699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,203600,341847400,10730,10730,10730,10730,230
|
|
20231214,203500,341847400,10730,10730,10730,10730,0
|
|
20231214,203400,341847400,10730,10730,10730,10730,0
|
|
20231214,203300,341847400,10730,10730,10730,10730,0
|
|
20231214,203200,341847400,10730,10730,10730,10730,0
|
|
20231214,203100,341847400,10730,10730,10730,10730,0
|
|
20231214,203000,341847400,10730,10730,10730,10730,0
|
|
20231214,202900,341847400,10730,10730,10730,10730,0
|
|
20231214,202800,341847400,10730,10730,10730,10730,0
|
|
20231214,202700,341847400,10730,10730,10730,10730,0
|
|
20231214,202600,341847400,10730,10730,10730,10730,0
|
|
20231214,202500,341847400,10730,10730,10730,10730,0
|
|
20231214,202400,341847400,10730,10730,10730,10730,0
|
|
20231214,202300,341847400,10730,10730,10730,10730,0
|
|
20231214,202200,341847400,10730,10730,10730,10730,0
|
|
20231214,202100,341847400,10730,10730,10730,10730,0
|
|
20231214,202000,341847400,10730,10730,10730,10730,0
|
|
20231214,201900,341847400,10730,10730,10730,10730,0
|
|
20231214,201800,341847400,10730,10730,10730,10730,0
|
|
20231214,201700,341847400,10730,10730,10730,10730,0
|
|
20231214,201600,341847400,10730,10730,10730,10730,0
|
|
20231214,201500,341847400,10730,10730,10730,10730,0
|
|
20231214,201400,341847400,10730,10730,10730,10730,0
|
|
20231214,201300,341847400,10730,10730,10730,10730,0
|
|
20231214,201200,341847400,10730,10730,10730,10730,0
|
|
20231214,201100,341847400,10730,10730,10730,10730,0
|
|
20231214,201000,341847400,10730,10730,10730,10730,0
|
|
20231214,200900,341847400,10730,10730,10730,10730,0
|
|
20231214,200800,341847400,10730,10730,10730,10730,0
|
|
20231214,200700,341847400,10730,10730,10730,10730,0
|
|
20231214,200600,341847400,10730,10730,10730,10730,230
|
|
20231214,200500,341847400,10730,10730,10730,10730,0
|
|
20231214,200400,341847400,10730,10730,10730,10730,0
|
|
20231214,200300,341847400,10730,10730,10730,10730,0
|
|
20231214,200200,341847400,10730,10730,10730,10730,0
|
|
20231214,200100,341847400,10730,10730,10730,10730,0
|
|
20231214,200000,341847400,10730,10730,10730,10730,0
|
|
20231214,195900,341847400,10730,10730,10730,10730,0
|
|
20231214,195800,341847400,10730,10730,10730,10730,0
|
|
20231214,195700,341847400,10730,10730,10730,10730,0
|
|
20231214,195600,341847400,10730,10730,10730,10730,0
|
|
20231214,195500,341847400,10730,10730,10730,10730,0
|
|
20231214,195400,341847400,10730,10730,10730,10730,0
|
|
20231214,195300,341847400,10730,10730,10730,10730,0
|
|
20231214,195200,341847400,10730,10730,10730,10730,0
|
|
20231214,195100,341847400,10730,10730,10730,10730,0
|
|
20231214,195000,341847400,10730,10730,10730,10730,0
|
|
20231214,194900,341847400,10730,10730,10730,10730,0
|
|
20231214,194800,341847400,10730,10730,10730,10730,0
|
|
20231214,194700,341847400,10730,10730,10730,10730,0
|
|
20231214,194600,341847400,10730,10730,10730,10730,0
|
|
20231214,194500,341847400,10730,10730,10730,10730,0
|
|
20231214,194400,341847400,10730,10730,10730,10730,0
|
|
20231214,194300,341847400,10730,10730,10730,10730,0
|
|
20231214,194200,341847400,10730,10730,10730,10730,0
|
|
20231214,194100,341847400,10730,10730,10730,10730,0
|
|
20231214,194000,341847400,10730,10730,10730,10730,0
|
|
20231214,193900,341847400,10730,10730,10730,10730,0
|
|
20231214,193800,341847400,10730,10730,10730,10730,0
|
|
20231214,193700,341847400,10730,10730,10730,10730,0
|
|
20231214,193600,341847400,10730,10730,10730,10730,230
|
|
20231214,193500,341847400,10730,10730,10730,10730,0
|
|
20231214,193400,341847400,10730,10730,10730,10730,0
|
|
20231214,193300,341847400,10730,10730,10730,10730,0
|
|
20231214,193200,341847400,10730,10730,10730,10730,0
|
|
20231214,193100,341847400,10730,10730,10730,10730,0
|
|
20231214,193000,341847400,10730,10730,10730,10730,0
|
|
20231214,192900,341847400,10730,10730,10730,10730,0
|
|
20231214,192800,341847400,10730,10730,10730,10730,0
|
|
20231214,192700,341847400,10730,10730,10730,10730,0
|
|
20231214,192600,341847400,10730,10730,10730,10730,0
|
|
20231214,192500,341847400,10730,10730,10730,10730,0
|
|
20231214,192400,341847400,10730,10730,10730,10730,0
|
|
20231214,192300,341847400,10730,10730,10730,10730,0
|
|
20231214,192200,341847400,10730,10730,10730,10730,0
|
|
20231214,192100,341847400,10730,10730,10730,10730,0
|
|
20231214,192000,341847400,10730,10730,10730,10730,0
|
|
20231214,191900,341847400,10730,10730,10730,10730,0
|
|
20231214,191800,341847400,10730,10730,10730,10730,0
|
|
20231214,191700,341847400,10730,10730,10730,10730,0
|
|
20231214,191600,341847400,10730,10730,10730,10730,0
|
|
20231214,191500,341847400,10730,10730,10730,10730,0
|
|
20231214,191400,341847400,10730,10730,10730,10730,0
|
|
20231214,191300,341847400,10730,10730,10730,10730,0
|
|
20231214,191200,341847400,10730,10730,10730,10730,0
|
|
20231214,191100,341847400,10730,10730,10730,10730,0
|
|
20231214,191000,341847400,10730,10730,10730,10730,0
