700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,203700,242107790,10850,10850,10850,10850,903
|
|
20231219,203600,242107790,10850,10850,10850,10850,0
|
|
20231219,203500,242107790,10850,10850,10850,10850,0
|
|
20231219,203400,242107790,10850,10850,10850,10850,0
|
|
20231219,203300,242107790,10850,10850,10850,10850,0
|
|
20231219,203200,242107790,10850,10850,10850,10850,0
|
|
20231219,203100,242107790,10850,10850,10850,10850,0
|
|
20231219,203000,242107790,10850,10850,10850,10850,0
|
|
20231219,202900,242107790,10850,10850,10850,10850,0
|
|
20231219,202800,242107790,10850,10850,10850,10850,0
|
|
20231219,202700,242107790,10850,10850,10850,10850,0
|
|
20231219,202600,242107790,10850,10850,10850,10850,0
|
|
20231219,202500,242107790,10850,10850,10850,10850,0
|
|
20231219,202400,242107790,10850,10850,10850,10850,0
|
|
20231219,202300,242107790,10850,10850,10850,10850,0
|
|
20231219,202200,242107790,10850,10850,10850,10850,0
|
|
20231219,202100,242107790,10850,10850,10850,10850,0
|
|
20231219,202000,242107790,10850,10850,10850,10850,0
|
|
20231219,201900,242107790,10850,10850,10850,10850,0
|
|
20231219,201800,242107790,10850,10850,10850,10850,0
|
|
20231219,201700,242107790,10850,10850,10850,10850,0
|
|
20231219,201600,242107790,10850,10850,10850,10850,0
|
|
20231219,201500,242107790,10850,10850,10850,10850,0
|
|
20231219,201400,242107790,10850,10850,10850,10850,0
|
|
20231219,201300,242107790,10850,10850,10850,10850,0
|
|
20231219,201200,242107790,10850,10850,10850,10850,0
|
|
20231219,201100,242107790,10850,10850,10850,10850,0
|
|
20231219,201000,242107790,10850,10850,10850,10850,0
|
|
20231219,200900,242107790,10850,10850,10850,10850,0
|
|
20231219,200800,242107790,10850,10850,10850,10850,0
|
|
20231219,200700,242107790,10850,10850,10850,10850,903
|
|
20231219,200600,242107790,10850,10850,10850,10850,0
|
|
20231219,200500,242107790,10850,10850,10850,10850,0
|
|
20231219,200400,242107790,10850,10850,10850,10850,0
|
|
20231219,200300,242107790,10850,10850,10850,10850,0
|
|
20231219,200200,242107790,10850,10850,10850,10850,0
|
|
20231219,200100,242107790,10850,10850,10850,10850,0
|
|
20231219,200000,242107790,10850,10850,10850,10850,0
|
|
20231219,195900,242107790,10850,10850,10850,10850,0
|
|
20231219,195800,242107790,10850,10850,10850,10850,0
|
|
20231219,195700,242107790,10850,10850,10850,10850,0
|
|
20231219,195600,242107790,10850,10850,10850,10850,0
|
|
20231219,195500,242107790,10850,10850,10850,10850,0
|
|
20231219,195400,242107790,10850,10850,10850,10850,0
|
|
20231219,195300,242107790,10850,10850,10850,10850,0
|
|
20231219,195200,242107790,10850,10850,10850,10850,0
|
|
20231219,195100,242107790,10850,10850,10850,10850,0
|
|
20231219,195000,242107790,10850,10850,10850,10850,0
|
|
20231219,194900,242107790,10850,10850,10850,10850,0
|
|
20231219,194800,242107790,10850,10850,10850,10850,0
|
|
20231219,194700,242107790,10850,10850,10850,10850,0
|
|
20231219,194600,242107790,10850,10850,10850,10850,0
|
|
20231219,194500,242107790,10850,10850,10850,10850,0
|
|
20231219,194400,242107790,10850,10850,10850,10850,0
|
|
20231219,194300,242107790,10850,10850,10850,10850,0
|
|
20231219,194200,242107790,10850,10850,10850,10850,0
|
|
20231219,194100,242107790,10850,10850,10850,10850,0
|
|
20231219,194000,242107790,10850,10850,10850,10850,0
|
|
20231219,193900,242107790,10850,10850,10850,10850,0
|
|
20231219,193800,242107790,10850,10850,10850,10850,0
|
|
20231219,193700,242107790,10850,10850,10850,10850,903
|
|
20231219,193600,242107790,10850,10850,10850,10850,0
|
|
20231219,193500,242107790,10850,10850,10850,10850,0
|
|
20231219,193400,242107790,10850,10850,10850,10850,0
|
|
20231219,193300,242107790,10850,10850,10850,10850,0
|
|
20231219,193200,242107790,10850,10850,10850,10850,0
|
|
20231219,193100,242107790,10850,10850,10850,10850,0
|
|
20231219,193000,242107790,10850,10850,10850,10850,0
|
|
20231219,192900,242107790,10850,10850,10850,10850,0
|
|
20231219,192800,242107790,10850,10850,10850,10850,0
|
|
20231219,192700,242107790,10850,10850,10850,10850,0
|
|
20231219,192600,242107790,10850,10850,10850,10850,0
|
|
20231219,192500,242107790,10850,10850,10850,10850,0
|
|
20231219,192400,242107790,10850,10850,10850,10850,0
|
|
20231219,192300,242107790,10850,10850,10850,10850,0
|
|
20231219,192200,242107790,10850,10850,10850,10850,0
|
|
20231219,192100,242107790,10850,10850,10850,10850,0
|
|
20231219,192000,242107790,10850,10850,10850,10850,0
|
|
20231219,191900,242107790,10850,10850,10850,10850,0
|
|
20231219,191800,242107790,10850,10850,10850,10850,0
|
|
20231219,191700,242107790,10850,10850,10850,10850,0
|
|
20231219,191600,242107790,10850,10850,10850,10850,0
|
|
20231219,191500,242107790,10850,10850,10850,10850,0
|
|
20231219,191400,242107790,10850,10850,10850,10850,0
|
|
20231219,191300,242107790,10850,10850,10850,10850,0
|
|
20231219,191200,242107790,10850,10850,10850,10850,0
|
|
