20231219,194400,247283450,13010,13010,13010,13010,0
|
|
20231219,194300,247283450,13010,13010,13010,13010,0
|
|
20231219,194200,247283450,13010,13010,13010,13010,0
|
|
20231219,194100,247283450,13010,13010,13010,13010,0
|
|
20231219,194000,247283450,13010,13010,13010,13010,0
|
|
20231219,193900,247283450,13010,13010,13010,13010,0
|
|
20231219,193800,247283450,13010,13010,13010,13010,0
|
|
20231219,193700,247283450,13010,13010,13010,13010,0
|
|
20231219,193600,247283450,13010,13010,13010,13010,0
|
|
20231219,193500,247283450,13010,13010,13010,13010,0
|
|
20231219,193400,247283450,13010,13010,13010,13010,0
|
|
20231219,193300,247283450,13010,13010,13010,13010,0
|
|
20231219,193200,247283450,13010,13010,13010,13010,0
|
|
20231219,193100,247283450,13010,13010,13010,13010,0
|
|
20231219,193000,247283450,13010,13010,13010,13010,0
|
|
20231219,192900,247283450,13010,13010,13010,13010,0
|
|
20231219,192800,247283450,13010,13010,13010,13010,0
|
|
20231219,192700,247283450,13010,13010,13010,13010,0
|
|
20231219,192600,247283450,13010,13010,13010,13010,0
|
|
20231219,192500,247283450,13010,13010,13010,13010,0
|
|
20231219,192400,247283450,13010,13010,13010,13010,0
|
|
20231219,192300,247283450,13010,13010,13010,13010,0
|
|
20231219,192200,247283450,13010,13010,13010,13010,0
|
|
20231219,192100,247283450,13010,13010,13010,13010,0
|
|
20231219,192000,247283450,13010,13010,13010,13010,0
|
|
20231219,191900,247283450,13010,13010,13010,13010,0
|
|
20231219,191800,247283450,13010,13010,13010,13010,997
|
|
20231219,191700,247283450,13010,13010,13010,13010,0
|
|
20231219,191600,247283450,13010,13010,13010,13010,0
|
|
20231219,191500,247283450,13010,13010,13010,13010,0
|
|
20231219,191400,247283450,13010,13010,13010,13010,0
|
|
20231219,191300,247283450,13010,13010,13010,13010,0
|
|
20231219,191200,247283450,13010,13010,13010,13010,0
|
|
20231219,191100,247283450,13010,13010,13010,13010,0
|
|
20231219,191000,247283450,13010,13010,13010,13010,0
|
|
20231219,190900,247283450,13010,13010,13010,13010,0
|
|
20231219,190800,247283450,13010,13010,13010,13010,0
|
|
20231219,190700,247283450,13010,13010,13010,13010,0
|
|
20231219,190600,247283450,13010,13010,13010,13010,0
|
|
20231219,190500,247283450,13010,13010,13010,13010,0
|
|
20231219,190400,247283450,13010,13010,13010,13010,0
|
|
20231219,190300,247283450,13010,13010,13010,13010,0
|
|
20231219,190200,247283450,13010,13010,13010,13010,0
|
|
20231219,190100,247283450,13010,13010,13010,13010,0
|
|
20231219,190000,247283450,13010,13010,13010,13010,0
|
|
20231219,185900,247283450,13010,13010,13010,13010,0
|
|
20231219,185800,247283450,13010,13010,13010,13010,0
|
|
20231219,185700,247283450,13010,13010,13010,13010,0
|
|
20231219,185600,247283450,13010,13010,13010,13010,0
|
|
20231219,185500,247283450,13010,13010,13010,13010,0
|
|
20231219,185400,247283450,13010,13010,13010,13010,0
|
|
20231219,185300,247283450,13010,13010,13010,13010,0
|
|
20231219,185200,247283450,13010,13010,13010,13010,0
|
|
20231219,185100,247283450,13010,13010,13010,13010,0
|
|
20231219,185000,247283450,13010,13010,13010,13010,0
|
|
20231219,184900,247283450,13010,13010,13010,13010,0
|
|
20231219,184800,247283450,13010,13010,13010,13010,997
|
|
20231219,184700,247283450,13010,13010,13010,13010,0
|
|
20231219,184600,247283450,13010,13010,13010,13010,0
|
|
20231219,184500,247283450,13010,13010,13010,13010,0
|
|
20231219,184400,247283450,13010,13010,13010,13010,0
|
|
20231219,184300,247283450,13010,13010,13010,13010,0
|
|
20231219,184200,247283450,13010,13010,13010,13010,0
|
|
20231219,184100,247283450,13010,13010,13010,13010,0
|
|
20231219,184000,247283450,13010,13010,13010,13010,0
|
|
20231219,183900,247283450,13010,13010,13010,13010,0
|
|
20231219,183800,247283450,13010,13010,13010,13010,0
|
|
20231219,183700,247283450,13010,13010,13010,13010,0
|
|
20231219,183600,247283450,13010,13010,13010,13010,0
|
|
20231219,183500,247283450,13010,13010,13010,13010,0
|
|
20231219,183400,247283450,13010,13010,13010,13010,0
|
|
20231219,183300,247283450,13010,13010,13010,13010,0
|
|
20231219,183200,247283450,13010,13010,13010,13010,0
|
|
20231219,183100,247283450,13010,13010,13010,13010,0
|
|
20231219,183000,247283450,13010,13010,13010,13010,0
|
|
20231219,182900,247283450,13010,13010,13010,13010,0
|
|
20231219,182800,247283450,13010,13010,13010,13010,0
|
|
20231219,182700,247283450,13010,13010,13010,13010,0
|
|
20231219,182600,247283450,13010,13010,13010,13010,0
|
|
20231219,182500,247283450,13010,13010,13010,13010,0
|
|
20231219,182400,247283450,13010,13010,13010,13010,0