|
|
20231214,190900,341847400,10730,10730,10730,10730,0
|
|
20231214,190800,341847400,10730,10730,10730,10730,0
|
|
20231214,190700,341847400,10730,10730,10730,10730,0
|
|
20231214,190600,341847400,10730,10730,10730,10730,230
|
|
20231214,190500,341847400,10730,10730,10730,10730,0
|
|
20231214,190400,341847400,10730,10730,10730,10730,0
|
|
20231214,190300,341847400,10730,10730,10730,10730,0
|
|
20231214,190200,341847400,10730,10730,10730,10730,0
|
|
20231214,190100,341847400,10730,10730,10730,10730,0
|
|
20231214,190000,341847400,10730,10730,10730,10730,0
|
|
20231214,185900,341847400,10730,10730,10730,10730,0
|
|
20231214,185800,341847400,10730,10730,10730,10730,0
|
|
20231214,185700,341847400,10730,10730,10730,10730,0
|
|
20231214,185600,341847400,10730,10730,10730,10730,0
|
|
20231214,185500,341847400,10730,10730,10730,10730,0
|
|
20231214,185400,341847400,10730,10730,10730,10730,0
|
|
20231214,185300,341847400,10730,10730,10730,10730,0
|
|
20231214,185200,341847400,10730,10730,10730,10730,0
|
|
20231214,185100,341847400,10730,10730,10730,10730,0
|
|
20231214,185000,341847400,10730,10730,10730,10730,0
|
|
20231214,184900,341847400,10730,10730,10730,10730,0
|
|
20231214,184800,341847400,10730,10730,10730,10730,0
|
|
20231214,184700,341847400,10730,10730,10730,10730,0
|
|
20231214,184600,341847400,10730,10730,10730,10730,0
|
|
20231214,184500,341847400,10730,10730,10730,10730,0
|
|
20231214,184400,341847400,10730,10730,10730,10730,0
|
|
20231214,184300,341847400,10730,10730,10730,10730,0
|
|
20231214,184200,341847400,10730,10730,10730,10730,0
|
|
20231214,184100,341847400,10730,10730,10730,10730,0
|
|
20231214,184000,341847400,10730,10730,10730,10730,0
|
|
20231214,183900,341847400,10730,10730,10730,10730,0
|
|
20231214,183800,341847400,10730,10730,10730,10730,0
|
|
20231214,183700,341847400,10730,10730,10730,10730,0
|
|
20231214,183600,341847400,10730,10730,10730,10730,230
|
|
20231214,183500,341847400,10730,10730,10730,10730,0
|
|
20231214,183400,341847400,10730,10730,10730,10730,0
|
|
20231214,183300,341847400,10730,10730,10730,10730,0
|
|
20231214,183200,341847400,10730,10730,10730,10730,0
|
|
20231214,183100,341847400,10730,10730,10730,10730,0
|
|
20231214,183000,341847400,10730,10730,10730,10730,0
|
|
20231214,182900,341847400,10730,10730,10730,10730,0
|
|
20231214,182800,341847400,10730,10730,10730,10730,0
|
|
20231214,182700,341847400,10730,10730,10730,10730,0
|
|
20231214,182600,341847400,10730,10730,10730,10730,0
|
|
20231214,182500,341847400,10730,10730,10730,10730,0
|
|
20231214,182400,341847400,10730,10730,10730,10730,0
|
|
20231214,182300,341847400,10730,10730,10730,10730,0
|
|
20231214,182200,341847400,10730,10730,10730,10730,0
|
|
20231214,182100,341847400,10730,10730,10730,10730,0
|
|
20231214,182000,341847400,10730,10730,10730,10730,0
|
|
20231214,181900,341847400,10730,10730,10730,10730,0
|
|
20231214,181800,341847400,10730,10730,10730,10730,0
|
|
20231214,181700,341847400,10730,10730,10730,10730,0
|
|
20231214,181600,341847400,10730,10730,10730,10730,0
|
|
20231214,181500,341847400,10730,10730,10730,10730,0
|
|
20231214,181400,341847400,10730,10730,10730,10730,0
|
|
20231214,181300,341847400,10730,10730,10730,10730,0
|
|
20231214,181200,341847400,10730,10730,10730,10730,0
|
|
20231214,181100,341847400,10730,10730,10730,10730,0
|
|
20231214,181000,341847400,10730,10730,10730,10730,0
|
|
20231214,180900,341847400,10730,10730,10730,10730,0
|
|
20231214,180800,341847400,10730,10730,10730,10730,0
|
|
20231214,180700,341847400,10730,10730,10730,10730,0
|
|
20231214,180600,341847400,10730,10730,10730,10730,230
|
|
20231214,180500,341847400,10730,10730,10730,10730,0
|
|
20231214,180400,341847400,10730,10730,10730,10730,0
|
|
20231214,180300,341847400,10730,10730,10730,10730,0
|
|
20231214,180200,341847400,10730,10730,10730,10730,0
|
|
20231214,180100,341847400,10730,10730,10730,10730,0
|
|
20231214,180000,341847400,10730,10730,10730,10730,0
|
|
20231214,175900,341847400,10730,10730,10730,10730,0
|
|
20231214,175800,341847400,10730,10730,10730,10730,0
|
|
20231214,175700,341847400,10730,10730,10730,10730,0
|
|
20231214,175600,341847400,10730,10730,10730,10730,0
|
|
20231214,175500,341847400,10730,10730,10730,10730,0
|
|
20231214,175400,341847400,10730,10730,10730,10730,0
|
|
20231214,175300,341847400,10730,10730,10730,10730,0
|
|
20231214,175200,341847400,10730,10730,10730,10730,0
|
|
20231214,175100,341847400,10730,10730,10730,10730,0
|
|
20231214,175000,341847400,10730,10730,10730,10730,0
|
|
20231214,174900,341847400,10730,10730,10730,10730,0
|
|
20231214,174800,341847400,10730,10730,10730,10730,0
|
|
20231214,174700,341847400,10730,10730,10730,10730,0
|
|
20231214,174600,341847400,10730,10730,10730,10730,0
|
|
20231214,174500,341847400,10730,10730,10730,10730,0
|
|
20231214,174400,341847400,10730,10730,10730,10730,0
|
|
20231214,174300,341847400,10730,10730,10730,10730,0