20231219,191100,242107790,10850,10850,10850,10850,0
|
|
20231219,191000,242107790,10850,10850,10850,10850,0
|
|
20231219,190900,242107790,10850,10850,10850,10850,0
|
|
20231219,190800,242107790,10850,10850,10850,10850,0
|
|
20231219,190700,242107790,10850,10850,10850,10850,903
|
|
20231219,190600,242107790,10850,10850,10850,10850,0
|
|
20231219,190500,242107790,10850,10850,10850,10850,0
|
|
20231219,190400,242107790,10850,10850,10850,10850,0
|
|
20231219,190300,242107790,10850,10850,10850,10850,0
|
|
20231219,190200,242107790,10850,10850,10850,10850,0
|
|
20231219,190100,242107790,10850,10850,10850,10850,0
|
|
20231219,190000,242107790,10850,10850,10850,10850,0
|
|
20231219,185900,242107790,10850,10850,10850,10850,0
|
|
20231219,185800,242107790,10850,10850,10850,10850,0
|
|
20231219,185700,242107790,10850,10850,10850,10850,0
|
|
20231219,185600,242107790,10850,10850,10850,10850,0
|
|
20231219,185500,242107790,10850,10850,10850,10850,0
|
|
20231219,185400,242107790,10850,10850,10850,10850,0
|
|
20231219,185300,242107790,10850,10850,10850,10850,0
|
|
20231219,185200,242107790,10850,10850,10850,10850,0
|
|
20231219,185100,242107790,10850,10850,10850,10850,0
|
|
20231219,185000,242107790,10850,10850,10850,10850,0
|
|
20231219,184900,242107790,10850,10850,10850,10850,0
|
|
20231219,184800,242107790,10850,10850,10850,10850,0
|
|
20231219,184700,242107790,10850,10850,10850,10850,0
|
|
20231219,184600,242107790,10850,10850,10850,10850,0
|
|
20231219,184500,242107790,10850,10850,10850,10850,0
|
|
20231219,184400,242107790,10850,10850,10850,10850,0
|
|
20231219,184300,242107790,10850,10850,10850,10850,0
|
|
20231219,184200,242107790,10850,10850,10850,10850,0
|
|
20231219,184100,242107790,10850,10850,10850,10850,0
|
|
20231219,184000,242107790,10850,10850,10850,10850,0
|
|
20231219,183900,242107790,10850,10850,10850,10850,0
|
|
20231219,183800,242107790,10850,10850,10850,10850,0
|
|
20231219,183700,242107790,10850,10850,10850,10850,903
|
|
20231219,183600,242107790,10850,10850,10850,10850,0
|
|
20231219,183500,242107790,10850,10850,10850,10850,0
|
|
20231219,183400,242107790,10850,10850,10850,10850,0
|
|
20231219,183300,242107790,10850,10850,10850,10850,0
|
|
20231219,183200,242107790,10850,10850,10850,10850,0
|
|
20231219,183100,242107790,10850,10850,10850,10850,0
|
|
20231219,183000,242107790,10850,10850,10850,10850,0
|
|
20231219,182900,242107790,10850,10850,10850,10850,0
|
|
20231219,182800,242107790,10850,10850,10850,10850,0
|
|
20231219,182700,242107790,10850,10850,10850,10850,0
|
|
20231219,182600,242107790,10850,10850,10850,10850,0
|
|
20231219,182500,242107790,10850,10850,10850,10850,0
|
|
20231219,182400,242107790,10850,10850,10850,10850,0
|
|
20231219,182300,242107790,10850,10850,10850,10850,0
|
|
20231219,182200,242107790,10850,10850,10850,10850,0
|
|
20231219,182100,242107790,10850,10850,10850,10850,0
|
|
20231219,182000,242107790,10850,10850,10850,10850,0
|
|
20231219,181900,242107790,10850,10850,10850,10850,0
|
|
20231219,181800,242107790,10850,10850,10850,10850,0
|
|
20231219,181700,242107790,10850,10850,10850,10850,0
|
|
20231219,181600,242107790,10850,10850,10850,10850,0
|
|
20231219,181500,242107790,10850,10850,10850,10850,0
|
|
20231219,181400,242107790,10850,10850,10850,10850,0
|
|
20231219,181300,242107790,10850,10850,10850,10850,0
|
|
20231219,181200,242107790,10850,10850,10850,10850,0
|
|
20231219,181100,242107790,10850,10850,10850,10850,0
|
|
20231219,181000,242107790,10850,10850,10850,10850,0
|
|
20231219,180900,242107790,10850,10850,10850,10850,0
|
|
20231219,180800,242107790,10850,10850,10850,10850,0
|
|
20231219,180700,242107790,10850,10850,10850,10850,903
|
|
20231219,180600,242107790,10850,10850,10850,10850,0
|
|
20231219,180500,242107790,10850,10850,10850,10850,0
|
|
20231219,180400,242107790,10850,10850,10850,10850,0
|
|
20231219,180300,242107790,10850,10850,10850,10850,0
|
|
20231219,180200,242107790,10850,10850,10850,10850,0
|
|
20231219,180100,242107790,10850,10850,10850,10850,0
|
|
20231219,180000,242107790,10850,10850,10850,10850,0
|
|
20231219,175900,242107790,10850,10850,10850,10850,0
|
|
20231219,175800,242107790,10850,10850,10850,10850,0
|
|
20231219,175700,242107790,10850,10850,10850,10850,0
|
|
20231219,175600,242107790,10850,10850,10850,10850,0
|
|
20231219,175500,242107790,10850,10850,10850,10850,0
|
|
20231219,175400,242107790,10850,10850,10850,10850,0
|
|
20231219,175300,242107790,10850,10850,10850,10850,0
|
|
20231219,175200,242107790,10850,10850,10850,10850,0
|
|
20231219,175100,242107790,10850,10850,10850,10850,0
|
|
20231219,175000,242107790,10850,10850,10850,10850,0
|
|
20231219,174900,242107790,10850,10850,10850,10850,0
|
|
20231219,174800,242107790,10850,10850,10850,10850,0
|
|
20231219,174700,242107790,10850,10850,10850,10850,0
|
|
20231219,174600,242107790,10850,10850,10850,10850,0
|
|
20231219,174500,242107790,10850,10850,10850,10850,0
|
|
20231219,174400,242107790,10850,10850,10850,10850,0