|
|
20231219,182300,247283450,13010,13010,13010,13010,0
|
|
20231219,182200,247283450,13010,13010,13010,13010,0
|
|
20231219,182100,247283450,13010,13010,13010,13010,0
|
|
20231219,182000,247283450,13010,13010,13010,13010,0
|
|
20231219,181900,247283450,13010,13010,13010,13010,0
|
|
20231219,181800,247283450,13010,13010,13010,13010,997
|
|
20231219,181700,247283450,13010,13010,13010,13010,0
|
|
20231219,181600,247283450,13010,13010,13010,13010,0
|
|
20231219,181500,247283450,13010,13010,13010,13010,0
|
|
20231219,181400,247283450,13010,13010,13010,13010,0
|
|
20231219,181300,247283450,13010,13010,13010,13010,0
|
|
20231219,181200,247283450,13010,13010,13010,13010,0
|
|
20231219,181100,247283450,13010,13010,13010,13010,0
|
|
20231219,181000,247283450,13010,13010,13010,13010,0
|
|
20231219,180900,247283450,13010,13010,13010,13010,0
|
|
20231219,180800,247283450,13010,13010,13010,13010,0
|
|
20231219,180700,247283450,13010,13010,13010,13010,0
|
|
20231219,180600,247283450,13010,13010,13010,13010,0
|
|
20231219,180500,247283450,13010,13010,13010,13010,0
|
|
20231219,180400,247283450,13010,13010,13010,13010,0
|
|
20231219,180300,247283450,13010,13010,13010,13010,0
|
|
20231219,180200,247283450,13010,13010,13010,13010,0
|
|
20231219,180100,247283450,13010,13010,13010,13010,0
|
|
20231219,180000,247283450,13010,13010,13010,13010,0
|
|
20231219,175900,247283450,13010,13010,13010,13010,0
|
|
20231219,175800,247283450,13010,13010,13010,13010,0
|
|
20231219,175700,247283450,13010,13010,13010,13010,0
|
|
20231219,175600,247283450,13010,13010,13010,13010,0
|
|
20231219,175500,247283450,13010,13010,13010,13010,0
|
|
20231219,175400,247283450,13010,13010,13010,13010,0
|
|
20231219,175300,247283450,13010,13010,13010,13010,0
|
|
20231219,175200,247283450,13010,13010,13010,13010,0
|
|
20231219,175100,247283450,13010,13010,13010,13010,0
|
|
20231219,175000,247283450,13010,13010,13010,13010,0
|
|
20231219,174900,247283450,13010,13010,13010,13010,0
|
|
20231219,174800,247283450,13010,13010,13010,13010,997
|
|
20231219,174700,247283450,13010,13010,13010,13010,0
|
|
20231219,174600,247283450,13010,13010,13010,13010,0
|
|
20231219,174500,247283450,13010,13010,13010,13010,0
|
|
20231219,174400,247283450,13010,13010,13010,13010,0
|
|
20231219,174300,247283450,13010,13010,13010,13010,0
|
|
20231219,174200,247283450,13010,13010,13010,13010,0
|
|
20231219,174100,247283450,13010,13010,13010,13010,0
|
|
20231219,174000,247283450,13010,13010,13010,13010,0
|
|
20231219,173900,247283450,13010,13010,13010,13010,0
|
|
20231219,173800,247283450,13010,13010,13010,13010,0
|
|
20231219,173700,247283450,13010,13010,13010,13010,0
|
|
20231219,173600,247283450,13010,13010,13010,13010,0
|
|
20231219,173500,247283450,13010,13010,13010,13010,0
|
|
20231219,173400,247283450,13010,13010,13010,13010,0
|
|
20231219,173300,247283450,13010,13010,13010,13010,0
|
|
20231219,173200,247283450,13010,13010,13010,13010,0
|
|
20231219,173100,247283450,13010,13010,13010,13010,0
|
|
20231219,173000,247283450,13010,13010,13010,13010,0
|
|
20231219,172900,247283450,13010,13010,13010,13010,0
|
|
20231219,172800,247283450,13010,13010,13010,13010,0
|
|
20231219,172700,247283450,13010,13010,13010,13010,0
|
|
20231219,172600,247283450,13010,13010,13010,13010,0
|
|
20231219,172500,247283450,13010,13010,13010,13010,0
|
|
20231219,172400,247283450,13010,13010,13010,13010,0
|
|
20231219,172300,247283450,13010,13010,13010,13010,0
|
|
20231219,172200,247283450,13010,13010,13010,13010,0
|
|
20231219,172100,247283450,13010,13010,13010,13010,0
|
|
20231219,172000,247283450,13010,13010,13010,13010,0
|
|
20231219,171900,247283450,13010,13010,13010,13010,0
|
|
20231219,171800,247283450,13010,13010,13010,13010,997
|
|
20231219,171700,247283450,13010,13010,13010,13010,0
|
|
20231219,171600,247283450,13010,13010,13010,13010,0
|
|
20231219,171500,247283450,13010,13010,13010,13010,0
|
|
20231219,171400,247283450,13010,13010,13010,13010,0
|
|
20231219,171300,247283450,13010,13010,13010,13010,0
|
|
20231219,171200,247283450,13010,13010,13010,13010,0
|
|
20231219,171100,247283450,13010,13010,13010,13010,0
|
|
20231219,171000,247283450,13010,13010,13010,13010,0
|
|
20231219,170900,247283450,13010,13010,13010,13010,0
|
|
20231219,170800,247283450,13010,13010,13010,13010,0
|
|
20231219,170700,247283450,13010,13010,13010,13010,0
|
|
20231219,170600,247283450,13010,13010,13010,13010,0
|
|
20231219,170500,247283450,13010,13010,13010,13010,0
|
|
20231219,170400,247283450,13010,13010,13010,13010,0
|
|
20231219,170300,247283450,13010,13010,13010,13010,0
