698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,203500,557735170,10790,10790,10790,10790,2072
|
|
20231220,203400,557735170,10790,10790,10790,10790,0
|
|
20231220,203300,557735170,10790,10790,10790,10790,0
|
|
20231220,203200,557735170,10790,10790,10790,10790,0
|
|
20231220,203100,557735170,10790,10790,10790,10790,0
|
|
20231220,203000,557735170,10790,10790,10790,10790,0
|
|
20231220,202900,557735170,10790,10790,10790,10790,0
|
|
20231220,202800,557735170,10790,10790,10790,10790,0
|
|
20231220,202700,557735170,10790,10790,10790,10790,0
|
|
20231220,202600,557735170,10790,10790,10790,10790,0
|
|
20231220,202500,557735170,10790,10790,10790,10790,0
|
|
20231220,202400,557735170,10790,10790,10790,10790,0
|
|
20231220,202300,557735170,10790,10790,10790,10790,0
|
|
20231220,202200,557735170,10790,10790,10790,10790,0
|
|
20231220,202100,557735170,10790,10790,10790,10790,0
|
|
20231220,202000,557735170,10790,10790,10790,10790,0
|
|
20231220,201900,557735170,10790,10790,10790,10790,0
|
|
20231220,201800,557735170,10790,10790,10790,10790,0
|
|
20231220,201700,557735170,10790,10790,10790,10790,0
|
|
20231220,201600,557735170,10790,10790,10790,10790,0
|
|
20231220,201500,557735170,10790,10790,10790,10790,0
|
|
20231220,201400,557735170,10790,10790,10790,10790,0
|
|
20231220,201300,557735170,10790,10790,10790,10790,0
|
|
20231220,201200,557735170,10790,10790,10790,10790,0
|
|
20231220,201100,557735170,10790,10790,10790,10790,0
|
|
20231220,201000,557735170,10790,10790,10790,10790,0
|
|
20231220,200900,557735170,10790,10790,10790,10790,0
|
|
20231220,200800,557735170,10790,10790,10790,10790,0
|
|
20231220,200700,557735170,10790,10790,10790,10790,0
|
|
20231220,200600,557735170,10790,10790,10790,10790,0
|
|
20231220,200500,557735170,10790,10790,10790,10790,2072
|
|
20231220,200400,557735170,10790,10790,10790,10790,0
|
|
20231220,200300,557735170,10790,10790,10790,10790,0
|
|
20231220,200200,557735170,10790,10790,10790,10790,0
|
|
20231220,200100,557735170,10790,10790,10790,10790,0
|
|
20231220,200000,557735170,10790,10790,10790,10790,0
|
|
20231220,195900,557735170,10790,10790,10790,10790,0
|
|
20231220,195800,557735170,10790,10790,10790,10790,0
|
|
20231220,195700,557735170,10790,10790,10790,10790,0
|
|
20231220,195600,557735170,10790,10790,10790,10790,0
|
|
20231220,195500,557735170,10790,10790,10790,10790,0
|
|
20231220,195400,557735170,10790,10790,10790,10790,0
|
|
20231220,195300,557735170,10790,10790,10790,10790,0
|
|
20231220,195200,557735170,10790,10790,10790,10790,0
|
|
20231220,195100,557735170,10790,10790,10790,10790,0
|
|
20231220,195000,557735170,10790,10790,10790,10790,0
|
|
20231220,194900,557735170,10790,10790,10790,10790,0
|
|
20231220,194800,557735170,10790,10790,10790,10790,0
|
|
20231220,194700,557735170,10790,10790,10790,10790,0
|
|
20231220,194600,557735170,10790,10790,10790,10790,0
|
|
20231220,194500,557735170,10790,10790,10790,10790,0
|
|
20231220,194400,557735170,10790,10790,10790,10790,0
|
|
20231220,194300,557735170,10790,10790,10790,10790,0
|
|
20231220,194200,557735170,10790,10790,10790,10790,0
|
|
20231220,194100,557735170,10790,10790,10790,10790,0
|
|
20231220,194000,557735170,10790,10790,10790,10790,0
|
|
20231220,193900,557735170,10790,10790,10790,10790,0
|
|
20231220,193800,557735170,10790,10790,10790,10790,0
|
|
20231220,193700,557735170,10790,10790,10790,10790,0
|
|
20231220,193600,557735170,10790,10790,10790,10790,0
|
|
20231220,193500,557735170,10790,10790,10790,10790,2072
|
|
20231220,193400,557735170,10790,10790,10790,10790,0
|
|
20231220,193300,557735170,10790,10790,10790,10790,0
|
|
20231220,193200,557735170,10790,10790,10790,10790,0
|
|
20231220,193100,557735170,10790,10790,10790,10790,0
|
|
20231220,193000,557735170,10790,10790,10790,10790,0
|
|
20231220,192900,557735170,10790,10790,10790,10790,0
|
|
20231220,192800,557735170,10790,10790,10790,10790,0
|
|
20231220,192700,557735170,10790,10790,10790,10790,0
|
|
20231220,192600,557735170,10790,10790,10790,10790,0
|
|