|
|
20231219,174300,242107790,10850,10850,10850,10850,0
|
|
20231219,174200,242107790,10850,10850,10850,10850,0
|
|
20231219,174100,242107790,10850,10850,10850,10850,0
|
|
20231219,174000,242107790,10850,10850,10850,10850,0
|
|
20231219,173900,242107790,10850,10850,10850,10850,0
|
|
20231219,173800,242107790,10850,10850,10850,10850,0
|
|
20231219,173700,242107790,10850,10850,10850,10850,903
|
|
20231219,173600,242107790,10850,10850,10850,10850,0
|
|
20231219,173500,242107790,10850,10850,10850,10850,0
|
|
20231219,173400,242107790,10850,10850,10850,10850,0
|
|
20231219,173300,242107790,10850,10850,10850,10850,0
|
|
20231219,173200,242107790,10850,10850,10850,10850,0
|
|
20231219,173100,242107790,10850,10850,10850,10850,0
|
|
20231219,173000,242107790,10850,10850,10850,10850,0
|
|
20231219,172900,242107790,10850,10850,10850,10850,0
|
|
20231219,172800,242107790,10850,10850,10850,10850,0
|
|
20231219,172700,242107790,10850,10850,10850,10850,0
|
|
20231219,172600,242107790,10850,10850,10850,10850,0
|
|
20231219,172500,242107790,10850,10850,10850,10850,0
|
|
20231219,172400,242107790,10850,10850,10850,10850,0
|
|
20231219,172300,242107790,10850,10850,10850,10850,0
|
|
20231219,172200,242107790,10850,10850,10850,10850,0
|
|
20231219,172100,242107790,10850,10850,10850,10850,0
|
|
20231219,172000,242107790,10850,10850,10850,10850,0
|
|
20231219,171900,242107790,10850,10850,10850,10850,0
|
|
20231219,171800,242107790,10850,10850,10850,10850,0
|
|
20231219,171700,242107790,10850,10850,10850,10850,0
|
|
20231219,171600,242107790,10850,10850,10850,10850,0
|
|
20231219,171500,242107790,10850,10850,10850,10850,0
|
|
20231219,171400,242107790,10850,10850,10850,10850,0
|
|
20231219,171300,242107790,10850,10850,10850,10850,0
|
|
20231219,171200,242107790,10850,10850,10850,10850,0
|
|
20231219,171100,242107790,10850,10850,10850,10850,0
|
|
20231219,171000,242107790,10850,10850,10850,10850,0
|
|
20231219,170900,242107790,10850,10850,10850,10850,0
|
|
20231219,170800,242107790,10850,10850,10850,10850,0
|
|
20231219,170700,242107790,10850,10850,10850,10850,903
|
|
20231219,170600,242107790,10850,10850,10850,10850,0
|
|
20231219,170500,242107790,10850,10850,10850,10850,0
|
|
20231219,170400,242107790,10850,10850,10850,10850,0
|
|
20231219,170300,242107790,10850,10850,10850,10850,0
|
|
20231219,170200,242107790,10850,10850,10850,10850,0
|
|
20231219,170100,242107790,10850,10850,10850,10850,0
|
|
20231219,170000,242107790,10850,10850,10850,10850,0
|
|
20231219,165900,242107790,10850,10850,10850,10850,0
|
|
20231219,165800,242107790,10850,10850,10850,10850,0
|
|
20231219,165700,242107790,10850,10850,10850,10850,0
|
|
20231219,165600,242107790,10850,10850,10850,10850,0
|
|
20231219,165500,242107790,10850,10850,10850,10850,0
|
|
20231219,165400,242107790,10850,10850,10850,10850,0
|
|
20231219,165300,242107790,10850,10850,10850,10850,0
|
|
20231219,165200,242107790,10850,10850,10850,10850,0
|
|
20231219,165100,242107790,10850,10850,10850,10850,0
|
|
20231219,165000,242107790,10850,10850,10850,10850,0
|
|
20231219,164900,242107790,10850,10850,10850,10850,0
|
|
20231219,164800,242107790,10850,10850,10850,10850,0
|
|
20231219,164700,242107790,10850,10850,10850,10850,0
|
|
20231219,164600,242107790,10850,10850,10850,10850,0
|
|
20231219,164500,242107790,10850,10850,10850,10850,0
|
|
20231219,164400,242107790,10850,10850,10850,10850,0
|
|
20231219,164300,242107790,10850,10850,10850,10850,0
|
|
20231219,164200,242107790,10850,10850,10850,10850,0
|
|
20231219,164100,242107790,10850,10850,10850,10850,0
|
|
20231219,164000,242107790,10850,10850,10850,10850,0
|
|
20231219,163900,242107790,10850,10850,10850,10850,0
|
|
20231219,163800,242107790,10850,10850,10850,10850,0
|
|
20231219,163700,242107790,10850,10850,10850,10850,903
|
|
20231219,163600,242107790,10850,10850,10850,10850,0
|
|
20231219,163500,242107790,10850,10850,10850,10850,0
|
|
20231219,163400,242107790,10850,10850,10850,10850,0
|
|
20231219,163300,242107790,10850,10850,10850,10850,0
|
|
20231219,163200,242107790,10850,10850,10850,10850,0
|
|
20231219,163100,242107790,10850,10850,10850,10850,0
|
|
20231219,163000,242107790,10850,10850,10850,10850,0
|
|
20231219,162900,242107790,10850,10850,10850,10850,0
|
|
20231219,162800,242107790,10850,10850,10850,10850,0
|
|
20231219,162700,242107790,10850,10850,10850,10850,0
|
|
20231219,162600,242107790,10850,10850,10850,10850,0
|
|
20231219,162500,242107790,10850,10850,10850,10850,0
|
|
20231219,162400,242107790,10850,10850,10850,10850,0
|
|
20231219,162300,242107790,10850,10850,10850,10850,0
|
|
20231219,162200,242107790,10850,10850,10850,10850,0
|
|
20231219,162100,242107790,10850,10850,10850,10850,0
|
|
20231219,162000,242107790,10850,10850,10850,10850,0
|
|
20231219,161900,242107790,10850,10850,10850,10850,0
|
|
20231219,161800,242107790,10850,10850,10850,10850,0
|
|
20231219,161700,242107790,10850,10850,10850,10850,0