|
|
20231219,170200,247283450,13010,13010,13010,13010,0
|
|
20231219,170100,247283450,13010,13010,13010,13010,0
|
|
20231219,170000,247283450,13010,13010,13010,13010,0
|
|
20231219,165900,247283450,13010,13010,13010,13010,0
|
|
20231219,165800,247283450,13010,13010,13010,13010,0
|
|
20231219,165700,247283450,13010,13010,13010,13010,0
|
|
20231219,165600,247283450,13010,13010,13010,13010,0
|
|
20231219,165500,247283450,13010,13010,13010,13010,0
|
|
20231219,165400,247283450,13010,13010,13010,13010,0
|
|
20231219,165300,247283450,13010,13010,13010,13010,0
|
|
20231219,165200,247283450,13010,13010,13010,13010,0
|
|
20231219,165100,247283450,13010,13010,13010,13010,0
|
|
20231219,165000,247283450,13010,13010,13010,13010,0
|
|
20231219,164900,247283450,13010,13010,13010,13010,0
|
|
20231219,164800,247283450,13010,13010,13010,13010,997
|
|
20231219,164700,247283450,13010,13010,13010,13010,0
|
|
20231219,164600,247283450,13010,13010,13010,13010,0
|
|
20231219,164500,247283450,13010,13010,13010,13010,0
|
|
20231219,164400,247283450,13010,13010,13010,13010,0
|
|
20231219,164300,247283450,13010,13010,13010,13010,0
|
|
20231219,164200,247283450,13010,13010,13010,13010,0
|
|
20231219,164100,247283450,13010,13010,13010,13010,0
|
|
20231219,164000,247283450,13010,13010,13010,13010,0
|
|
20231219,163900,247283450,13010,13010,13010,13010,0
|
|
20231219,163800,247283450,13010,13010,13010,13010,0
|
|
20231219,163700,247283450,13010,13010,13010,13010,0
|
|
20231219,163600,247283450,13010,13010,13010,13010,0
|
|
20231219,163500,247283450,13010,13010,13010,13010,0
|
|
20231219,163400,247283450,13010,13010,13010,13010,0
|
|
20231219,163300,247283450,13010,13010,13010,13010,0
|
|
20231219,163200,247283450,13010,13010,13010,13010,0
|
|
20231219,163100,247283450,13010,13010,13010,13010,0
|
|
20231219,163000,247283450,13010,13010,13010,13010,0
|
|
20231219,162900,247283450,13010,13010,13010,13010,0
|
|
20231219,162800,247283450,13010,13010,13010,13010,0
|
|
20231219,162700,247283450,13010,13010,13010,13010,0
|
|
20231219,162600,247283450,13010,13010,13010,13010,0
|
|
20231219,162500,247283450,13010,13010,13010,13010,0
|
|
20231219,162400,247283450,13010,13010,13010,13010,0
|
|
20231219,162300,247283450,13010,13010,13010,13010,0
|
|
20231219,162200,247283450,13010,13010,13010,13010,0
|
|
20231219,162100,247283450,13010,13010,13010,13010,0
|
|
20231219,162000,247283450,13010,13010,13010,13010,0
|
|
20231219,161900,247283450,13010,13010,13010,13010,0
|
|
20231219,161800,247283450,13010,13010,13010,13010,997
|
|
20231219,161700,247283450,13010,13010,13010,13010,0
|
|
20231219,161600,247283450,13010,13010,13010,13010,0
|
|
20231219,161500,247283450,13010,13010,13010,13010,0
|
|
20231219,161400,247283450,13010,13010,13010,13010,0
|
|
20231219,161300,247283450,13010,13010,13010,13010,0
|
|
20231219,161200,247283450,13010,13010,13010,13010,0
|
|
20231219,161100,247283450,13010,13010,13010,13010,0
|
|
20231219,161000,247283450,13010,13010,13010,13010,0
|
|
20231219,160900,247283450,13010,13010,13010,13010,0
|
|
20231219,160800,247283450,13010,13010,13010,13010,0
|
|
20231219,160700,247283450,13010,13010,13010,13010,0
|
|
20231219,160600,247283450,13010,13010,13010,13010,0
|
|
20231219,160500,247283450,13010,13010,13010,13010,0
|
|
20231219,160400,247283450,13010,13010,13010,13010,0
|
|
20231219,160300,247283450,13010,13010,13010,13010,0
|
|
20231219,160200,247283450,13010,13010,13010,13010,0
|
|
20231219,160100,247283450,13010,13010,13010,13010,0
|
|
20231219,160000,247283450,13010,13010,13010,13010,0
|
|
20231219,155900,247283450,13010,13010,13010,13010,0
|
|
20231219,155800,247283450,13010,13010,13010,13010,0
|
|
20231219,155700,247283450,13010,13010,13010,13010,0
|
|
20231219,155600,247283450,13010,13010,13010,13010,0
|
|
20231219,155500,247283450,13010,13010,13010,13010,0
|
|
20231219,155400,247283450,13010,13010,13010,13010,0
|
|
20231219,155300,247283450,13010,13010,13010,13010,0
|
|
20231219,155200,247283450,13010,13010,13010,13010,0
|
|
20231219,155100,247283450,13010,13010,13010,13010,0
|
|
20231219,155000,247283450,13010,13010,13010,13010,0
|
|
20231219,154900,247283450,13010,13010,13010,13010,0
|
|
20231219,154800,247283450,13010,13010,13010,13010,997
|
|
20231219,154700,247283450,13010,13010,13010,13010,0
|
|
20231219,154600,247283450,13010,13010,13010,13010,0
|
|
20231219,154500,247283450,13010,13010,13010,13010,0
|
|
20231219,154400,247283450,13010,13010,13010,13010,0
|
|
20231219,154300,247283450,13010,13010,13010,13010,0
|
|
20231219,154200,247283450,13010,13010,13010,13010,0