20231220,192500,557735170,10790,10790,10790,10790,0
|
|
20231220,192400,557735170,10790,10790,10790,10790,0
|
|
20231220,192300,557735170,10790,10790,10790,10790,0
|
|
20231220,192200,557735170,10790,10790,10790,10790,0
|
|
20231220,192100,557735170,10790,10790,10790,10790,0
|
|
20231220,192000,557735170,10790,10790,10790,10790,0
|
|
20231220,191900,557735170,10790,10790,10790,10790,0
|
|
20231220,191800,557735170,10790,10790,10790,10790,0
|
|
20231220,191700,557735170,10790,10790,10790,10790,0
|
|
20231220,191600,557735170,10790,10790,10790,10790,0
|
|
20231220,191500,557735170,10790,10790,10790,10790,0
|
|
20231220,191400,557735170,10790,10790,10790,10790,0
|
|
20231220,191300,557735170,10790,10790,10790,10790,0
|
|
20231220,191200,557735170,10790,10790,10790,10790,0
|
|
20231220,191100,557735170,10790,10790,10790,10790,0
|
|
20231220,191000,557735170,10790,10790,10790,10790,0
|
|
20231220,190900,557735170,10790,10790,10790,10790,0
|
|
20231220,190800,557735170,10790,10790,10790,10790,0
|
|
20231220,190700,557735170,10790,10790,10790,10790,0
|
|
20231220,190600,557735170,10790,10790,10790,10790,0
|
|
20231220,190500,557735170,10790,10790,10790,10790,2072
|
|
20231220,190400,557735170,10790,10790,10790,10790,0
|
|
20231220,190300,557735170,10790,10790,10790,10790,0
|
|
20231220,190200,557735170,10790,10790,10790,10790,0
|
|
20231220,190100,557735170,10790,10790,10790,10790,0
|
|
20231220,190000,557735170,10790,10790,10790,10790,0
|
|
20231220,185900,557735170,10790,10790,10790,10790,0
|
|
20231220,185800,557735170,10790,10790,10790,10790,0
|
|
20231220,185700,557735170,10790,10790,10790,10790,0
|
|
20231220,185600,557735170,10790,10790,10790,10790,0
|
|
20231220,185500,557735170,10790,10790,10790,10790,0
|
|
20231220,185400,557735170,10790,10790,10790,10790,0
|
|
20231220,185300,557735170,10790,10790,10790,10790,0
|
|
20231220,185200,557735170,10790,10790,10790,10790,0
|
|
20231220,185100,557735170,10790,10790,10790,10790,0
|
|
20231220,185000,557735170,10790,10790,10790,10790,0
|
|
20231220,184900,557735170,10790,10790,10790,10790,0
|
|
20231220,184800,557735170,10790,10790,10790,10790,0
|
|
20231220,184700,557735170,10790,10790,10790,10790,0
|
|
20231220,184600,557735170,10790,10790,10790,10790,0
|
|
20231220,184500,557735170,10790,10790,10790,10790,0
|
|
20231220,184400,557735170,10790,10790,10790,10790,0
|
|
20231220,184300,557735170,10790,10790,10790,10790,0
|
|
20231220,184200,557735170,10790,10790,10790,10790,0
|
|
20231220,184100,557735170,10790,10790,10790,10790,0
|
|
20231220,184000,557735170,10790,10790,10790,10790,0
|
|
20231220,183900,557735170,10790,10790,10790,10790,0
|
|
20231220,183800,557735170,10790,10790,10790,10790,0
|
|
20231220,183700,557735170,10790,10790,10790,10790,0
|
|
20231220,183600,557735170,10790,10790,10790,10790,0
|
|
20231220,183500,557735170,10790,10790,10790,10790,2072
|
|
20231220,183400,557735170,10790,10790,10790,10790,0
|
|
20231220,183300,557735170,10790,10790,10790,10790,0
|
|
20231220,183200,557735170,10790,10790,10790,10790,0
|
|
20231220,183100,557735170,10790,10790,10790,10790,0
|
|
20231220,183000,557735170,10790,10790,10790,10790,0
|
|
20231220,182900,557735170,10790,10790,10790,10790,0
|
|
20231220,182800,557735170,10790,10790,10790,10790,0
|
|
20231220,182700,557735170,10790,10790,10790,10790,0
|
|
20231220,182600,557735170,10790,10790,10790,10790,0
|
|
20231220,182500,557735170,10790,10790,10790,10790,0
|
|
20231220,182400,557735170,10790,10790,10790,10790,0
|
|
20231220,182300,557735170,10790,10790,10790,10790,0
|
|
20231220,182200,557735170,10790,10790,10790,10790,0
|
|
20231220,182100,557735170,10790,10790,10790,10790,0
|
|
20231220,182000,557735170,10790,10790,10790,10790,0
|
|
20231220,181900,557735170,10790,10790,10790,10790,0
|
|
20231220,181800,557735170,10790,10790,10790,10790,0
|
|
20231220,181700,557735170,10790,10790,10790,10790,0
|
|
20231220,181600,557735170,10790,10790,10790,10790,0
|
|
20231220,181500,557735170,10790,10790,10790,10790,0
|