|
|
20231219,161600,242107790,10850,10850,10850,10850,0
|
|
20231219,161500,242107790,10850,10850,10850,10850,0
|
|
20231219,161400,242107790,10850,10850,10850,10850,0
|
|
20231219,161300,242107790,10850,10850,10850,10850,0
|
|
20231219,161200,242107790,10850,10850,10850,10850,0
|
|
20231219,161100,242107790,10850,10850,10850,10850,0
|
|
20231219,161000,242107790,10850,10850,10850,10850,0
|
|
20231219,160900,242107790,10850,10850,10850,10850,0
|
|
20231219,160800,242107790,10850,10850,10850,10850,0
|
|
20231219,160700,242107790,10850,10850,10850,10850,903
|
|
20231219,160600,242107790,10850,10850,10850,10850,0
|
|
20231219,160500,242107790,10850,10850,10850,10850,0
|
|
20231219,160400,242107790,10850,10850,10850,10850,0
|
|
20231219,160300,242107790,10850,10850,10850,10850,0
|
|
20231219,160200,242107790,10850,10850,10850,10850,0
|
|
20231219,160100,242107790,10850,10850,10850,10850,0
|
|
20231219,160000,242107790,10850,10850,10850,10850,0
|
|
20231219,155900,242107790,10850,10850,10850,10850,0
|
|
20231219,155800,242107790,10850,10850,10850,10850,0
|
|
20231219,155700,242107790,10850,10850,10850,10850,0
|
|
20231219,155600,242107790,10850,10850,10850,10850,0
|
|
20231219,155500,242107790,10850,10850,10850,10850,0
|
|
20231219,155400,242107790,10850,10850,10850,10850,0
|
|
20231219,155300,242107790,10850,10850,10850,10850,0
|
|
20231219,155200,242107790,10850,10850,10850,10850,0
|
|
20231219,155100,242107790,10850,10850,10850,10850,0
|
|
20231219,155000,242107790,10850,10850,10850,10850,0
|
|
20231219,154900,242107790,10850,10850,10850,10850,0
|
|
20231219,154800,242107790,10850,10850,10850,10850,0
|
|
20231219,154700,242107790,10850,10850,10850,10850,0
|
|
20231219,154600,242107790,10850,10850,10850,10850,0
|
|
20231219,154500,242107790,10850,10850,10850,10850,0
|
|
20231219,154400,242107790,10850,10850,10850,10850,0
|
|
20231219,154300,242107790,10850,10850,10850,10850,0
|
|
20231219,154200,242107790,10850,10850,10850,10850,0
|
|
20231219,154100,242107790,10850,10850,10850,10850,0
|
|
20231219,154000,242107790,10850,10850,10850,10850,0
|
|
20231219,153900,242107790,10850,10850,10850,10850,0
|
|
20231219,153800,242107790,10850,10850,10850,10850,0
|
|
20231219,153700,242107790,10850,10850,10850,10850,903
|
|
20231219,153600,242107790,10850,10850,10850,10850,0
|
|
20231219,153500,242107790,10850,10850,10850,10850,0
|
|
20231219,153400,242107790,10850,10850,10850,10850,0
|
|
20231219,153300,242107790,10850,10850,10850,10850,0
|
|
20231219,153200,242107790,10850,10850,10850,10850,0
|
|
20231219,153100,242107790,10850,10850,10850,10850,0
|
|
20231219,153000,242107790,10850,10850,10850,10850,903
|
|
20231219,152900,232310240,10820,10820,10820,10820,0
|
|
20231219,152800,232310240,10820,10820,10820,10820,0
|
|
20231219,152700,232310240,10820,10820,10820,10820,0
|
|
20231219,152600,232310240,10820,10820,10820,10820,0
|
|
20231219,152500,232310240,10820,10820,10820,10820,0
|
|
20231219,152400,232310240,10820,10820,10820,10820,0
|
|
20231219,152300,232310240,10820,10820,10820,10820,0
|
|
20231219,152200,232310240,10820,10820,10820,10820,0
|
|
20231219,152100,232310240,10820,10820,10820,10820,0
|
|
20231219,152000,232310240,10820,10820,10820,10820,0
|
|
20231219,151900,232310240,10820,10820,10840,10820,11
|
|
20231219,151800,232191080,10820,10820,10820,10820,107
|
|
20231219,151700,231033340,10850,10850,10850,10850,2
|
|
20231219,151600,231011640,10840,10830,10850,10830,169
|
|
20231219,151500,229179710,10850,10830,10850,10830,200
|
|
20231219,151400,227012150,10820,10820,10820,10820,0
|
|
20231219,151300,227012150,10820,10820,10820,10820,3
|
|
20231219,151200,226979690,10820,10820,10820,10820,19
|
|
20231219,151100,226774110,10820,10820,10820,10820,438
|
|
20231219,151000,222034950,10810,10810,10810,10810,0
|
|
20231219,150900,222034950,10810,10810,10810,10810,5
|
|
20231219,150800,221980900,10810,10810,10810,10810,12
|
|
20231219,150700,221851180,10810,10810,10810,10810,0
|
|
20231219,150600,221851180,10810,10810,10810,10810,0
|
|
20231219,150500,221851180,10810,10810,10810,10810,0
|
|
20231219,150400,221851180,10810,10810,10810,10810,45
|
|
20231219,150300,221364730,10810,10810,10810,10810,0
|
|
20231219,150200,221364730,10810,10810,10810,10810,0
|
|
20231219,150100,221364730,10810,10810,10810,10800,10
|
|
20231219,150000,221256710,10790,10790,10790,10790,8
|
|
20231219,145900,221170390,10780,10780,10780,10780,17
|
|
20231219,145800,220987130,10790,10790,10790,10790,6
|
|
20231219,145700,220922390,10790,10790,10790,10790,55
|
|
20231219,145600,220328940,10790,10790,10790,10790,9
|
|
20231219,145500,220231830,10790,10790,10790,10790,0
|
|
20231219,145400,220231830,10790,10800,10800,10790,400
|
|
20231219,145300,215915480,10800,10800,10800,10800,14
|
|
20231219,145200,215764280,10800,10800,10800,10800,11
|
|
20231219,145100,215645480,10800,10800,10800,10800,9
|
|
20231219,145000,215548280,10800,10800,10800,10800,133