|
|
20231219,154100,247283450,13010,13010,13010,13010,0
|
|
20231219,154000,247283450,13010,13010,13010,13010,0
|
|
20231219,153900,247283450,13010,13010,13010,13010,0
|
|
20231219,153800,247283450,13010,13010,13010,13010,0
|
|
20231219,153700,247283450,13010,13010,13010,13010,0
|
|
20231219,153600,247283450,13010,13010,13010,13010,0
|
|
20231219,153500,247283450,13010,13010,13010,13010,0
|
|
20231219,153400,247283450,13010,13010,13010,13010,0
|
|
20231219,153300,247283450,13010,13010,13010,13010,0
|
|
20231219,153200,247283450,13010,13010,13010,13010,0
|
|
20231219,153100,247283450,13010,13010,13010,13010,0
|
|
20231219,153000,247283450,13010,13010,13010,13010,997
|
|
20231219,152900,234312480,12990,12990,12990,12990,0
|
|
20231219,152800,234312480,12990,12990,12990,12990,0
|
|
20231219,152700,234312480,12990,12990,12990,12990,0
|
|
20231219,152600,234312480,12990,12990,12990,12990,0
|
|
20231219,152500,234312480,12990,12990,12990,12990,0
|
|
20231219,152400,234312480,12990,12990,12990,12990,0
|
|
20231219,152300,234312480,12990,12990,12990,12990,0
|
|
20231219,152200,234312480,12990,12990,12990,12990,0
|
|
20231219,152100,234312480,12990,12990,12990,12990,0
|
|
20231219,152000,234312480,12990,12990,12990,12990,0
|
|
20231219,151900,234312480,12990,12910,12990,12910,111
|
|
20231219,151800,232879390,12940,12910,12940,12910,38
|
|
20231219,151700,232388390,12910,12910,12920,12910,64
|
|
20231219,151600,231561870,12910,12910,12910,12910,0
|
|
20231219,151500,231561870,12910,12890,12910,12890,94
|
|
20231219,151400,230350190,12890,12890,12910,12890,88
|
|
20231219,151300,229215690,12890,12890,12890,12890,142
|
|
20231219,151200,227385310,12890,12900,12900,12890,66
|
|
20231219,151100,226534440,12900,12910,12910,12900,274
|
|
20231219,151000,222999690,12910,12900,12910,12890,225
|
|
20231219,150900,220096050,12900,12900,12900,12900,514
|
|
20231219,150800,213465450,12900,12900,12900,12900,56
|
|
20231219,150700,212743050,12900,12900,12900,12900,84
|
|
20231219,150600,211659450,12900,12910,12910,12900,66
|
|
20231219,150500,210808000,12910,12910,12920,12910,84
|
|
20231219,150400,209723550,12910,12910,12920,12910,83
|
|
20231219,150300,208652010,12910,12910,12910,12910,55
|
|
20231219,150200,207941960,12910,12950,12950,12910,502
|
|
20231219,150100,201452390,12950,12950,12950,12950,86
|
|
20231219,150000,200338690,12950,12950,13000,12950,84
|
|
20231219,145900,199250790,13000,13000,13000,13000,6
|
|
20231219,145800,199172790,13010,13010,13010,13010,0
|
|
20231219,145700,199172790,13010,12960,13010,12950,71
|
|
20231219,145600,198251150,13000,13000,13000,13000,149
|
|
20231219,145500,196314150,13010,12990,13010,12990,30
|
|
20231219,145400,195924200,12960,12960,12960,12960,0
|
|
20231219,145300,195924200,12960,12960,12960,12960,3
|
|
20231219,145200,195885320,12960,12960,12960,12960,10
|
|
20231219,145100,195755720,12960,12960,12960,12960,56
|
|
20231219,145000,195029960,12970,12970,12970,12970,1
|
|
20231219,144900,195016990,12970,12960,12970,12960,199
|
|
20231219,144800,192436760,12960,12960,12960,12960,17
|
|
20231219,144700,192216440,12970,12970,12970,12970,1
|
|
20231219,144600,192203470,12960,12960,12960,12960,0
|
|
20231219,144500,192203470,12960,12960,12960,12960,0
|
|
20231219,144400,192203470,12960,12960,12960,12960,0
|
|
20231219,144300,192203470,12960,12960,12960,12960,10
|
|
20231219,144200,192073870,12950,12950,12950,12950,70
|
|
20231219,144100,191167370,12970,12970,12970,12970,0
|
|
20231219,144000,191167370,12970,12970,12970,12970,10
|
|
20231219,143900,191037670,12950,12950,12950,12950,0
|
|
20231219,143800,191037670,12950,12970,12970,12950,11
|
|
20231219,143700,190895020,12970,12970,12970,12970,25
|
|
20231219,143600,190570770,12970,12970,12970,12970,10
|
|
20231219,143500,190441070,12970,12970,12970,12970,50
|
|
20231219,143400,189792570,12970,12970,12970,12970,120
|
|
20231219,143300,188236170,12970,12970,12970,12970,0
|
|
20231219,143200,188236170,12970,12970,12970,12970,0
|
|
20231219,143100,188236170,12970,12970,12970,12970,100
|
|
20231219,143000,186939170,12960,12960,12960,12960,0
|
|
20231219,142900,186939170,12960,12960,12960,12960,10
|
|
20231219,142800,186809570,12960,12960,12960,12960,5
|
|
20231219,142700,186744770,12970,12970,12970,12970,0
|
|
20231219,142600,186744770,12970,12970,12970,12970,1
|
|
20231219,142500,186731800,12940,12940,12940,12940,0
|
|
20231219,142400,186731800,12940,12940,12940,12940,3
|
|
20231219,142300,186692980,12950,12950,12950,12950,0
|
|
20231219,142200,186692980,12950,12930,12970,12930,38