|
20231220,181400,557735170,10790,10790,10790,10790,0
|
|
20231220,181300,557735170,10790,10790,10790,10790,0
|
|
20231220,181200,557735170,10790,10790,10790,10790,0
|
|
20231220,181100,557735170,10790,10790,10790,10790,0
|
|
20231220,181000,557735170,10790,10790,10790,10790,0
|
|
20231220,180900,557735170,10790,10790,10790,10790,0
|
|
20231220,180800,557735170,10790,10790,10790,10790,0
|
|
20231220,180700,557735170,10790,10790,10790,10790,0
|
|
20231220,180600,557735170,10790,10790,10790,10790,0
|
|
20231220,180500,557735170,10790,10790,10790,10790,2072
|
|
20231220,180400,557735170,10790,10790,10790,10790,0
|
|
20231220,180300,557735170,10790,10790,10790,10790,0
|
|
20231220,180200,557735170,10790,10790,10790,10790,0
|
|
20231220,180100,557735170,10790,10790,10790,10790,0
|
|
20231220,180000,557735170,10790,10790,10790,10790,0
|
|
20231220,175900,557735170,10790,10790,10790,10790,0
|
|
20231220,175800,557735170,10790,10790,10790,10790,0
|
|
20231220,175700,557735170,10790,10790,10790,10790,0
|
|
20231220,175600,557735170,10790,10790,10790,10790,0
|
|
20231220,175500,557735170,10790,10790,10790,10790,0
|
|
20231220,175400,557735170,10790,10790,10790,10790,0
|
|
20231220,175300,557735170,10790,10790,10790,10790,0
|
|
20231220,175200,557735170,10790,10790,10790,10790,0
|
|
20231220,175100,557735170,10790,10790,10790,10790,0
|
|
20231220,175000,557735170,10790,10790,10790,10790,0
|
|
20231220,174900,557735170,10790,10790,10790,10790,0
|
|
20231220,174800,557735170,10790,10790,10790,10790,0
|
|
20231220,174700,557735170,10790,10790,10790,10790,0
|
|
20231220,174600,557735170,10790,10790,10790,10790,0
|
|
20231220,174500,557735170,10790,10790,10790,10790,0
|
|
20231220,174400,557735170,10790,10790,10790,10790,0
|
|
20231220,174300,557735170,10790,10790,10790,10790,0
|
|
20231220,174200,557735170,10790,10790,10790,10790,0
|
|
20231220,174100,557735170,10790,10790,10790,10790,0
|
|
20231220,174000,557735170,10790,10790,10790,10790,0
|
|
20231220,173900,557735170,10790,10790,10790,10790,0
|
|
20231220,173800,557735170,10790,10790,10790,10790,0
|
|
20231220,173700,557735170,10790,10790,10790,10790,0
|
|
20231220,173600,557735170,10790,10790,10790,10790,0
|
|
20231220,173500,557735170,10790,10790,10790,10790,2072
|
|
20231220,173400,557735170,10790,10790,10790,10790,0
|
|
20231220,173300,557735170,10790,10790,10790,10790,0
|
|
20231220,173200,557735170,10790,10790,10790,10790,0
|
|
20231220,173100,557735170,10790,10790,10790,10790,0
|
|
20231220,173000,557735170,10790,10790,10790,10790,0
|
|
20231220,172900,557735170,10790,10790,10790,10790,0
|
|
20231220,172800,557735170,10790,10790,10790,10790,0
|
|
20231220,172700,557735170,10790,10790,10790,10790,0
|
|
20231220,172600,557735170,10790,10790,10790,10790,0
|
|
20231220,172500,557735170,10790,10790,10790,10790,0
|
|
20231220,172400,557735170,10790,10790,10790,10790,0
|
|
20231220,172300,557735170,10790,10790,10790,10790,0
|
|
20231220,172200,557735170,10790,10790,10790,10790,0
|
|
20231220,172100,557735170,10790,10790,10790,10790,0
|
|
20231220,172000,557735170,10790,10790,10790,10790,0
|
|
20231220,171900,557735170,10790,10790,10790,10790,0
|
|
20231220,171800,557735170,10790,10790,10790,10790,0
|
|
20231220,171700,557735170,10790,10790,10790,10790,0
|
|
20231220,171600,557735170,10790,10790,10790,10790,0
|
|
20231220,171500,557735170,10790,10790,10790,10790,0
|
|
20231220,171400,557735170,10790,10790,10790,10790,0
|
|
20231220,171300,557735170,10790,10790,10790,10790,0
|
|
20231220,171200,557735170,10790,10790,10790,10790,0
|
|
20231220,171100,557735170,10790,10790,10790,10790,0
|
|
20231220,171000,557735170,10790,10790,10790,10790,0
|
|
20231220,170900,557735170,10790,10790,10790,10790,0
|
|
20231220,170800,557735170,10790,10790,10790,10790,0
|
|
20231220,170700,557735170,10790,10790,10790,10790,0
|
|
20231220,170600,557735170,10790,10790,10790,10790,0
|
|
20231220,170500,557735170,10790,10790,10790,10790,2072
|
|
20231220,170400,557735170,10790,10790,10790,10790,0