|
|
20231219,144900,214111880,10800,10800,10800,10800,10
|
|
20231219,144800,214003880,10810,10810,10810,10810,50
|
|
20231219,144700,213463380,10800,10800,10800,10800,14
|
|
20231219,144600,213312180,10800,10790,10800,10790,174
|
|
20231219,144500,211433090,10790,10790,10790,10790,0
|
|
20231219,144400,211433090,10790,10790,10790,10790,17
|
|
20231219,144300,211249660,10800,10790,10800,10790,10
|
|
20231219,144200,211141740,10800,10800,10800,10800,1
|
|
20231219,144100,211130940,10790,10790,10790,10790,16
|
|
20231219,144000,210958300,10790,10790,10790,10790,9
|
|
20231219,143900,210861190,10800,10800,10800,10800,1
|
|
20231219,143800,210850390,10790,10790,10790,10790,16
|
|
20231219,143700,210677750,10790,10790,10790,10790,9
|
|
20231219,143600,210580640,10800,10800,10800,10800,1
|
|
20231219,143500,210569840,10790,10800,10800,10790,71
|
|
20231219,143400,209803170,10790,10790,10790,10790,0
|
|
20231219,143300,209803170,10790,10800,10800,10790,20
|
|
20231219,143200,209587290,10800,10790,10800,10790,465
|
|
20231219,143100,204569930,10790,10790,10790,10790,0
|
|
20231219,143000,204569930,10790,10790,10790,10790,24
|
|
20231219,142900,204310970,10790,10790,10790,10790,115
|
|
20231219,142800,203070120,10800,10790,10800,10790,101
|
|
20231219,142700,201980320,10800,10800,10800,10800,186
|
|
20231219,142600,199971520,10790,10790,10790,10790,13
|
|
20231219,142500,199831250,10790,10790,10790,10790,0
|
|
20231219,142400,199831250,10790,10790,10790,10790,12
|
|
20231219,142300,199701770,10800,10800,10800,10800,278
|
|
20231219,142200,196699370,10800,10810,10810,10800,1217
|
|
20231219,142100,183545450,10810,10810,10810,10810,2
|
|
20231219,142000,183523830,10810,10820,10820,10810,879
|
|
20231219,141900,174020000,10830,10830,10830,10830,0
|
|
20231219,141800,174020000,10830,10830,10830,10830,1
|
|
20231219,141700,174009170,10820,10820,10820,10820,143
|
|
20231219,141600,172461910,10820,10820,10820,10820,0
|
|
20231219,141500,172461910,10820,10820,10820,10820,0
|
|
20231219,141400,172461910,10820,10820,10820,10820,224
|
|
20231219,141300,170038230,10820,10820,10820,10820,185
|
|
20231219,141200,168036530,10820,10820,10820,10820,0
|
|
20231219,141100,168036530,10820,10820,10820,10820,2
|
|
20231219,141000,168014890,10820,10820,10820,10820,0
|
|
20231219,140900,168014890,10820,10810,10820,10810,855
|
|
20231219,140800,158768140,10800,10800,10800,10800,20
|
|
20231219,140700,158552140,10800,10800,10800,10800,0
|
|
20231219,140600,158552140,10800,10800,10800,10800,70
|
|
20231219,140500,157796140,10790,10790,10790,10790,37
|
|
20231219,140400,157396910,10800,10800,10800,10800,0
|
|
20231219,140300,157396910,10800,10800,10800,10800,104
|
|
20231219,140200,156273710,10800,10800,10800,10800,10
|
|
20231219,140100,156165710,10800,10800,10800,10800,286
|
|
20231219,140000,153076910,10810,10810,10810,10810,0
|
|
20231219,135900,153076910,10810,10810,10810,10810,0
|
|
20231219,135800,153076910,10810,10810,10810,10810,0
|
|
20231219,135700,153076910,10810,10810,10810,10810,0
|
|
20231219,135600,153076910,10810,10810,10810,10810,0
|
|
20231219,135500,153076910,10810,10810,10810,10810,1
|
|
20231219,135400,153066100,10800,10800,10800,10800,0
|
|
20231219,135300,153066100,10800,10800,10800,10800,0
|
|
20231219,135200,153066100,10800,10800,10800,10800,2
|
|
20231219,135100,153044500,10810,10810,10810,10810,0
|
|
20231219,135000,153044500,10810,10810,10810,10810,0
|
|
20231219,134900,153044500,10810,10810,10810,10810,5
|
|
20231219,134800,152990450,10810,10810,10810,10810,0
|
|
20231219,134700,152990450,10810,10810,10810,10810,0
|
|
20231219,134600,152990450,10810,10810,10810,10810,2
|
|
20231219,134500,152968830,10800,10800,10800,10800,0
|
|
20231219,134400,152968830,10800,10800,10800,10800,306
|
|
20231219,134300,149664030,10800,10800,10800,10800,0
|
|
20231219,134200,149664030,10800,10800,10800,10800,1
|
|
20231219,134100,149653230,10790,10790,10790,10790,3
|
|
20231219,134000,149620860,10790,10790,10790,10790,0
|
|
20231219,133900,149620860,10790,10790,10790,10790,0
|
|
20231219,133800,149620860,10790,10790,10790,10790,0
|
|
20231219,133700,149620860,10790,10790,10790,10790,121
|
|
20231219,133600,148315270,10790,10790,10790,10790,0
|
|
20231219,133500,148315270,10790,10790,10790,10790,0
|
|
20231219,133400,148315270,10790,10790,10790,10790,30
|
|
20231219,133300,147991570,10790,10790,10790,10790,14
|
|
20231219,133200,147840510,10800,10800,10800,10800,0
|
|
20231219,133100,147840510,10800,10790,10800,10790,4
|
|
20231219,133000,147797340,10780,10780,10780,10780,0
|
|
20231219,132900,147797340,10780,10780,10780,10780,0
|
|
20231219,132800,147797340,10780,10780,10780,10780,0
|
|
20231219,132700,147797340,10780,10800,10800,10780,131
|
|
20231219,132600,146383800,10780,10780,10780,10780,0
|
|
20231219,132500,146383800,10780,10780,10780,10780,0
|
|
20231219,132400,146383800,10780,10780,10780,10780,0
|