|
|
20231214,174200,341847400,10730,10730,10730,10730,0
|
|
20231214,174100,341847400,10730,10730,10730,10730,0
|
|
20231214,174000,341847400,10730,10730,10730,10730,0
|
|
20231214,173900,341847400,10730,10730,10730,10730,0
|
|
20231214,173800,341847400,10730,10730,10730,10730,0
|
|
20231214,173700,341847400,10730,10730,10730,10730,0
|
|
20231214,173600,341847400,10730,10730,10730,10730,230
|
|
20231214,173500,341847400,10730,10730,10730,10730,0
|
|
20231214,173400,341847400,10730,10730,10730,10730,0
|
|
20231214,173300,341847400,10730,10730,10730,10730,0
|
|
20231214,173200,341847400,10730,10730,10730,10730,0
|
|
20231214,173100,341847400,10730,10730,10730,10730,0
|
|
20231214,173000,341847400,10730,10730,10730,10730,0
|
|
20231214,172900,341847400,10730,10730,10730,10730,0
|
|
20231214,172800,341847400,10730,10730,10730,10730,0
|
|
20231214,172700,341847400,10730,10730,10730,10730,0
|
|
20231214,172600,341847400,10730,10730,10730,10730,0
|
|
20231214,172500,341847400,10730,10730,10730,10730,0
|
|
20231214,172400,341847400,10730,10730,10730,10730,0
|
|
20231214,172300,341847400,10730,10730,10730,10730,0
|
|
20231214,172200,341847400,10730,10730,10730,10730,0
|
|
20231214,172100,341847400,10730,10730,10730,10730,0
|
|
20231214,172000,341847400,10730,10730,10730,10730,0
|
|
20231214,171900,341847400,10730,10730,10730,10730,0
|
|
20231214,171800,341847400,10730,10730,10730,10730,0
|
|
20231214,171700,341847400,10730,10730,10730,10730,0
|
|
20231214,171600,341847400,10730,10730,10730,10730,0
|
|
20231214,171500,341847400,10730,10730,10730,10730,0
|
|
20231214,171400,341847400,10730,10730,10730,10730,0
|
|
20231214,171300,341847400,10730,10730,10730,10730,0
|
|
20231214,171200,341847400,10730,10730,10730,10730,0
|
|
20231214,171100,341847400,10730,10730,10730,10730,0
|
|
20231214,171000,341847400,10730,10730,10730,10730,0
|
|
20231214,170900,341847400,10730,10730,10730,10730,0
|
|
20231214,170800,341847400,10730,10730,10730,10730,0
|
|
20231214,170700,341847400,10730,10730,10730,10730,0
|
|
20231214,170600,341847400,10730,10730,10730,10730,230
|
|
20231214,170500,341847400,10730,10730,10730,10730,0
|
|
20231214,170400,341847400,10730,10730,10730,10730,0
|
|
20231214,170300,341847400,10730,10730,10730,10730,0
|
|
20231214,170200,341847400,10730,10730,10730,10730,0
|
|
20231214,170100,341847400,10730,10730,10730,10730,0
|
|
20231214,170000,341847400,10730,10730,10730,10730,0
|
|
20231214,165900,341847400,10730,10730,10730,10730,0
|
|
20231214,165800,341847400,10730,10730,10730,10730,0
|
|
20231214,165700,341847400,10730,10730,10730,10730,0
|
|
20231214,165600,341847400,10730,10730,10730,10730,0
|
|
20231214,165500,341847400,10730,10730,10730,10730,0
|
|
20231214,165400,341847400,10730,10730,10730,10730,0
|
|
20231214,165300,341847400,10730,10730,10730,10730,0
|
|
20231214,165200,341847400,10730,10730,10730,10730,0
|
|
20231214,165100,341847400,10730,10730,10730,10730,0
|
|
20231214,165000,341847400,10730,10730,10730,10730,0
|
|
20231214,164900,341847400,10730,10730,10730,10730,0
|
|
20231214,164800,341847400,10730,10730,10730,10730,0
|
|
20231214,164700,341847400,10730,10730,10730,10730,0
|
|
20231214,164600,341847400,10730,10730,10730,10730,0
|
|
20231214,164500,341847400,10730,10730,10730,10730,0
|
|
20231214,164400,341847400,10730,10730,10730,10730,0
|
|
20231214,164300,341847400,10730,10730,10730,10730,0
|
|
20231214,164200,341847400,10730,10730,10730,10730,0
|
|
20231214,164100,341847400,10730,10730,10730,10730,0
|
|
20231214,164000,341847400,10730,10730,10730,10730,0
|
|
20231214,163900,341847400,10730,10730,10730,10730,0
|
|
20231214,163800,341847400,10730,10730,10730,10730,0
|
|
20231214,163700,341847400,10730,10730,10730,10730,0
|
|
20231214,163600,341847400,10730,10730,10730,10730,230
|
|
20231214,163500,341847400,10730,10730,10730,10730,0
|
|
20231214,163400,341847400,10730,10730,10730,10730,0
|
|
20231214,163300,341847400,10730,10730,10730,10730,0
|
|
20231214,163200,341847400,10730,10730,10730,10730,0
|
|
20231214,163100,341847400,10730,10730,10730,10730,0
|
|
20231214,163000,341847400,10730,10730,10730,10730,0
|
|
20231214,162900,341847400,10730,10730,10730,10730,0
|
|
20231214,162800,341847400,10730,10730,10730,10730,0
|
|
20231214,162700,341847400,10730,10730,10730,10730,0
|
|
20231214,162600,341847400,10730,10730,10730,10730,0
|
|
20231214,162500,341847400,10730,10730,10730,10730,0
|
|
20231214,162400,341847400,10730,10730,10730,10730,0
|
|
20231214,162300,341847400,10730,10730,10730,10730,0
|
|
20231214,162200,341847400,10730,10730,10730,10730,0
|
|
20231214,162100,341847400,10730,10730,10730,10730,0
|
|
20231214,162000,341847400,10730,10730,10730,10730,0
|
|
20231214,161900,341847400,10730,10730,10730,10730,0
|
|
20231214,161800,341847400,10730,10730,10730,10730,0
|
|
20231214,161700,341847400,10730,10730,10730,10730,0
|
|
20231214,161600,341847400,10730,10730,10730,10730,0
|
|