|
|
20231220,170300,557735170,10790,10790,10790,10790,0
|
|
20231220,170200,557735170,10790,10790,10790,10790,0
|
|
20231220,170100,557735170,10790,10790,10790,10790,0
|
|
20231220,170000,557735170,10790,10790,10790,10790,0
|
|
20231220,165900,557735170,10790,10790,10790,10790,0
|
|
20231220,165800,557735170,10790,10790,10790,10790,0
|
|
20231220,165700,557735170,10790,10790,10790,10790,0
|
|
20231220,165600,557735170,10790,10790,10790,10790,0
|
|
20231220,165500,557735170,10790,10790,10790,10790,0
|
|
20231220,165400,557735170,10790,10790,10790,10790,0
|
|
20231220,165300,557735170,10790,10790,10790,10790,0
|
|
20231220,165200,557735170,10790,10790,10790,10790,0
|
|
20231220,165100,557735170,10790,10790,10790,10790,0
|
|
20231220,165000,557735170,10790,10790,10790,10790,0
|
|
20231220,164900,557735170,10790,10790,10790,10790,0
|
|
20231220,164800,557735170,10790,10790,10790,10790,0
|
|
20231220,164700,557735170,10790,10790,10790,10790,0
|
|
20231220,164600,557735170,10790,10790,10790,10790,0
|
|
20231220,164500,557735170,10790,10790,10790,10790,0
|
|
20231220,164400,557735170,10790,10790,10790,10790,0
|
|
20231220,164300,557735170,10790,10790,10790,10790,0
|
|
20231220,164200,557735170,10790,10790,10790,10790,0
|
|
20231220,164100,557735170,10790,10790,10790,10790,0
|
|
20231220,164000,557735170,10790,10790,10790,10790,0
|
|
20231220,163900,557735170,10790,10790,10790,10790,0
|
|
20231220,163800,557735170,10790,10790,10790,10790,0
|
|
20231220,163700,557735170,10790,10790,10790,10790,0
|
|
20231220,163600,557735170,10790,10790,10790,10790,0
|
|
20231220,163500,557735170,10790,10790,10790,10790,2072
|
|
20231220,163400,557735170,10790,10790,10790,10790,0
|
|
20231220,163300,557735170,10790,10790,10790,10790,0
|
|
20231220,163200,557735170,10790,10790,10790,10790,0
|
|
20231220,163100,557735170,10790,10790,10790,10790,0
|
|
20231220,163000,557735170,10790,10790,10790,10790,0
|
|
20231220,162900,557735170,10790,10790,10790,10790,0
|
|
20231220,162800,557735170,10790,10790,10790,10790,0
|
|
20231220,162700,557735170,10790,10790,10790,10790,0
|
|
20231220,162600,557735170,10790,10790,10790,10790,0
|
|
20231220,162500,557735170,10790,10790,10790,10790,0
|
|
20231220,162400,557735170,10790,10790,10790,10790,0
|
|
20231220,162300,557735170,10790,10790,10790,10790,0
|
|
20231220,162200,557735170,10790,10790,10790,10790,0
|
|
20231220,162100,557735170,10790,10790,10790,10790,0
|
|
20231220,162000,557735170,10790,10790,10790,10790,0
|
|
20231220,161900,557735170,10790,10790,10790,10790,0
|
|
20231220,161800,557735170,10790,10790,10790,10790,0
|
|
20231220,161700,557735170,10790,10790,10790,10790,0
|
|
20231220,161600,557735170,10790,10790,10790,10790,0
|
|
20231220,161500,557735170,10790,10790,10790,10790,0
|
|
20231220,161400,557735170,10790,10790,10790,10790,0
|
|
20231220,161300,557735170,10790,10790,10790,10790,0
|
|
20231220,161200,557735170,10790,10790,10790,10790,0
|
|
20231220,161100,557735170,10790,10790,10790,10790,0
|
|
20231220,161000,557735170,10790,10790,10790,10790,0
|
|
20231220,160900,557735170,10790,10790,10790,10790,0
|
|
20231220,160800,557735170,10790,10790,10790,10790,0
|
|
20231220,160700,557735170,10790,10790,10790,10790,0
|
|
20231220,160600,557735170,10790,10790,10790,10790,0
|
|
20231220,160500,557735170,10790,10790,10790,10790,2072
|
|
20231220,160400,557735170,10790,10790,10790,10790,0
|
|
20231220,160300,557735170,10790,10790,10790,10790,0
|
|
20231220,160200,557735170,10790,10790,10790,10790,0
|
|
20231220,160100,557735170,10790,10790,10790,10790,0
|
|
20231220,160000,557735170,10790,10790,10790,10790,0
|
|
20231220,155900,557735170,10790,10790,10790,10790,0
|
|
20231220,155800,557735170,10790,10790,10790,10790,0
|
|
20231220,155700,557735170,10790,10790,10790,10790,0
|
|
20231220,155600,557735170,10790,10790,10790,10790,0
|
|
20231220,155500,557735170,10790,10790,10790,10790,0
|
|
20231220,155400,557735170,10790,10790,10790,10790,0
|
|
20231220,155300,557735170,10790,10790,10790,10790,0