|
20231219,132300,146383800,10780,10780,10780,10780,29
|
|
20231219,132200,146071180,10780,10780,10780,10780,0
|
|
20231219,132100,146071180,10780,10780,10780,10780,0
|
|
20231219,132000,146071180,10780,10780,10780,10780,0
|
|
20231219,131900,146071180,10780,10780,10780,10780,0
|
|
20231219,131800,146071180,10780,10780,10780,10780,0
|
|
20231219,131700,146071180,10780,10780,10780,10780,0
|
|
20231219,131600,146071180,10780,10780,10780,10780,35
|
|
20231219,131500,145693880,10780,10780,10780,10780,0
|
|
20231219,131400,145693880,10780,10780,10780,10780,0
|
|
20231219,131300,145693880,10780,10780,10780,10780,0
|
|
20231219,131200,145693880,10780,10780,10780,10780,28
|
|
20231219,131100,145392040,10780,10780,10780,10780,43
|
|
20231219,131000,144928500,10830,10830,10830,10830,0
|
|
20231219,130900,144928500,10830,10830,10830,10830,0
|
|
20231219,130800,144928500,10830,10830,10830,10830,0
|
|
20231219,130700,144928500,10830,10830,10830,10830,2
|
|
20231219,130600,144906840,10830,10830,10830,10830,2
|
|
20231219,130500,144885180,10830,10830,10830,10830,0
|
|
20231219,130400,144885180,10830,10830,10830,10830,1
|
|
20231219,130300,144874350,10780,10780,10780,10780,0
|
|
20231219,130200,144874350,10780,10780,10780,10780,12
|
|
20231219,130100,144744990,10840,10840,10840,10840,0
|
|
20231219,130000,144744990,10840,10840,10840,10840,0
|
|
20231219,125900,144744990,10840,10840,10840,10840,0
|
|
20231219,125800,144744990,10840,10840,10840,10840,0
|
|
20231219,125700,144744990,10840,10840,10840,10840,1
|
|
20231219,125600,144734150,10780,10790,10790,10780,29
|
|
20231219,125500,144421440,10840,10840,10840,10840,0
|
|
20231219,125400,144421440,10840,10840,10840,10840,0
|
|
20231219,125300,144421440,10840,10840,10840,10840,0
|
|
20231219,125200,144421440,10840,10840,10840,10840,0
|
|
20231219,125100,144421440,10840,10840,10840,10840,0
|
|
20231219,125000,144421440,10840,10840,10840,10840,0
|
|
20231219,124900,144421440,10840,10840,10840,10840,0
|
|
20231219,124800,144421440,10840,10840,10840,10840,0
|
|
20231219,124700,144421440,10840,10800,10840,10800,1271
|
|
20231219,124600,130668250,10800,10800,10800,10800,1
|
|
20231219,124500,130657450,10790,10800,10800,10790,2
|
|
20231219,124400,130635860,10790,10790,10790,10790,0
|
|
20231219,124300,130635860,10790,10790,10790,10790,0
|
|
20231219,124200,130635860,10790,10790,10790,10790,0
|
|
20231219,124100,130635860,10790,10790,10790,10790,1
|
|
20231219,124000,130625070,10790,10790,10790,10790,0
|
|
20231219,123900,130625070,10790,10790,10790,10790,10
|
|
20231219,123800,130517170,10790,10790,10790,10790,1
|
|
20231219,123700,130506380,10780,10800,10800,10780,1752
|
|
20231219,123600,111614580,10790,10790,10790,10790,3
|
|
20231219,123500,111582210,10790,10790,10790,10790,0
|
|
20231219,123400,111582210,10790,10780,10790,10780,234
|
|
20231219,123300,109059350,10830,10830,10830,10830,0
|
|
20231219,123200,109059350,10830,10830,10830,10830,0
|
|
20231219,123100,109059350,10830,10830,10830,10830,0
|
|
20231219,123000,109059350,10830,10830,10830,10830,0
|
|
20231219,122900,109059350,10830,10830,10830,10830,0
|
|
20231219,122800,109059350,10830,10830,10830,10830,0
|
|
20231219,122700,109059350,10830,10830,10830,10830,0
|
|
20231219,122600,109059350,10830,10830,10830,10830,1
|
|
20231219,122500,109048520,10770,10770,10770,10770,12
|
|
20231219,122400,108919280,10800,10800,10800,10800,367
|
|
20231219,122300,104955680,10830,10830,10830,10830,0
|
|
20231219,122200,104955680,10830,10830,10830,10830,0
|
|
20231219,122100,104955680,10830,10830,10830,10830,0
|
|
20231219,122000,104955680,10830,10830,10830,10830,0
|
|
20231219,121900,104955680,10830,10830,10830,10830,0
|
|
20231219,121800,104955680,10830,10830,10830,10830,0
|
|
20231219,121700,104955680,10830,10830,10830,10830,0
|
|
20231219,121600,104955680,10830,10830,10830,10830,0
|
|
20231219,121500,104955680,10830,10830,10830,10830,1
|
|
20231219,121400,104944850,10780,10780,10780,10780,0
|
|
20231219,121300,104944850,10780,10780,10780,10780,0
|
|
20231219,121200,104944850,10780,10780,10780,10780,0
|
|
20231219,121100,104944850,10780,10790,10790,10780,324
|
|
20231219,121000,101451210,10790,10790,10790,10790,0
|
|
20231219,120900,101451210,10790,10790,10790,10790,0
|
|
20231219,120800,101451210,10790,10790,10790,10790,51
|
|
20231219,120700,100900920,10780,10790,10790,10780,40
|
|
20231219,120600,100469370,10790,10790,10790,10790,0
|
|
20231219,120500,100469370,10790,10790,10790,10790,0
|
|
20231219,120400,100469370,10790,10790,10790,10790,65
|
|
20231219,120300,99768020,10790,10790,10790,10790,35
|
|
20231219,120200,99390370,10790,10790,10790,10790,20
|
|
20231219,120100,99174570,10830,10830,10830,10830,0
|
|
20231219,120000,99174570,10830,10830,10830,10830,0
|
|
20231219,115900,99174570,10830,10830,10830,10830,0
|
|
20231219,115800,99174570,10830,10830,10830,10830,6
|
|
20231219,115700,99109590,10800,10800,10800,10800,29