20231214,161500,341847400,10730,10730,10730,10730,0
|
|
20231214,161400,341847400,10730,10730,10730,10730,0
|
|
20231214,161300,341847400,10730,10730,10730,10730,0
|
|
20231214,161200,341847400,10730,10730,10730,10730,0
|
|
20231214,161100,341847400,10730,10730,10730,10730,0
|
|
20231214,161000,341847400,10730,10730,10730,10730,0
|
|
20231214,160900,341847400,10730,10730,10730,10730,0
|
|
20231214,160800,341847400,10730,10730,10730,10730,0
|
|
20231214,160700,341847400,10730,10730,10730,10730,0
|
|
20231214,160600,341847400,10730,10730,10730,10730,230
|
|
20231214,160500,341847400,10730,10730,10730,10730,0
|
|
20231214,160400,341847400,10730,10730,10730,10730,0
|
|
20231214,160300,341847400,10730,10730,10730,10730,0
|
|
20231214,160200,341847400,10730,10730,10730,10730,0
|
|
20231214,160100,341847400,10730,10730,10730,10730,0
|
|
20231214,160000,341847400,10730,10730,10730,10730,0
|
|
20231214,155900,341847400,10730,10730,10730,10730,0
|
|
20231214,155800,341847400,10730,10730,10730,10730,0
|
|
20231214,155700,341847400,10730,10730,10730,10730,0
|
|
20231214,155600,341847400,10730,10730,10730,10730,0
|
|
20231214,155500,341847400,10730,10730,10730,10730,0
|
|
20231214,155400,341847400,10730,10730,10730,10730,0
|
|
20231214,155300,341847400,10730,10730,10730,10730,0
|
|
20231214,155200,341847400,10730,10730,10730,10730,0
|
|
20231214,155100,341847400,10730,10730,10730,10730,0
|
|
20231214,155000,341847400,10730,10730,10730,10730,0
|
|
20231214,154900,341847400,10730,10730,10730,10730,0
|
|
20231214,154800,341847400,10730,10730,10730,10730,0
|
|
20231214,154700,341847400,10730,10730,10730,10730,0
|
|
20231214,154600,341847400,10730,10730,10730,10730,0
|
|
20231214,154500,341847400,10730,10730,10730,10730,0
|
|
20231214,154400,341847400,10730,10730,10730,10730,0
|
|
20231214,154300,341847400,10730,10730,10730,10730,0
|
|
20231214,154200,341847400,10730,10730,10730,10730,0
|
|
20231214,154100,341847400,10730,10730,10730,10730,0
|
|
20231214,154000,341847400,10730,10730,10730,10730,0
|
|
20231214,153900,341847400,10730,10730,10730,10730,0
|
|
20231214,153800,341847400,10730,10730,10730,10730,0
|
|
20231214,153700,341847400,10730,10730,10730,10730,0
|
|
20231214,153600,341847400,10730,10730,10730,10730,230
|
|
20231214,153500,341847400,10730,10730,10730,10730,0
|
|
20231214,153400,341847400,10730,10730,10730,10730,0
|
|
20231214,153300,341847400,10730,10730,10730,10730,0
|
|
20231214,153200,341847400,10730,10730,10730,10730,0
|
|
20231214,153100,341847400,10730,10730,10730,10730,0
|
|
20231214,153000,341847400,10730,10730,10730,10730,230
|
|
20231214,152900,339379500,10730,10730,10730,10730,0
|
|
20231214,152800,339379500,10730,10730,10730,10730,0
|
|
20231214,152700,339379500,10730,10730,10730,10730,0
|
|
20231214,152600,339379500,10730,10730,10730,10730,0
|
|
20231214,152500,339379500,10730,10730,10730,10730,0
|
|
20231214,152400,339379500,10730,10730,10730,10730,0
|
|
20231214,152300,339379500,10730,10730,10730,10730,0
|
|
20231214,152200,339379500,10730,10730,10730,10730,0
|
|
20231214,152100,339379500,10730,10730,10730,10730,0
|
|
20231214,152000,339379500,10730,10730,10730,10730,0
|
|
20231214,151900,339379500,10730,10730,10730,10730,1
|
|
20231214,151800,339368770,10720,10720,10720,10720,0
|
|
20231214,151700,339368770,10720,10720,10720,10720,11
|
|
20231214,151600,339250850,10730,10720,10730,10720,2
|
|
20231214,151500,339229400,10690,10690,10690,10690,0
|
|
20231214,151400,339229400,10690,10690,10690,10690,105
|
|
20231214,151300,338106950,10730,10730,10730,10730,0
|
|
20231214,151200,338106950,10730,10730,10730,10730,1
|
|
20231214,151100,338096220,10720,10720,10720,10720,0
|
|
20231214,151000,338096220,10720,10720,10720,10720,0
|
|
20231214,150900,338096220,10720,10720,10720,10720,0
|
|
20231214,150800,338096220,10720,10720,10720,10720,0
|
|
20231214,150700,338096220,10720,10720,10720,10720,0
|
|
20231214,150600,338096220,10720,10710,10720,10710,851
|
|
20231214,150500,328974060,10720,10720,10720,10720,0
|
|
20231214,150400,328974060,10720,10720,10720,10720,0
|
|
20231214,150300,328974060,10720,10720,10720,10720,1
|
|
20231214,150200,328963340,10720,10720,10720,10720,1
|
|
20231214,150100,328952620,10700,10710,10710,10700,24
|
|
20231214,150000,328695800,10720,10720,10720,10720,50
|
|
20231214,145900,328159800,10720,10720,10720,10720,0
|
|
20231214,145800,328159800,10720,10720,10720,10720,0
|
|
20231214,145700,328159800,10720,10700,10720,10700,101
|
|
20231214,145600,327079080,10720,10720,10720,10720,0
|
|
20231214,145500,327079080,10720,10720,10720,10720,0
|
|
20231214,145400,327079080,10720,10720,10720,10720,10
|
|
20231214,145300,326971880,10720,10720,10720,10720,10
|
|
20231214,145200,326864680,10730,10730,10730,10730,0
|
|
20231214,145100,326864680,10730,10730,10730,10730,21
|
|
20231214,145000,326639350,10680,10680,10680,10680,5
|
|
20231214,144900,326585950,10710,10710,10710,10710,0
|
|
20231214,144800,326585950,10710,10710,10710,10710,0