|
|
20231220,155200,557735170,10790,10790,10790,10790,0
|
|
20231220,155100,557735170,10790,10790,10790,10790,0
|
|
20231220,155000,557735170,10790,10790,10790,10790,0
|
|
20231220,154900,557735170,10790,10790,10790,10790,0
|
|
20231220,154800,557735170,10790,10790,10790,10790,0
|
|
20231220,154700,557735170,10790,10790,10790,10790,0
|
|
20231220,154600,557735170,10790,10790,10790,10790,0
|
|
20231220,154500,557735170,10790,10790,10790,10790,0
|
|
20231220,154400,557735170,10790,10790,10790,10790,0
|
|
20231220,154300,557735170,10790,10790,10790,10790,0
|
|
20231220,154200,557735170,10790,10790,10790,10790,0
|
|
20231220,154100,557735170,10790,10790,10790,10790,0
|
|
20231220,154000,557735170,10790,10790,10790,10790,0
|
|
20231220,153900,557735170,10790,10790,10790,10790,0
|
|
20231220,153800,557735170,10790,10790,10790,10790,0
|
|
20231220,153700,557735170,10790,10790,10790,10790,0
|
|
20231220,153600,557735170,10790,10790,10790,10790,0
|
|
20231220,153500,557735170,10790,10790,10790,10790,2072
|
|
20231220,153400,557735170,10790,10790,10790,10790,0
|
|
20231220,153300,557735170,10790,10790,10790,10790,0
|
|
20231220,153200,557735170,10790,10790,10790,10790,0
|
|
20231220,153100,557735170,10790,10790,10790,10790,0
|
|
20231220,153000,557735170,10790,10790,10790,10790,2072
|
|
20231220,152900,535378290,10770,10770,10770,10770,0
|
|
20231220,152800,535378290,10770,10770,10770,10770,0
|
|
20231220,152700,535378290,10770,10770,10770,10770,0
|
|
20231220,152600,535378290,10770,10770,10770,10770,0
|
|
20231220,152500,535378290,10770,10770,10770,10770,0
|
|
20231220,152400,535378290,10770,10770,10770,10770,0
|
|
20231220,152300,535378290,10770,10770,10770,10770,0
|
|
20231220,152200,535378290,10770,10770,10770,10770,0
|
|
20231220,152100,535378290,10770,10770,10770,10770,0
|
|
20231220,152000,535378290,10770,10770,10770,10770,0
|
|
20231220,151900,535378290,10770,10770,10790,10770,4
|
|
20231220,151800,535335190,10790,10760,10790,10750,71
|
|
20231220,151700,534571180,10760,10760,10780,10760,61
|
|
20231220,151600,533914780,10780,10780,10780,10780,11
|
|
20231220,151500,533796200,10760,10780,10780,10760,614
|
|
20231220,151400,527188140,10760,10780,10780,10760,233
|
|
20231220,151300,524676660,10760,10760,10760,10760,68
|
|
20231220,151200,523944980,10760,10760,10760,10760,2
|
|
20231220,151100,523923460,10790,10790,10790,10790,100
|
|
20231220,151000,522844460,10790,10760,10790,10760,3
|
|
20231220,150900,522812150,10790,10770,10790,10770,23
|
|
20231220,150800,522564400,10790,10790,10790,10790,0
|
|
20231220,150700,522564400,10790,10770,10790,10770,2
|
|
20231220,150600,522542840,10790,10790,10790,10790,0
|
|
20231220,150500,522542840,10790,10780,10790,10780,11
|
|
20231220,150400,522424230,10780,10770,10780,10770,18
|
|
20231220,150300,522230360,10780,10770,10780,10770,10
|
|
20231220,150200,522122580,10770,10770,10770,10770,305
|
|
20231220,150100,518837730,10770,10770,10770,10770,20
|
|
20231220,150000,518622330,10770,10770,10770,10770,432
|
|
20231220,145900,513969690,10760,10760,10760,10760,31
|
|
20231220,145800,513636130,10770,10770,10770,10770,14
|
|
20231220,145700,513485350,10770,10770,10770,10770,278
|
|
20231220,145600,510491290,10770,10770,10770,10770,111
|
|
20231220,145500,509295820,10770,10770,10770,10770,5
|
|
20231220,145400,509241970,10770,10770,10770,10770,167
|
|
20231220,145300,507443380,10760,10760,10760,10760,0
|
|
20231220,145200,507443380,10760,10760,10760,10760,0
|
|
20231220,145100,507443380,10760,10760,10760,10760,73
|
|
20231220,145000,506657900,10760,10760,10760,10760,32
|
|
20231220,144900,506313580,10760,10760,10760,10760,219
|
|
20231220,144800,503957140,10750,10750,10750,10750,539
|
|
20231220,144700,498162890,10750,10750,10750,10750,18
|
|
20231220,144600,497969390,10740,10740,10740,10740,9
|
|
20231220,144500,497872730,10740,10740,10740,10740,86
|
|
20231220,144400,496949090,10740,10740,10740,10740,398
|
|
20231220,144300,492674570,10750,10780,10790,10750,10903
|
|