|
|
20231219,115600,98796390,10810,10810,10810,10810,30
|
|
20231219,115500,98472090,10830,10830,10830,10830,0
|
|
20231219,115400,98472090,10830,10830,10830,10830,0
|
|
20231219,115300,98472090,10830,10830,10830,10830,0
|
|
20231219,115200,98472090,10830,10830,10830,10830,1
|
|
20231219,115100,98461260,10830,10830,10830,10830,0
|
|
20231219,115000,98461260,10830,10830,10830,10830,0
|
|
20231219,114900,98461260,10830,10830,10830,10830,0
|
|
20231219,114800,98461260,10830,10800,10830,10800,27
|
|
20231219,114700,98169210,10830,10830,10830,10830,0
|
|
20231219,114600,98169210,10830,10830,10830,10830,0
|
|
20231219,114500,98169210,10830,10830,10830,10830,0
|
|
20231219,114400,98169210,10830,10830,10830,10830,1
|
|
20231219,114300,98158380,10800,10800,10800,10800,0
|
|
20231219,114200,98158380,10800,10800,10800,10800,29
|
|
20231219,114100,97845180,10810,10810,10810,10810,2
|
|
20231219,114000,97823560,10850,10850,10850,10850,0
|
|
20231219,113900,97823560,10850,10850,10850,10850,0
|
|
20231219,113800,97823560,10850,10850,10850,10850,2
|
|
20231219,113700,97801860,10820,10820,10820,10820,65
|
|
20231219,113600,97098560,10850,10850,10850,10850,0
|
|
20231219,113500,97098560,10850,10850,10850,10850,0
|
|
20231219,113400,97098560,10850,10850,10850,10850,0
|
|
20231219,113300,97098560,10850,10850,10850,10850,0
|
|
20231219,113200,97098560,10850,10850,10850,10850,0
|
|
20231219,113100,97098560,10850,10850,10850,10850,0
|
|
20231219,113000,97098560,10850,10850,10850,10850,0
|
|
20231219,112900,97098560,10850,10850,10850,10850,0
|
|
20231219,112800,97098560,10850,10850,10850,10850,0
|
|
20231219,112700,97098560,10850,10850,10850,10850,0
|
|
20231219,112600,97098560,10850,10850,10850,10850,0
|
|
20231219,112500,97098560,10850,10850,10850,10850,1
|
|
20231219,112400,97087710,10820,10820,10820,10820,37
|
|
20231219,112300,96687370,10850,10850,10850,10850,0
|
|
20231219,112200,96687370,10850,10850,10850,10850,0
|
|
20231219,112100,96687370,10850,10850,10850,10850,0
|
|
20231219,112000,96687370,10850,10850,10850,10850,0
|
|
20231219,111900,96687370,10850,10850,10850,10850,0
|
|
20231219,111800,96687370,10850,10850,10850,10850,0
|
|
20231219,111700,96687370,10850,10850,10850,10850,1
|
|
20231219,111600,96676520,10850,10850,10850,10850,0
|
|
20231219,111500,96676520,10850,10850,10850,10850,0
|
|
20231219,111400,96676520,10850,10850,10850,10850,1
|
|
20231219,111300,96665670,10840,10840,10840,10840,0
|
|
20231219,111200,96665670,10840,10840,10840,10840,46
|
|
20231219,111100,96167030,10850,10850,10850,10850,0
|
|
20231219,111000,96167030,10850,10850,10850,10850,13
|
|
20231219,110900,96025980,10850,10850,10850,10850,0
|
|
20231219,110800,96025980,10850,10850,10850,10850,0
|
|
20231219,110700,96025980,10850,10850,10850,10850,0
|
|
20231219,110600,96025980,10850,10850,10850,10850,0
|
|
20231219,110500,96025980,10850,10850,10850,10850,0
|
|
20231219,110400,96025980,10850,10850,10850,10850,0
|
|
20231219,110300,96025980,10850,10850,10850,10850,0
|
|
20231219,110200,96025980,10850,10850,10850,10850,50
|
|
20231219,110100,95483480,10860,10800,10860,10800,2500
|
|
20231219,110000,68359350,10800,10800,10800,10800,0
|
|
20231219,105900,68359350,10800,10800,10800,10800,0
|
|
20231219,105800,68359350,10800,10800,10800,10800,1
|
|
20231219,105700,68348550,10770,10770,10770,10770,671
|
|
20231219,105600,61121880,10800,10800,10800,10800,0
|
|
20231219,105500,61121880,10800,10800,10800,10800,1
|
|
20231219,105400,61111080,10770,10770,10770,10770,0
|
|
20231219,105300,61111080,10770,10770,10770,10770,0
|
|
20231219,105200,61111080,10770,10770,10770,10770,0
|
|
20231219,105100,61111080,10770,10770,10770,10770,9
|
|
20231219,105000,61014150,10770,10810,10810,10770,16
|
|
20231219,104900,60841710,10810,10810,10810,10810,0
|
|
20231219,104800,60841710,10810,10810,10810,10810,0
|
|
20231219,104700,60841710,10810,10810,10810,10810,0
|
|
20231219,104600,60841710,10810,10810,10810,10810,0
|
|
20231219,104500,60841710,10810,10810,10810,10810,0
|
|
20231219,104400,60841710,10810,10810,10810,10810,1
|
|
20231219,104300,60830900,10800,10800,10800,10800,0
|
|
20231219,104200,60830900,10800,10800,10800,10800,60
|
|
20231219,104100,60182900,10800,10800,10800,10800,1
|
|
20231219,104000,60172100,10770,10770,10770,10770,0
|
|
20231219,103900,60172100,10770,10770,10770,10770,0
|
|
20231219,103800,60172100,10770,10770,10770,10770,0
|
|
20231219,103700,60172100,10770,10770,10770,10770,0
|
|
20231219,103600,60172100,10770,10800,10800,10770,44
|
|
20231219,103500,59698190,10770,10770,10770,10770,0
|
|
20231219,103400,59698190,10770,10770,10770,10770,0
|
|
20231219,103300,59698190,10770,10770,10770,10770,10
|
|
20231219,103200,59590490,10770,10770,10770,10770,0
|
|
20231219,103100,59590490,10770,10770,10770,10770,0
|
|
20231219,103000,59590490,10770,10770,10770,10770,0
|
|
20231219,102900,59590490,10770,10770,10770,10770,0
|
|
20231219,102800,59590490,10770,10780,10780,10770,45