|
|
20231219,142100,186201450,12930,12930,12930,12930,0
|
|
20231219,142000,186201450,12930,12930,12930,12930,0
|
|
20231219,141900,186201450,12930,12930,12930,12930,0
|
|
20231219,141800,186201450,12930,12930,12930,12930,0
|
|
20231219,141700,186201450,12930,12930,12930,12930,0
|
|
20231219,141600,186201450,12930,12930,12930,12930,0
|
|
20231219,141500,186201450,12930,12930,12930,12930,4
|
|
20231219,141400,186149730,12930,12930,12930,12930,0
|
|
20231219,141300,186149730,12930,12930,12930,12930,0
|
|
20231219,141200,186149730,12930,12930,12930,12930,0
|
|
20231219,141100,186149730,12930,12930,12930,12930,13
|
|
20231219,141000,185981640,12940,12940,12940,12940,0
|
|
20231219,140900,185981640,12940,12940,12940,12940,0
|
|
20231219,140800,185981640,12940,12940,12940,12940,0
|
|
20231219,140700,185981640,12940,12940,12940,12940,23
|
|
20231219,140600,185684020,12940,12940,12940,12940,0
|
|
20231219,140500,185684020,12940,12940,12940,12940,1
|
|
20231219,140400,185671080,12940,12940,12940,12940,11
|
|
20231219,140300,185528740,12940,12940,12940,12940,75
|
|
20231219,140200,184558240,12950,12950,12950,12950,0
|
|
20231219,140100,184558240,12950,12950,12950,12950,0
|
|
20231219,140000,184558240,12950,12950,12950,12950,0
|
|
20231219,135900,184558240,12950,12950,12950,12950,0
|
|
20231219,135800,184558240,12950,12950,12950,12950,0
|
|
20231219,135700,184558240,12950,12950,12950,12950,1
|
|
20231219,135600,184545290,12950,12950,12950,12950,0
|
|
20231219,135500,184545290,12950,12950,12950,12950,0
|
|
20231219,135400,184545290,12950,12950,12950,12950,0
|
|
20231219,135300,184545290,12950,12960,12960,12950,306
|
|
20231219,135200,180579590,12950,12950,12950,12950,0
|
|
20231219,135100,180579590,12950,12950,12950,12950,0
|
|
20231219,135000,180579590,12950,12950,12950,12950,11
|
|
20231219,134900,180437140,12940,12940,12940,12940,0
|
|
20231219,134800,180437140,12940,12940,12940,12940,0
|
|
20231219,134700,180437140,12940,12940,12940,12940,0
|
|
20231219,134600,180437140,12940,12940,12940,12940,0
|
|
20231219,134500,180437140,12940,12940,12940,12940,0
|
|
20231219,134400,180437140,12940,12940,12940,12940,1
|
|
20231219,134300,180424200,12940,12940,12940,12940,0
|
|
20231219,134200,180424200,12940,12940,12940,12940,0
|
|
20231219,134100,180424200,12940,12940,12940,12940,1
|
|
20231219,134000,180411260,12930,12930,12930,12930,10
|
|
20231219,133900,180281960,12930,12930,12930,12930,0
|
|
20231219,133800,180281960,12930,12930,12930,12930,0
|
|
20231219,133700,180281960,12930,12930,12930,12930,3
|
|
20231219,133600,180243170,12940,12940,12940,12940,0
|
|
20231219,133500,180243170,12940,12940,12940,12940,0
|
|
20231219,133400,180243170,12940,12940,12940,12940,0
|
|
20231219,133300,180243170,12940,12940,12940,12940,0
|
|
20231219,133200,180243170,12940,12940,12940,12940,0
|
|
20231219,133100,180243170,12940,12940,12940,12940,10
|
|
20231219,133000,180113770,12940,12940,12940,12940,0
|
|
20231219,132900,180113770,12940,12940,12940,12940,0
|
|
20231219,132800,180113770,12940,12940,12940,12940,0
|
|
20231219,132700,180113770,12940,12950,12950,12940,45
|
|
20231219,132600,179531460,12950,12950,12950,12950,0
|
|
20231219,132500,179531460,12950,12950,12950,12950,0
|
|
20231219,132400,179531460,12950,12950,12950,12950,0
|
|
20231219,132300,179531460,12950,12950,12950,12950,0
|
|
20231219,132200,179531460,12950,12960,12960,12950,2
|
|
20231219,132100,179505550,12970,12970,12970,12970,0
|
|
20231219,132000,179505550,12970,12970,12970,12970,1
|
|
20231219,131900,179492580,12970,12950,12970,12950,2
|
|
20231219,131800,179466660,12970,12970,12970,12970,0
|
|
20231219,131700,179466660,12970,12970,12970,12970,0
|
|
20231219,131600,179466660,12970,12970,12970,12970,0
|
|
20231219,131500,179466660,12970,12970,12970,12970,0
|
|
20231219,131400,179466660,12970,12970,12970,12970,0
|
|
20231219,131300,179466660,12970,12970,12970,12970,20
|
|
20231219,131200,179207260,12970,12970,12970,12970,0
|
|
20231219,131100,179207260,12970,12970,12970,12970,0
|
|
20231219,131000,179207260,12970,12970,12970,12970,0
|
|
20231219,130900,179207260,12970,12970,12970,12970,0
|
|
20231219,130800,179207260,12970,12970,12970,12970,1
|
|
20231219,130700,179194290,12900,12900,12900,12900,1
|
|
20231219,130600,179181390,12900,12900,12900,12900,0
|
|
20231219,130500,179181390,12900,12920,12920,12900,342
|
|
20231219,130400,174769340,12910,12910,12910,12910,0
|
|
20231219,130300,174769340,12910,12910,12910,12910,0
|
|
20231219,130200,174769340,12910,12910,12910,12910,0
|
|