20231220,144200,375290920,10790,10790,10790,10790,1194
|
|
20231220,144100,362407660,10790,10790,10790,10790,0
|
|
20231220,144000,362407660,10790,10790,10790,10790,0
|
|
20231220,143900,362407660,10790,10790,10790,10790,9
|
|
20231220,143800,362310550,10800,10800,10800,10800,15
|
|
20231220,143700,362148550,10790,10790,10790,10790,125
|
|
20231220,143600,360799800,10790,10790,10790,10790,1
|
|
20231220,143500,360789010,10790,10780,10790,10780,67
|
|
20231220,143400,360066580,10790,10790,10790,10790,1
|
|
20231220,143300,360055790,10790,10790,10790,10790,5
|
|
20231220,143200,360001840,10790,10790,10790,10790,0
|
|
20231220,143100,360001840,10790,10790,10790,10790,0
|
|
20231220,143000,360001840,10790,10790,10790,10790,122
|
|
20231220,142900,358685460,10790,10790,10790,10790,96
|
|
20231220,142800,357649620,10790,10790,10790,10790,382
|
|
20231220,142700,353527840,10790,10790,10790,10790,50
|
|
20231220,142600,352988340,10790,10790,10790,10790,111
|
|
20231220,142500,351790650,10790,10790,10790,10790,10
|
|
20231220,142400,351682750,10790,10790,10790,10790,0
|
|
20231220,142300,351682750,10790,10790,10790,10790,122
|
|
20231220,142200,350366370,10780,10780,10780,10780,0
|
|
20231220,142100,350366370,10780,10780,10780,10780,0
|
|
20231220,142000,350366370,10780,10780,10780,10780,5
|
|
20231220,141900,350312470,10800,10800,10800,10800,10
|
|
20231220,141800,350204470,10790,10790,10790,10790,1
|
|
20231220,141700,350193680,10790,10790,10790,10790,4
|
|
20231220,141600,350150520,10790,10790,10790,10790,605
|
|
20231220,141500,343622570,10790,10790,10790,10790,3
|
|
20231220,141400,343590200,10790,10790,10790,10790,221
|
|
20231220,141300,341205610,10790,10790,10790,10790,103
|
|
20231220,141200,340094240,10790,10790,10790,10790,22
|
|
20231220,141100,339856860,10790,10790,10790,10790,12
|
|
20231220,141000,339727380,10790,10790,10790,10790,3
|
|
20231220,140900,339695010,10790,10790,10790,10790,955
|
|
20231220,140800,329390560,10790,10800,10800,10790,4396
|
|
20231220,140700,281957600,10800,10830,10830,10800,2345
|
|
20231220,140600,256617170,10820,10820,10830,10820,115
|
|
20231220,140500,255372860,10820,10830,10830,10820,4
|
|
20231220,140400,255329570,10820,10820,10820,10820,0
|
|
20231220,140300,255329570,10820,10820,10820,10820,0
|
|
20231220,140200,255329570,10820,10820,10820,10820,0
|
|
20231220,140100,255329570,10820,10820,10820,10820,10
|
|
20231220,140000,255221370,10820,10830,10830,10820,210
|
|
20231220,135900,252948870,10830,10830,10830,10830,0
|
|
20231220,135800,252948870,10830,10830,10830,10830,0
|
|
20231220,135700,252948870,10830,10830,10830,10830,0
|
|
20231220,135600,252948870,10830,10830,10830,10830,1
|
|
20231220,135500,252938040,10850,10850,10850,10850,0
|
|
20231220,135400,252938040,10850,10850,10850,10850,46
|
|
20231220,135300,252438940,10850,10840,10850,10840,3
|
|
20231220,135200,252406410,10840,10840,10840,10840,330
|
|
20231220,135100,248829210,10840,10840,10840,10840,0
|
|
20231220,135000,248829210,10840,10840,10840,10840,0
|
|
20231220,134900,248829210,10840,10840,10840,10840,0
|
|
20231220,134800,248829210,10840,10840,10840,10840,0
|
|
20231220,134700,248829210,10840,10840,10840,10840,0
|
|
20231220,134600,248829210,10840,10840,10840,10840,0
|
|
20231220,134500,248829210,10840,10840,10840,10840,0
|
|
20231220,134400,248829210,10840,10840,10840,10840,0
|
|
20231220,134300,248829210,10840,10820,10840,10820,18
|
|
20231220,134200,248634390,10820,10820,10820,10820,0
|
|
20231220,134100,248634390,10820,10820,10820,10820,3
|
|
20231220,134000,248601930,10820,10820,10820,10820,0
|
|
20231220,133900,248601930,10820,10820,10820,10820,0
|
|
20231220,133800,248601930,10820,10830,10830,10820,77
|
|
20231220,133700,247768320,10850,10850,10850,10850,0
|
|
20231220,133600,247768320,10850,10850,10850,10850,0
|
|
20231220,133500,247768320,10850,10850,10850,10850,30
|
|
20231220,133400,247442820,10850,10850,10850,10850,0
|
|
20231220,133300,247442820,10850,10850,10850,10850,0
|
|