|
|
20231214,144700,326585950,10710,10700,10710,10700,121
|
|
20231214,144600,325290540,10710,10710,10710,10710,0
|
|
20231214,144500,325290540,10710,10710,10710,10710,1
|
|
20231214,144400,325279830,10670,10700,10700,10670,415
|
|
20231214,144300,320848570,10700,10700,10700,10700,366
|
|
20231214,144200,316932370,10700,10700,10700,10700,122
|
|
20231214,144100,315626970,10720,10720,10720,10720,0
|
|
20231214,144000,315626970,10720,10720,10720,10720,143
|
|
20231214,143900,314094010,10720,10720,10720,10720,0
|
|
20231214,143800,314094010,10720,10720,10720,10720,0
|
|
20231214,143700,314094010,10720,10720,10720,10720,6
|
|
20231214,143600,314029690,10730,10730,10730,10730,1
|
|
20231214,143500,314018960,10700,10700,10700,10700,31
|
|
20231214,143400,313687260,10700,10700,10700,10700,0
|
|
20231214,143300,313687260,10700,10700,10700,10700,300
|
|
20231214,143200,310477260,10670,10700,10700,10670,523
|
|
20231214,143100,304893110,10700,10700,10700,10700,1
|
|
20231214,143000,304882410,10690,10690,10690,10690,5
|
|
20231214,142900,304828960,10700,10700,10700,10700,1
|
|
20231214,142800,304818260,10690,10690,10690,10690,100
|
|
20231214,142700,303749260,10690,10700,10700,10690,53
|
|
20231214,142600,303182280,10720,10720,10720,10720,0
|
|
20231214,142500,303182280,10720,10720,10720,10720,0
|
|
20231214,142400,303182280,10720,10720,10720,10720,1
|
|
20231214,142300,303171560,10700,10700,10700,10700,11
|
|
20231214,142200,303053860,10720,10720,10720,10720,4
|
|
20231214,142100,303010980,10720,10720,10720,10720,0
|
|
20231214,142000,303010980,10720,10720,10720,10720,1
|
|
20231214,141900,303000260,10720,10720,10720,10720,0
|
|
20231214,141800,303000260,10720,10720,10720,10720,0
|
|
20231214,141700,303000260,10720,10720,10720,10720,0
|
|
20231214,141600,303000260,10720,10720,10720,10720,0
|
|
20231214,141500,303000260,10720,10720,10720,10720,440
|
|
20231214,141400,298283460,10730,10720,10730,10720,45
|
|
20231214,141300,297800970,10720,10720,10720,10720,0
|
|
20231214,141200,297800970,10720,10720,10720,10720,0
|
|
20231214,141100,297800970,10720,10720,10720,10720,0
|
|
20231214,141000,297800970,10720,10720,10720,10690,52
|
|
20231214,140900,297244950,10710,10710,10710,10710,0
|
|
20231214,140800,297244950,10710,10710,10710,10710,10
|
|
20231214,140700,297137850,10720,10730,10730,10720,153
|
|
20231214,140600,295496880,10730,10730,10730,10730,0
|
|
20231214,140500,295496880,10730,10730,10730,10730,0
|
|
20231214,140400,295496880,10730,10730,10730,10730,0
|
|
20231214,140300,295496880,10730,10730,10730,10730,0
|
|
20231214,140200,295496880,10730,10730,10730,10730,0
|
|
20231214,140100,295496880,10730,10730,10730,10730,19
|
|
20231214,140000,295293010,10730,10730,10730,10730,0
|
|
20231214,135900,295293010,10730,10730,10730,10730,133
|
|
20231214,135800,293865920,10750,10750,10750,10750,0
|
|
20231214,135700,293865920,10750,10750,10750,10750,1
|
|
20231214,135600,293855170,10750,10730,10750,10730,472
|
|
20231214,135500,288785230,10740,10740,10740,10740,110
|
|
20231214,135400,287603830,10750,10750,10750,10750,0
|
|
20231214,135300,287603830,10750,10750,10750,10750,0
|
|
20231214,135200,287603830,10750,10750,10750,10750,1
|
|
20231214,135100,287593080,10740,10740,10740,10740,0
|
|
20231214,135000,287593080,10740,10740,10740,10740,0
|
|
20231214,134900,287593080,10740,10740,10740,10740,22
|
|
20231214,134800,287356800,10750,10750,10750,10750,0
|
|
20231214,134700,287356800,10750,10750,10750,10750,0
|
|
20231214,134600,287356800,10750,10750,10750,10750,0
|
|
20231214,134500,287356800,10750,10750,10750,10750,0
|
|
20231214,134400,287356800,10750,10750,10750,10750,1
|
|
20231214,134300,287346050,10750,10750,10750,10750,1
|
|
20231214,134200,287335300,10750,10750,10750,10750,3
|
|
20231214,134100,287303050,10730,10730,10730,10730,0
|
|
20231214,134000,287303050,10730,10730,10730,10730,5
|
|
20231214,133900,287249400,10740,10740,10740,10740,34
|
|
20231214,133800,286884240,10740,10740,10740,10740,0
|
|
20231214,133700,286884240,10740,10740,10740,10740,0
|
|
20231214,133600,286884240,10740,10740,10740,10740,0
|
|
20231214,133500,286884240,10740,10740,10740,10740,8
|
|
20231214,133400,286798320,10750,10750,10750,10750,0
|
|
20231214,133300,286798320,10750,10750,10750,10750,8
|
|
20231214,133200,286712320,10760,10760,10760,10760,282
|
|
20231214,133100,283678000,10780,10780,10780,10780,0
|
|
20231214,133000,283678000,10780,10780,10780,10780,0
|
|
20231214,132900,283678000,10780,10780,10780,10780,6
|
|
20231214,132800,283613320,10770,10780,10780,10770,2
|
|
20231214,132700,283591770,10780,10780,10780,10780,0
|
|
20231214,132600,283591770,10780,10780,10780,10770,113
|
|
20231214,132500,282373640,10780,10780,10780,10780,0
|
|
20231214,132400,282373640,10780,10780,10780,10770,60
|
|
20231214,132300,281726890,10780,10780,10780,10780,0
|
|
20231214,132200,281726890,10780,10780,10780,10780,0
|
|