20231219,130100,174769340,12910,12910,12910,12910,0
|
|
20231219,130000,174769340,12910,12920,12920,12910,101
|
|
20231219,125900,173465420,12920,12920,12920,12920,0
|
|
20231219,125800,173465420,12920,12920,12920,12920,184
|
|
20231219,125700,171088140,12920,12930,12930,12920,411
|
|
20231219,125600,165777020,12930,12930,12930,12930,13
|
|
20231219,125500,165608930,12930,12930,12930,12930,10
|
|
20231219,125400,165479630,12930,12930,12930,12930,0
|
|
20231219,125300,165479630,12930,12930,12930,12930,0
|
|
20231219,125200,165479630,12930,12930,12930,12930,0
|
|
20231219,125100,165479630,12930,12930,12930,12930,11
|
|
20231219,125000,165337400,12930,12930,12930,12930,0
|
|
20231219,124900,165337400,12930,12940,12940,12930,60
|
|
20231219,124800,164561100,12930,12940,12940,12930,42
|
|
20231219,124700,164017650,12940,12940,12940,12940,0
|
|
20231219,124600,164017650,12940,12940,12940,12940,1
|
|
20231219,124500,164004710,12920,12920,12920,12920,0
|
|
20231219,124400,164004710,12920,12920,12920,12920,0
|
|
20231219,124300,164004710,12920,12920,12920,12920,0
|
|
20231219,124200,164004710,12920,12920,12920,12920,0
|
|
20231219,124100,164004710,12920,12920,12920,12920,0
|
|
20231219,124000,164004710,12920,12920,12920,12920,0
|
|
20231219,123900,164004710,12920,12920,12920,12920,11
|
|
20231219,123800,163862590,12920,12920,12920,12920,0
|
|
20231219,123700,163862590,12920,12920,12920,12920,0
|
|
20231219,123600,163862590,12920,12920,12920,12920,134
|
|
20231219,123500,162131310,12920,12920,12920,12920,0
|
|
20231219,123400,162131310,12920,12920,12920,12920,0
|
|
20231219,123300,162131310,12920,12920,12920,12920,0
|
|
20231219,123200,162131310,12920,12920,12920,12920,0
|
|
20231219,123100,162131310,12920,12920,12920,12920,0
|
|
20231219,123000,162131310,12920,12920,12920,12920,0
|
|
20231219,122900,162131310,12920,12920,12920,12920,67
|
|
20231219,122800,161265670,12930,12930,12930,12930,0
|
|
20231219,122700,161265670,12930,12930,12930,12930,0
|
|
20231219,122600,161265670,12930,12930,12930,12930,0
|
|
20231219,122500,161265670,12930,12930,12930,12930,55
|
|
20231219,122400,160554520,12940,12940,12940,12940,2
|
|
20231219,122300,160528640,12940,12970,12970,12940,5
|
|
20231219,122200,160463850,12970,12970,12970,12970,1
|
|
20231219,122100,160450880,12940,12940,12940,12940,0
|
|
20231219,122000,160450880,12940,12950,12950,12940,177
|
|
20231219,121900,158159620,12940,12940,12940,12940,0
|
|
20231219,121800,158159620,12940,12940,12940,12940,0
|
|
20231219,121700,158159620,12940,12940,12940,12940,1
|
|
20231219,121600,158146680,12940,12940,12940,12940,27
|
|
20231219,121500,157797300,12940,12940,12940,12940,2
|
|
20231219,121400,157771420,12940,12940,12940,12940,1
|
|
20231219,121300,157758480,12940,12940,12940,12940,0
|
|
20231219,121200,157758480,12940,12940,12940,12940,15
|
|
20231219,121100,157564380,12940,12940,12940,12940,0
|
|
20231219,121000,157564380,12940,12940,12940,12940,0
|
|
20231219,120900,157564380,12940,12940,12940,12940,0
|
|
20231219,120800,157564380,12940,12940,12940,12940,20
|
|
20231219,120700,157305580,12940,12940,12940,12940,71
|
|
20231219,120600,156386840,12940,12940,12940,12940,9
|
|
20231219,120500,156270380,12950,12950,12950,12950,0
|
|
20231219,120400,156270380,12950,12950,12950,12950,0
|
|
20231219,120300,156270380,12950,12970,12970,12950,6
|
|
20231219,120200,156192620,12980,13000,13000,12980,190
|
|
20231219,120100,153726180,13020,13020,13020,13020,0
|
|
20231219,120000,153726180,13020,13020,13020,13020,0
|
|
20231219,115900,153726180,13020,13020,13020,13020,0
|
|
20231219,115800,153726180,13020,13020,13020,13020,0
|
|
20231219,115700,153726180,13020,13020,13020,13020,0
|
|
20231219,115600,153726180,13020,13020,13020,13020,0
|
|
20231219,115500,153726180,13020,13020,13020,13020,10
|
|
20231219,115400,153595980,12980,12980,12980,12980,10
|
|
20231219,115300,153466180,12980,12980,12980,12980,0
|
|
20231219,115200,153466180,12980,12980,12980,12980,10
|
|
20231219,115100,153336380,12980,12980,12980,12980,0
|
|
20231219,115000,153336380,12980,12980,12980,12980,0
|
|
20231219,114900,153336380,12980,12980,12980,12980,0
|
|
20231219,114800,153336380,12980,12980,12980,12980,1
|
|
20231219,114700,153323400,12980,13010,13010,12980,10
|
|
20231219,114600,153193330,13010,13010,13010,13010,30
|
|
20231219,114500,152803030,13010,13010,13010,13010,0
|
|
20231219,114400,152803030,13010,13010,13010,13010,0
|
|
20231219,114300,152803030,13010,13010,13010,13010,6
|
|
20231219,114200,152724970,13010,12980,13010,12980,20
|
|
20231219,114100,152464900,12900,12900,12900,12900,0