20231220,133200,247442820,10850,10850,10850,10850,0
|
|
20231220,133100,247442820,10850,10850,10850,10850,0
|
|
20231220,133000,247442820,10850,10850,10850,10850,0
|
|
20231220,132900,247442820,10850,10850,10850,10850,0
|
|
20231220,132800,247442820,10850,10850,10850,10850,1
|
|
20231220,132700,247431970,10820,10820,10820,10820,777
|
|
20231220,132600,239024830,10810,10810,10810,10810,0
|
|
20231220,132500,239024830,10810,10810,10820,10810,1136
|
|
20231220,132400,226742280,10800,10800,10800,10800,0
|
|
20231220,132300,226742280,10800,10800,10800,10800,0
|
|
20231220,132200,226742280,10800,10810,10810,10800,53
|
|
20231220,132100,226169850,10810,10810,10810,10810,4
|
|
20231220,132000,226126610,10810,10810,10810,10810,434
|
|
20231220,131900,221435070,10810,10810,10810,10810,20
|
|
20231220,131800,221218870,10810,10810,10810,10810,1
|
|
20231220,131700,221208060,10810,10810,10810,10810,0
|
|
20231220,131600,221208060,10810,10810,10810,10810,86
|
|
20231220,131500,220278400,10810,10800,10810,10800,108
|
|
20231220,131400,219111990,10800,10800,10800,10800,154
|
|
20231220,131300,217448790,10800,10800,10800,10800,228
|
|
20231220,131200,214986390,10790,10790,10790,10790,1
|
|
20231220,131100,214975600,10790,10780,10790,10780,78
|
|
20231220,131000,214134730,10800,10800,10800,10800,0
|
|
20231220,130900,214134730,10800,10800,10800,10800,0
|
|
20231220,130800,214134730,10800,10800,10800,10800,0
|
|
20231220,130700,214134730,10800,10800,10800,10800,201
|
|
20231220,130600,211963930,10790,10790,10790,10790,490
|
|
20231220,130500,206676830,10800,10800,10800,10800,0
|
|
20231220,130400,206676830,10800,10800,10800,10800,0
|
|
20231220,130300,206676830,10800,10800,10800,10800,51
|
|
20231220,130200,206126030,10800,10800,10800,10800,200
|
|
20231220,130100,203966030,10800,10800,10800,10800,89
|
|
20231220,130000,203004830,10800,10800,10800,10800,0
|
|
20231220,125900,203004830,10800,10800,10800,10800,77
|
|
20231220,125800,202173230,10800,10800,10800,10800,0
|
|
20231220,125700,202173230,10800,10800,10800,10800,50
|
|
20231220,125600,201633230,10800,10800,10800,10800,125
|
|
20231220,125500,200283230,10800,10800,10800,10800,60
|
|
20231220,125400,199635230,10800,10800,10810,10800,223
|
|
20231220,125300,197226810,10800,10790,10800,10790,38
|
|
20231220,125200,196816420,10800,10810,10810,10800,2552
|
|
20231220,125100,169254570,10820,10820,10820,10820,0
|
|
20231220,125000,169254570,10820,10820,10820,10820,0
|
|
20231220,124900,169254570,10820,10820,10820,10810,477
|
|
20231220,124800,164096360,10820,10820,10820,10820,66
|
|
20231220,124700,163382240,10830,10830,10830,10830,1
|
|
20231220,124600,163371410,10820,10820,10820,10820,0
|
|
20231220,124500,163371410,10820,10830,10830,10820,509
|
|
20231220,124400,157861530,10850,10840,10850,10820,401
|
|
20231220,124300,153518110,10860,10860,10860,10860,0
|
|
20231220,124200,153518110,10860,10860,10860,10860,0
|
|
20231220,124100,153518110,10860,10860,10860,10860,1
|
|
20231220,124000,153507250,10850,10850,10850,10850,0
|
|
20231220,123900,153507250,10850,10850,10850,10850,0
|
|
20231220,123800,153507250,10850,10850,10850,10850,518
|
|
20231220,123700,147886950,10860,10870,10870,10860,18
|
|
20231220,123600,147691370,10860,10860,10860,10860,0
|
|
20231220,123500,147691370,10860,10860,10860,10860,135
|
|
20231220,123400,146225270,10860,10870,10870,10860,587
|
|
20231220,123300,139849100,10860,10870,10870,10860,496
|
|
20231220,123200,134460520,10870,10870,10870,10870,0
|
|
20231220,123100,134460520,10870,10870,10870,10870,0
|
|
20231220,123000,134460520,10870,10870,10870,10870,0
|
|
20231220,122900,134460520,10870,10880,10880,10870,100
|
|
20231220,122800,133373500,10890,10890,10890,10890,0
|
|
20231220,122700,133373500,10890,10890,10890,10890,11
|
|
20231220,122600,133253710,10880,10890,10890,10880,2
|
|
20231220,122500,133231940,10890,10890,10890,10890,0
|
|
20231220,122400,133231940,10890,10890,10890,10890,0
|
|
20231220,122300,133231940,10890,10890,10890,10890,0
|
|