|
|
20231219,102700,59105830,10760,10760,10760,10760,0
|
|
20231219,102600,59105830,10760,10760,10760,10760,0
|
|
20231219,102500,59105830,10760,10810,10810,10760,19
|
|
20231219,102400,58901090,10780,10830,10830,10780,780
|
|
20231219,102300,50475980,10830,10830,10830,10830,10
|
|
20231219,102200,50367680,10840,10840,10840,10840,0
|
|
20231219,102100,50367680,10840,10840,10840,10840,0
|
|
20231219,102000,50367680,10840,10840,10840,10840,2
|
|
20231219,101900,50346000,10850,10850,10850,10850,0
|
|
20231219,101800,50346000,10850,10850,10850,10850,0
|
|
20231219,101700,50346000,10850,10850,10850,10850,0
|
|
20231219,101600,50346000,10850,10850,10850,10850,0
|
|
20231219,101500,50346000,10850,10850,10850,10850,1
|
|
20231219,101400,50335150,10820,10850,10850,10820,29
|
|
20231219,101300,50021100,10820,10830,10830,10820,454
|
|
20231219,101200,45108400,10850,10850,10850,10850,0
|
|
20231219,101100,45108400,10850,10850,10850,10850,0
|
|
20231219,101000,45108400,10850,10840,10850,10830,103
|
|
20231219,100900,43991880,10850,10850,10850,10850,8
|
|
20231219,100800,43905080,10850,10850,10850,10850,0
|
|
20231219,100700,43905080,10850,10850,10850,10850,0
|
|
20231219,100600,43905080,10850,10850,10850,10850,2
|
|
20231219,100500,43883380,10880,10880,10880,10880,29
|
|
20231219,100400,43567860,10880,10880,10880,10880,77
|
|
20231219,100300,42730100,10890,10890,10890,10890,0
|
|
20231219,100200,42730100,10890,10890,10890,10890,0
|
|
20231219,100100,42730100,10890,10890,10890,10890,0
|
|
20231219,100000,42730100,10890,10890,10890,10890,1
|
|
20231219,095900,42719210,10890,10890,10890,10890,0
|
|
20231219,095800,42719210,10890,10890,10890,10890,0
|
|
20231219,095700,42719210,10890,10890,10890,10890,0
|
|
20231219,095600,42719210,10890,10890,10890,10890,1
|
|
20231219,095500,42708320,10840,10840,10840,10840,8
|
|
20231219,095400,42621600,10890,10890,10890,10890,0
|
|
20231219,095300,42621600,10890,10890,10890,10890,0
|
|
20231219,095200,42621600,10890,10890,10890,10890,0
|
|
20231219,095100,42621600,10890,10890,10890,10890,0
|
|
20231219,095000,42621600,10890,10890,10890,10890,1
|
|
20231219,094900,42610710,10840,10840,10840,10840,0
|
|
20231219,094800,42610710,10840,10840,10840,10840,0
|
|
20231219,094700,42610710,10840,10840,10840,10840,0
|
|
20231219,094600,42610710,10840,10840,10840,10840,9
|
|
20231219,094500,42513150,10840,10840,10840,10840,0
|
|
20231219,094400,42513150,10840,10840,10840,10840,250
|
|
20231219,094300,39803150,10840,10830,10840,10830,18
|
|
20231219,094200,39608200,10830,10830,10830,10830,0
|
|
20231219,094100,39608200,10830,10830,10830,10830,0
|
|
20231219,094000,39608200,10830,10830,10830,10830,15
|
|
20231219,093900,39445750,10830,10830,10830,10830,0
|
|
20231219,093800,39445750,10830,10830,10830,10830,0
|
|
20231219,093700,39445750,10830,10830,10830,10830,4
|
|
20231219,093600,39402430,10840,10840,10840,10840,0
|
|
20231219,093500,39402430,10840,10840,10840,10840,0
|
|
20231219,093400,39402430,10840,10840,10840,10840,0
|
|
20231219,093300,39402430,10840,10840,10840,10840,1
|
|
20231219,093200,39391590,10830,10830,10830,10830,0
|
|
20231219,093100,39391590,10830,10810,10830,10810,22
|
|
20231219,093000,39153420,10790,10790,10790,10790,9
|
|
20231219,092900,39056310,10810,10810,10810,10810,0
|
|
20231219,092800,39056310,10810,10800,10810,10790,32
|
|
20231219,092700,38710960,10800,10800,10800,10800,0
|
|
20231219,092600,38710960,10800,10800,10800,10800,272
|
|
20231219,092500,35773360,10800,10800,10800,10800,0
|
|
20231219,092400,35773360,10800,10800,10800,10800,0
|
|
20231219,092300,35773360,10800,10800,10800,10800,0
|
|
20231219,092200,35773360,10800,10800,10800,10800,50
|
|
20231219,092100,35233360,10780,10800,10800,10780,891
|
|
20231219,092000,25628360,10780,10780,10780,10780,0
|
|
20231219,091900,25628360,10780,10780,10800,10780,254
|
|
20231219,091800,22886240,10800,10800,10800,10800,0
|
|
20231219,091700,22886240,10800,10800,10800,10800,1
|
|
20231219,091600,22875440,10790,10790,10790,10790,0
|
|
20231219,091500,22875440,10790,10810,10810,10790,254
|
|
20231219,091400,20134760,10790,10790,10790,10790,325
|
|
20231219,091300,16628010,10790,10790,10790,10790,675
|
|
20231219,091200,9344760,10790,10830,10830,10790,125
|
|
20231219,091100,7995970,10790,10790,10790,10790,108
|
|
20231219,091000,6830650,10780,10780,10780,10780,2
|
|
20231219,090900,6809090,10740,10740,10740,10740,0
|
|
20231219,090800,6809090,10740,10740,10740,10740,0
|
|
20231219,090700,6809090,10740,10750,10750,10740,67
|
|
20231219,090600,6088850,10750,10790,10790,10750,45
|
|
20231219,090500,5603830,10800,10810,10810,10800,13
|
|
20231219,090400,5463360,10840,10840,10840,10840,0
|
|
20231219,090300,5463360,10840,10840,10840,10840,0
|
|
20231219,090200,5463360,10840,10840,10840,10840,0
|
|
20231219,090100,5463360,10840,10840,10840,10840,0
|
|
20231219,090000,5463360,10840,10840,10840,10840,504
|