|
|
20231219,114000,152464900,12900,12900,12900,12900,0
|
|
20231219,113900,152464900,12900,12930,12930,12900,10
|
|
20231219,113800,152335780,12900,12900,12900,12900,0
|
|
20231219,113700,152335780,12900,12910,12910,12900,82
|
|
20231219,113600,151277460,13020,13020,13020,13020,0
|
|
20231219,113500,151277460,13020,13020,13020,13020,0
|
|
20231219,113400,151277460,13020,13020,13020,13020,1
|
|
20231219,113300,151264440,12910,12910,12910,12910,0
|
|
20231219,113200,151264440,12910,12970,12970,12910,51
|
|
20231219,113100,150604470,12980,12980,12980,12980,0
|
|
20231219,113000,150604470,12980,12980,12980,12980,0
|
|
20231219,112900,150604470,12980,12980,12980,12980,10
|
|
20231219,112800,150474670,12980,12980,12980,12980,0
|
|
20231219,112700,150474670,12980,12980,12980,12980,15
|
|
20231219,112600,150279970,12970,12970,12970,12970,0
|
|
20231219,112500,150279970,12970,12970,12970,12970,2
|
|
20231219,112400,150254030,13040,13040,13040,13040,0
|
|
20231219,112300,150254030,13040,13040,13040,13040,0
|
|
20231219,112200,150254030,13040,13040,13040,13040,0
|
|
20231219,112100,150254030,13040,13040,13040,13040,0
|
|
20231219,112000,150254030,13040,13040,13040,13040,0
|
|
20231219,111900,150254030,13040,13040,13040,13040,0
|
|
20231219,111800,150254030,13040,13040,13040,13040,0
|
|
20231219,111700,150254030,13040,13040,13040,13040,0
|
|
20231219,111600,150254030,13040,13040,13040,13040,0
|
|
20231219,111500,150254030,13040,13040,13040,13040,0
|
|
20231219,111400,150254030,13040,13040,13040,13040,0
|
|
20231219,111300,150254030,13040,13040,13040,13040,1
|
|
20231219,111200,150240990,12910,12910,12910,12910,0
|
|
20231219,111100,150240990,12910,12910,12910,12910,117
|
|
20231219,111000,148730520,12910,12920,12920,12910,38
|
|
20231219,110900,148239890,12980,12980,12980,12980,86
|
|
20231219,110800,147123610,12990,13000,13000,12990,23
|
|
20231219,110700,146824790,13050,13050,13050,13050,0
|
|
20231219,110600,146824790,13050,13050,13050,13050,124
|
|
20231219,110500,145206590,13050,13050,13050,13050,9
|
|
20231219,110400,145089140,13000,13000,13000,13000,3
|
|
20231219,110300,145050140,13000,13000,13000,13000,0
|
|
20231219,110200,145050140,13000,13000,13000,13000,9
|
|
20231219,110100,144933140,13000,13050,13050,13000,6
|
|
20231219,110000,144854890,13040,13040,13040,13040,50
|
|
20231219,105900,144202890,12980,12980,12980,12980,0
|
|
20231219,105800,144202890,12980,12980,12980,12980,0
|
|
20231219,105700,144202890,12980,12980,12980,12980,1
|
|
20231219,105600,144189910,12980,12980,12980,12980,0
|
|
20231219,105500,144189910,12980,12980,12980,12980,0
|
|
20231219,105400,144189910,12980,12980,12980,12980,2
|
|
20231219,105300,144163950,12980,12980,12980,12980,0
|
|
20231219,105200,144163950,12980,12980,12980,12980,4
|
|
20231219,105100,144112030,13000,13000,13000,13000,0
|
|
20231219,105000,144112030,13000,12970,13000,12970,679
|
|
20231219,104900,135292880,12970,12970,12970,12970,50
|
|
20231219,104800,134644380,12970,12970,12970,12970,1
|
|
20231219,104700,134631410,12920,12920,12920,12920,0
|
|
20231219,104600,134631410,12920,12920,12920,12920,0
|
|
20231219,104500,134631410,12920,12920,12920,12920,100
|
|
20231219,104400,133339410,12920,12920,12920,12920,0
|
|
20231219,104300,133339410,12920,12920,12920,12920,485
|
|
20231219,104200,127073210,12910,12910,12910,12910,110
|
|
20231219,104100,125653110,12920,12930,12930,12920,237
|
|
20231219,104000,122590840,12920,12930,12930,12920,200
|
|
20231219,103900,120005710,12970,12970,12980,12970,12
|
|
20231219,103800,119850060,12930,12930,12930,12930,217
|
|
20231219,103700,117044250,12930,12930,12930,12930,5
|
|
20231219,103600,116979600,12930,12930,12930,12930,80
|
|
20231219,103500,115945200,12930,12930,12930,12930,44
|
|
20231219,103400,115376280,12940,12940,12940,12940,11
|
|
20231219,103300,115233940,12960,12960,12960,12960,0
|
|
20231219,103200,115233940,12960,12960,12960,12960,0
|
|
20231219,103100,115233940,12960,12960,12960,12960,5
|
|
20231219,103000,115169140,12960,12960,12960,12960,5
|
|
20231219,102900,115104340,12970,12970,12970,12970,1
|
|
20231219,102800,115091370,12970,12970,12970,12970,38
|
|
20231219,102700,114598510,12970,12970,12970,12970,1
|
|
20231219,102600,114585540,12970,12970,12970,12970,151
|
|
20231219,102500,112627070,12970,12970,12970,12970,1
|
|
20231219,102400,112614100,12970,12970,12970,12970,0
|
|
20231219,102300,112614100,12970,12960,12970,12930,20
|
|
20231219,102200,112355040,12950,12950,12950,12950,0
|
|
20231219,102100,112355040,12950,12940,12950,12940,3
|
|