20231214,132100,281726890,10780,10780,10780,10780,0
|
|
20231214,132000,281726890,10780,10780,10780,10780,0
|
|
20231214,131900,281726890,10780,10780,10780,10780,0
|
|
20231214,131800,281726890,10780,10780,10780,10780,0
|
|
20231214,131700,281726890,10780,10780,10780,10780,0
|
|
20231214,131600,281726890,10780,10730,10780,10730,411
|
|
20231214,131500,277316770,10780,10780,10780,10780,0
|
|
20231214,131400,277316770,10780,10780,10780,10780,0
|
|
20231214,131300,277316770,10780,10780,10780,10780,0
|
|
20231214,131200,277316770,10780,10780,10780,10780,0
|
|
20231214,131100,277316770,10780,10770,10780,10770,17
|
|
20231214,131000,277133610,10770,10750,10780,10750,74
|
|
20231214,130900,276336950,10730,10730,10730,10720,24
|
|
20231214,130800,276079450,10700,10700,10700,10700,0
|
|
20231214,130700,276079450,10700,10700,10700,10700,0
|
|
20231214,130600,276079450,10700,10700,10700,10700,40
|
|
20231214,130500,275651450,10700,10700,10700,10700,0
|
|
20231214,130400,275651450,10700,10700,10700,10700,399
|
|
20231214,130300,271382150,10720,10720,10720,10720,0
|
|
20231214,130200,271382150,10720,10720,10720,10720,0
|
|
20231214,130100,271382150,10720,10720,10720,10720,0
|
|
20231214,130000,271382150,10720,10720,10720,10720,0
|
|
20231214,125900,271382150,10720,10720,10720,10720,0
|
|
20231214,125800,271382150,10720,10720,10720,10720,0
|
|
20231214,125700,271382150,10720,10720,10720,10720,0
|
|
20231214,125600,271382150,10720,10720,10720,10720,0
|
|
20231214,125500,271382150,10720,10720,10720,10720,15
|
|
20231214,125400,271221350,10740,10740,10740,10740,0
|
|
20231214,125300,271221350,10740,10740,10740,10740,0
|
|
20231214,125200,271221350,10740,10740,10740,10740,0
|
|
20231214,125100,271221350,10740,10740,10740,10740,1
|
|
20231214,125000,271210610,10680,10680,10680,10680,0
|
|
20231214,124900,271210610,10680,10680,10680,10680,0
|
|
20231214,124800,271210610,10680,10680,10680,10680,0
|
|
20231214,124700,271210610,10680,10680,10680,10680,0
|
|
20231214,124600,271210610,10680,10680,10680,10680,0
|
|
20231214,124500,271210610,10680,10680,10680,10680,0
|
|
20231214,124400,271210610,10680,10680,10680,10680,11
|
|
20231214,124300,271093130,10680,10680,10680,10680,0
|
|
20231214,124200,271093130,10680,10680,10680,10680,0
|
|
20231214,124100,271093130,10680,10680,10680,10680,0
|
|
20231214,124000,271093130,10680,10680,10680,10680,0
|
|
20231214,123900,271093130,10680,10680,10680,10680,50
|
|
20231214,123800,270559130,10680,10680,10680,10680,0
|
|
20231214,123700,270559130,10680,10680,10680,10680,0
|
|
20231214,123600,270559130,10680,10690,10690,10680,400
|
|
20231214,123500,266285150,10740,10740,10740,10740,0
|
|
20231214,123400,266285150,10740,10740,10740,10740,0
|
|
20231214,123300,266285150,10740,10740,10740,10740,0
|
|
20231214,123200,266285150,10740,10740,10740,10740,0
|
|
20231214,123100,266285150,10740,10740,10740,10740,0
|
|
20231214,123000,266285150,10740,10740,10740,10740,0
|
|
20231214,122900,266285150,10740,10740,10740,10740,0
|
|
20231214,122800,266285150,10740,10740,10740,10740,0
|
|
20231214,122700,266285150,10740,10740,10740,10740,0
|
|
20231214,122600,266285150,10740,10710,10740,10700,116
|
|
20231214,122500,265043660,10740,10740,10740,10740,0
|
|
20231214,122400,265043660,10740,10740,10740,10740,0
|
|
20231214,122300,265043660,10740,10740,10740,10740,1
|
|
20231214,122200,265032920,10700,10700,10700,10700,0
|
|
20231214,122100,265032920,10700,10700,10700,10700,0
|
|
20231214,122000,265032920,10700,10700,10700,10700,1
|
|
20231214,121900,265022220,10700,10710,10710,10700,91
|
|
20231214,121800,264048230,10750,10750,10750,10750,0
|
|
20231214,121700,264048230,10750,10750,10750,10750,1
|
|
20231214,121600,264037480,10710,10730,10730,10710,10
|
|
20231214,121500,263930330,10740,10740,10740,10740,0
|
|
20231214,121400,263930330,10740,10740,10740,10740,0
|
|
20231214,121300,263930330,10740,10740,10740,10740,0
|
|
20231214,121200,263930330,10740,10740,10740,10740,1
|
|
20231214,121100,263919590,10780,10780,10780,10780,0
|
|
20231214,121000,263919590,10780,10780,10780,10780,0
|
|
20231214,120900,263919590,10780,10780,10780,10780,0
|
|
20231214,120800,263919590,10780,10780,10780,10780,0
|
|
20231214,120700,263919590,10780,10780,10780,10780,0
|
|
20231214,120600,263919590,10780,10780,10780,10780,1
|
|
20231214,120500,263908810,10720,10710,10720,10710,220
|
|
20231214,120400,261551160,10710,10710,10710,10710,0
|
|
20231214,120300,261551160,10710,10710,10710,10710,0
|
|
20231214,120200,261551160,10710,10710,10710,10710,0
|
|
20231214,120100,261551160,10710,10710,10710,10710,0
|
|
20231214,120000,261551160,10710,10710,10710,10710,0
|
|
20231214,115900,261551160,10710,10710,10710,10710,0
|
|
20231214,115800,261551160,10710,10710,10710,10710,0
|
|
20231214,115700,261551160,10710,10710,10710,10710,0
|
|
20231214,115600,261551160,10710,10710,10710,10710,0
|
|
20231214,115500,261551160,10710,10710,10710,10710,0
|
|
20231214,115400,261551160,10710,10710,10710,10710,0
|
|
20231214,115300,261551160,10710,10710,10710,10710,0
|
|
20231214,115200,261551160,10710,10710,10710,10710,83
|
|
20231214,115100,260662230,10720,10720,10720,10720,0
|
|
20231214,115000,260662230,10720,10740,10740,10690,1201
|
|
20231214,114900,247779880,10740,10740,10740,10740,0
|
|
20231214,114800,247779880,10740,10740,10740,10740,0
|
|
20231214,114700,247779880,10740,10740,10740,10740,0
|
|
20231214,114600,247779880,10740,10740,10740,10740,0
|
|
20231214,114500,247779880,10740,10740,10740,10740,0
|
|
20231214,114400,247779880,10740,10740,10740,10740,0
|
|
20231214,114300,247779880,10740,10740,10740,10740,0
|
|
20231214,114200,247779880,10740,10740,10740,10740,0
|
|
20231214,114100,247779880,10740,10740,10740,10740,0
|
|
20231214,114000,247779880,10740,10740,10740,10740,0
|
|
20231214,113900,247779880,10740,10750,10750,10740,226
|
|
20231214,113800,245352510,10740,10740,10740,10740,0
|
|
20231214,113700,245352510,10740,10740,10740,10740,0
|
|
20231214,113600,245352510,10740,10740,10740,10740,0
|
|
20231214,113500,245352510,10740,10740,10740,10740,0
|
|
20231214,113400,245352510,10740,10740,10740,10740,0
|
|
20231214,113300,245352510,10740,10750,10750,10740,100
|
|
20231214,113200,244278500,10800,10800,10800,10800,0
|
|
20231214,113100,244278500,10800,10800,10800,10800,3
|
|
20231214,113000,244246100,10730,10730,10730,10730,0
|
|
20231214,112900,244246100,10730,10730,10730,10730,0
|
|
20231214,112800,244246100,10730,10730,10730,10730,0
|
|
20231214,112700,244246100,10730,10730,10730,10730,0
|
|
20231214,112600,244246100,10730,10730,10730,10730,0
|
|
20231214,112500,244246100,10730,10730,10730,10730,0
|
|
20231214,112400,244246100,10730,10730,10730,10730,0
|
|
20231214,112300,244246100,10730,10730,10730,10730,0
|
|
20231214,112200,244246100,10730,10730,10730,10730,0
|
|
20231214,112100,244246100,10730,10730,10730,10730,0
|
|
20231214,112000,244246100,10730,10730,10730,10730,0
|
|
20231214,111900,244246100,10730,10730,10730,10730,0
|
|
20231214,111800,244246100,10730,10730,10730,10730,0
|
|
20231214,111700,244246100,10730,10730,10730,10730,0
|
|
20231214,111600,244246100,10730,10730,10730,10730,0
|
|
20231214,111500,244246100,10730,10730,10730,10730,1
|
|
20231214,111400,244235370,10800,10800,10800,10800,158
|
|
20231214,111300,242528970,10790,10780,10790,10780,170
|
|
20231214,111200,240695170,10780,10780,10780,10780,0
|
|
20231214,111100,240695170,10780,10780,10780,10780,0
|
|
20231214,111000,240695170,10780,10780,10780,10780,0
|
|
20231214,110900,240695170,10780,10780,10780,10780,0
|
|
20231214,110800,240695170,10780,10780,10780,10780,0
|
|
20231214,110700,240695170,10780,10730,10780,10730,2
|
|
20231214,110600,240673660,10780,10780,10780,10780,59
|
|
20231214,110500,240037640,10780,10780,10780,10780,0
|
|
20231214,110400,240037640,10780,10780,10780,10780,0
|
|
20231214,110300,240037640,10780,10780,10780,10780,88
|
|
20231214,110200,239089000,10780,10780,10780,10780,3
|
|
20231214,110100,239056660,10730,10730,10730,10730,0
|
|
20231214,110000,239056660,10730,10730,10730,10730,0
|
|
20231214,105900,239056660,10730,10730,10730,10730,0
|
|
20231214,105800,239056660,10730,10740,10740,10730,90
|
|
20231214,105700,238090910,10770,10770,10770,10770,0
|
|
20231214,105600,238090910,10770,10770,10770,10770,90
|
|
20231214,105500,237121610,10770,10770,10770,10770,0
|
|
20231214,105400,237121610,10770,10760,10770,10760,10
|
|
20231214,105300,237013950,10740,10740,10740,10740,0
|
|
20231214,105200,237013950,10740,10740,10740,10740,0
|
|
20231214,105100,237013950,10740,10740,10740,10740,0
|
|
20231214,105000,237013950,10740,10740,10740,10740,0
|
|
20231214,104900,237013950,10740,10740,10740,10740,23
|
|
20231214,104800,236766930,10750,10750,10750,10750,0
|
|
20231214,104700,236766930,10750,10750,10750,10750,0
|
|
20231214,104600,236766930,10750,10760,10760,10750,45
|
|
20231214,104500,236283060,10780,10780,10780,10780,0
|
|
20231214,104400,236283060,10780,10780,10780,10780,0
|
|
20231214,104300,236283060,10780,10780,10780,10780,0
|
|
20231214,104200,236283060,10780,10780,10780,10780,0
|
|
20231214,104100,236283060,10780,10780,10780,10780,0
|
|
20231214,104000,236283060,10780,10780,10780,10780,0
|
|
20231214,103900,236283060,10780,10780,10780,10780,0
|
|
20231214,103800,236283060,10780,10780,10780,10780,0
|
|
20231214,103700,236283060,10780,10780,10780,10780,0
|
|
20231214,103600,236283060,10780,10780,10780,10780,0
|
|
20231214,103500,236283060,10780,10780,10780,10780,0
|
|
20231214,103400,236283060,10780,10780,10780,10780,0
|
|
20231214,103300,236283060,10780,10780,10780,10780,93
|
|
20231214,103200,235280520,10780,10780,10780,10780,0
|
|
20231214,103100,235280520,10780,10780,10780,10780,0
|
|
20231214,103000,235280520,10780,10780,10780,10780,0
|
|
20231214,102900,235280520,10780,10770,10780,10770,2
|
|
20231214,102800,235258970,10770,10770,10770,10770,141
|
|
20231214,102700,233740400,10770,10770,10770,10770,0