20231219,102000,112316200,12940,12940,12940,12940,9
|
|
20231219,101900,112199740,12920,12920,12920,12920,25
|
|
20231219,101800,111876740,12940,12940,12940,12940,0
|
|
20231219,101700,111876740,12940,12940,12940,12940,0
|
|
20231219,101600,111876740,12940,12940,12940,12940,120
|
|
20231219,101500,110323940,12920,12920,12920,12920,0
|
|
20231219,101400,110323940,12920,12920,12920,12920,13
|
|
20231219,101300,110155980,12920,12930,12930,12920,56
|
|
20231219,101200,109432440,12940,12940,12940,12940,0
|
|
20231219,101100,109432440,12940,12940,12940,12940,0
|
|
20231219,101000,109432440,12940,12940,12940,12940,10
|
|
20231219,100900,109303040,12930,12930,12930,12930,0
|
|
20231219,100800,109303040,12930,12930,12930,12930,0
|
|
20231219,100700,109303040,12930,12950,12950,12930,11
|
|
20231219,100600,109160710,12970,12970,12970,12970,1
|
|
20231219,100500,109147740,12970,12970,12970,12970,5
|
|
20231219,100400,109082890,12960,12960,12960,12960,10
|
|
20231219,100300,108953290,12960,12970,12970,12960,10
|
|
20231219,100200,108823610,12970,12970,12970,12970,0
|
|
20231219,100100,108823610,12970,12970,12970,12970,0
|
|
20231219,100000,108823610,12970,12970,12970,12970,1
|
|
20231219,095900,108810640,12920,12960,12960,12920,66
|
|
20231219,095800,107957820,12970,12970,12970,12970,0
|
|
20231219,095700,107957820,12970,12960,12970,12960,2
|
|
20231219,095600,107931890,12960,12960,12960,12960,0
|
|
20231219,095500,107931890,12960,12960,12960,12960,58
|
|
20231219,095400,107180210,12970,12970,12970,12970,0
|
|
20231219,095300,107180210,12970,12970,12970,12970,0
|
|
20231219,095200,107180210,12970,12960,12970,12960,20
|
|
20231219,095100,106920990,12970,12970,12970,12970,20
|
|
20231219,095000,106661590,12970,12970,12970,12970,0
|
|
20231219,094900,106661590,12970,12920,12970,12920,442
|
|
20231219,094800,100950900,12920,12960,12960,12920,91
|
|
20231219,094700,99774360,12970,12970,12970,12970,4
|
|
20231219,094600,99722480,12980,12980,12980,12980,0
|
|
20231219,094500,99722480,12980,12980,12980,12980,1
|
|
20231219,094400,99709500,12980,13000,13000,12980,122
|
|
20231219,094300,98124020,13000,13000,13000,13000,8
|
|
20231219,094200,98020020,13000,13000,13000,13000,0
|
|
20231219,094100,98020020,13000,13020,13020,13000,11
|
|
20231219,094000,97876900,13040,13040,13040,13040,0
|
|
20231219,093900,97876900,13040,13080,13080,13040,7
|
|
20231219,093800,97785380,13090,13090,13090,13090,2
|
|
20231219,093700,97759200,13090,13080,13090,13080,11
|
|
20231219,093600,97615310,13060,13080,13080,13060,2
|
|
20231219,093500,97589170,13020,13090,13090,13020,24
|
|
20231219,093400,97275610,12820,12820,12820,12820,0
|
|
20231219,093300,97275610,12820,12820,12820,12820,0
|
|
20231219,093200,97275610,12820,12820,12820,12820,0
|
|
20231219,093100,97275610,12820,12880,12890,12820,290
|
|
20231219,093000,93550280,12850,12850,12850,12850,0
|
|
20231219,092900,93550280,12850,12890,12890,12850,125
|
|
20231219,092800,91940760,12890,12880,12890,12870,31
|
|
20231219,092700,91541550,12880,12850,12880,12850,384
|
|
20231219,092600,86602640,12810,12810,12810,12810,0
|
|
20231219,092500,86602640,12810,12810,12810,12800,173
|
|
20231219,092400,84386710,12800,12800,12800,12800,120
|
|
20231219,092300,82850710,12790,12790,12790,12790,0
|
|
20231219,092200,82850710,12790,12860,12860,12790,121
|
|
20231219,092100,81302770,12800,12810,12810,12800,70
|
|
20231219,092000,80406760,12800,12860,12860,12800,1093
|
|
20231219,091900,66382170,12870,12860,12870,12860,91
|
|
20231219,091800,65211870,12860,12870,12870,12860,145
|
|
20231219,091700,63346970,12860,12880,12880,12860,9
|
|
20231219,091600,63231080,12880,12880,12880,12850,536
|
|
20231219,091500,56339600,12870,12940,12950,12870,1083
|
|
20231219,091400,42372650,12940,12940,12940,12940,3
|
|
20231219,091300,42333830,12940,12990,12990,12940,634
|
|
20231219,091200,34110440,12980,12980,12980,12980,1
|
|
20231219,091100,34097460,13010,13010,13010,13010,0
|
|
20231219,091000,34097460,13010,13000,13010,13000,400
|
|
20231219,090900,28893510,12970,13010,13010,12970,821
|
|
20231219,090800,18229490,13010,13010,13010,13010,1
|
|
20231219,090700,18216480,13030,13060,13060,13020,524
|
|
20231219,090600,11373390,13060,13060,13060,13060,2
|
|
20231219,090500,11347270,13150,13080,13150,13080,2
|
|
20231219,090400,11321040,12990,12990,12990,12990,0
|
|
20231219,090300,11321040,12990,12990,13150,12990,225
|
|
20231219,090200,8368050,13150,13000,13150,13000,178
|
|
20231219,090100,6030350,13000,13000,13000,13000,5
|
|
20231219,090000,5965350,12950,13000,13000,12950,460
|