|
|
20231214,102600,233740400,10770,10770,10770,10770,0
|
|
20231214,102500,233740400,10770,10770,10770,10770,0
|
|
20231214,102400,233740400,10770,10770,10770,10770,0
|
|
20231214,102300,233740400,10770,10770,10770,10770,0
|
|
20231214,102200,233740400,10770,10770,10770,10770,0
|
|
20231214,102100,233740400,10770,10770,10770,10770,1
|
|
20231214,102000,233729630,10730,10730,10730,10730,0
|
|
20231214,101900,233729630,10730,10730,10730,10730,0
|
|
20231214,101800,233729630,10730,10730,10730,10730,4
|
|
20231214,101700,233686710,10730,10730,10730,10730,0
|
|
20231214,101600,233686710,10730,10730,10730,10730,0
|
|
20231214,101500,233686710,10730,10730,10730,10730,0
|
|
20231214,101400,233686710,10730,10730,10730,10730,0
|
|
20231214,101300,233686710,10730,10730,10730,10730,1
|
|
20231214,101200,233675980,10700,10730,10730,10700,35
|
|
20231214,101100,233300580,10780,10770,10780,10770,5034
|
|
20231214,101000,179084120,10780,10750,10780,10750,189
|
|
20231214,100900,177051190,10750,10750,10750,10750,0
|
|
20231214,100800,177051190,10750,10740,10750,10740,230
|
|
20231214,100700,174579320,10730,10730,10730,10730,108
|
|
20231214,100600,173420480,10730,10730,10730,10730,3
|
|
20231214,100500,173388290,10690,10730,10730,10690,14
|
|
20231214,100400,173238350,10740,10740,10740,10740,0
|
|
20231214,100300,173238350,10740,10740,10740,10740,3
|
|
20231214,100200,173206130,10770,10770,10770,10770,0
|
|
20231214,100100,173206130,10770,10720,10770,10650,1046
|
|
20231214,100000,162035970,10720,10740,10780,10720,361
|
|
20231214,095900,158161950,10740,10740,10740,10740,0
|
|
20231214,095800,158161950,10740,10740,10740,10740,100
|
|
20231214,095700,157087950,10770,10780,10780,10770,253
|
|
20231214,095600,154363130,10790,10790,10790,10790,0
|
|
20231214,095500,154363130,10790,10790,10790,10790,0
|
|
20231214,095400,154363130,10790,10740,10790,10740,5052
|
|
20231214,095300,99854600,10740,10740,10740,10740,0
|
|
20231214,095200,99854600,10740,10740,10740,10740,0
|
|
20231214,095100,99854600,10740,10740,10740,10740,499
|
|
20231214,095000,94495340,10740,10740,10740,10740,0
|
|
20231214,094900,94495340,10740,10740,10740,10740,2
|
|
20231214,094800,94473860,10720,10720,10720,10720,1
|
|
20231214,094700,94463140,10690,10710,10710,10690,202
|
|
20231214,094600,92303250,10730,10730,10730,10730,0
|
|
20231214,094500,92303250,10730,10730,10730,10730,51
|
|
20231214,094400,91756020,10700,10700,10700,10700,0
|
|
20231214,094300,91756020,10700,10710,10710,10700,222
|
|
20231214,094200,89380070,10740,10740,10740,10740,0
|
|
20231214,094100,89380070,10740,10740,10740,10740,0
|
|
20231214,094000,89380070,10740,10740,10740,10740,0
|
|
20231214,093900,89380070,10740,10740,10740,10740,0
|
|
20231214,093800,89380070,10740,10740,10740,10740,1
|
|
20231214,093700,89369330,10740,10710,10740,10710,360
|
|
20231214,093600,85513470,10710,10710,10710,10710,1
|
|
20231214,093500,85502760,10710,10710,10710,10710,8
|
|
20231214,093400,85417080,10710,10690,10710,10670,825
|
|
20231214,093300,76599910,10690,10690,10690,10690,250
|
|
20231214,093200,73927410,10700,10700,10700,10700,1
|
|
20231214,093100,73916710,10670,10670,10670,10670,37
|
|
20231214,093000,73521920,10670,10680,10680,10670,1000
|
|
20231214,092900,62851570,10680,10680,10680,10680,0
|
|
20231214,092800,62851570,10680,10730,10760,10680,1693
|
|
20231214,092700,44729430,10740,10770,10770,10740,348
|
|
20231214,092600,40985250,10770,10770,10770,10770,0
|
|
20231214,092500,40985250,10770,10780,10780,10770,300
|
|
20231214,092400,37754140,10780,10780,10780,10780,0
|
|
20231214,092300,37754140,10780,10800,10800,10780,121
|
|
20231214,092200,36449740,10780,10780,10780,10780,0
|
|
20231214,092100,36449740,10780,10780,10780,10780,0
|
|
20231214,092000,36449740,10780,10780,10780,10780,0
|
|
20231214,091900,36449740,10780,10800,10800,10780,700
|
|
20231214,091800,28896460,10800,10800,10800,10800,50
|
|
20231214,091700,28356460,10800,10800,10800,10800,0
|
|
20231214,091600,28356460,10800,10800,10800,10800,0
|
|
20231214,091500,28356460,10800,10800,10800,10800,50
|
|
20231214,091400,27816460,10820,10810,10820,10800,201
|
|
20231214,091300,25644000,10810,10810,10810,10810,334
|
|
20231214,091200,22033460,10820,10830,10830,10820,16
|
|
20231214,091100,21860330,10840,10840,10840,10840,0
|
|
20231214,091000,21860330,10840,10840,10840,10840,0
|
|
20231214,090900,21860330,10840,10830,10840,10830,494
|
|
20231214,090800,16506720,10820,10820,10820,10820,0
|
|
20231214,090700,16506720,10820,10820,10820,10820,0
|
|
20231214,090600,16506720,10820,10800,10830,10800,573
|
|
20231214,090500,10303200,10800,10800,10800,10800,0
|
|
20231214,090400,10303200,10800,10800,10800,10800,300
|
|
20231214,090300,7063200,10800,10800,10800,10800,0
|
|
20231214,090200,7063200,10800,10800,10800,10800,250
|
|
20231214,090100,4363200,10800,10800,10800,10800,0
|
|
20231214,090000,4363200,10800,10800,10800,10800,404
|