20231220,122200,133231940,10890,10890,10890,10890,20
|
|
20231220,122100,133014140,10860,10860,10860,10860,0
|
|
20231220,122000,133014140,10860,10860,10860,10860,0
|
|
20231220,121900,133014140,10860,10860,10860,10860,0
|
|
20231220,121800,133014140,10860,10860,10860,10860,0
|
|
20231220,121700,133014140,10860,10860,10860,10860,135
|
|
20231220,121600,131548040,10860,10860,10860,10860,0
|
|
20231220,121500,131548040,10860,10860,10860,10860,116
|
|
20231220,121400,130288280,10860,10860,10860,10860,244
|
|
20231220,121300,127638440,10860,10860,10860,10860,273
|
|
20231220,121200,124673660,10860,10860,10860,10860,0
|
|
20231220,121100,124673660,10860,10860,10860,10860,3
|
|
20231220,121000,124641080,10870,10870,10870,10870,308
|
|
20231220,120900,121293120,10910,10910,10910,10910,0
|
|
20231220,120800,121293120,10910,10910,10910,10910,0
|
|
20231220,120700,121293120,10910,10910,10910,10910,3
|
|
20231220,120600,121260390,10910,10910,10910,10910,3
|
|
20231220,120500,121227660,10880,10880,10880,10880,444
|
|
20231220,120400,116396940,10880,10880,10880,10880,0
|
|
20231220,120300,116396940,10880,10880,10880,10880,0
|
|
20231220,120200,116396940,10880,10880,10880,10880,0
|
|
20231220,120100,116396940,10880,10880,10880,10880,0
|
|
20231220,120000,116396940,10880,10880,10880,10880,0
|
|
20231220,115900,116396940,10880,10880,10880,10880,0
|
|
20231220,115800,116396940,10880,10880,10880,10880,0
|
|
20231220,115700,116396940,10880,10880,10880,10880,0
|
|
20231220,115600,116396940,10880,10880,10880,10880,0
|
|
20231220,115500,116396940,10880,10880,10880,10880,10
|
|
20231220,115400,116288140,10910,10910,10910,10910,0
|
|
20231220,115300,116288140,10910,10910,10910,10910,0
|
|
20231220,115200,116288140,10910,10910,10910,10910,0
|
|
20231220,115100,116288140,10910,10900,10910,10900,2
|
|
20231220,115000,116266330,10900,10900,10900,10900,128
|
|
20231220,114900,114871130,10910,10910,10910,10910,0
|
|
20231220,114800,114871130,10910,10910,10910,10910,0
|
|
20231220,114700,114871130,10910,10910,10910,10910,0
|
|
20231220,114600,114871130,10910,10910,10910,10910,0
|
|
20231220,114500,114871130,10910,10910,10910,10910,0
|
|
20231220,114400,114871130,10910,10910,10910,10910,1
|
|
20231220,114300,114860220,10910,10910,10910,10910,0
|
|
20231220,114200,114860220,10910,10910,10910,10910,0
|
|
20231220,114100,114860220,10910,10880,10910,10880,54
|
|
20231220,114000,114272670,10880,10880,10880,10880,0
|
|
20231220,113900,114272670,10880,10880,10880,10880,3
|
|
20231220,113800,114240030,10910,10910,10910,10910,0
|
|
20231220,113700,114240030,10910,10910,10910,10910,0
|
|
20231220,113600,114240030,10910,10910,10910,10910,0
|
|
20231220,113500,114240030,10910,10910,10910,10910,0
|
|
20231220,113400,114240030,10910,10910,10910,10910,0
|
|
20231220,113300,114240030,10910,10910,10910,10910,0
|
|
20231220,113200,114240030,10910,10910,10910,10910,1
|
|
20231220,113100,114229120,10890,10890,10890,10890,0
|
|
20231220,113000,114229120,10890,10890,10890,10890,380
|
|
20231220,112900,110090920,10890,10900,10900,10890,90
|
|
20231220,112800,109110810,10890,10900,10900,10890,13
|
|
20231220,112700,108969120,10910,10910,10910,10910,0
|
|
20231220,112600,108969120,10910,10910,10910,10910,0
|
|
20231220,112500,108969120,10910,10910,10910,10910,0
|
|
20231220,112400,108969120,10910,10910,10910,10910,0
|
|
20231220,112300,108969120,10910,10920,10920,10910,32
|
|
20231220,112200,108619900,10920,10920,10920,10920,0
|
|
20231220,112100,108619900,10920,10920,10920,10920,0
|
|
20231220,112000,108619900,10920,10920,10920,10920,10
|
|
20231220,111900,108510700,10920,10920,10920,10920,0
|
|
20231220,111800,108510700,10920,10920,10920,10920,0
|
|
20231220,111700,108510700,10920,10920,10920,10920,0
|
|
20231220,111600,108510700,10920,10920,10920,10920,0
|
|
20231220,111500,108510700,10920,10920,10920,10920,1
|
|
20231220,111400,108499780,10880,10880,10880,10880,0
|
|
20231220,111300,108499780,10880,10880,10880,10880,0
|
|
20231220,111200,108499780,10880,10880,10880,10880,5
|
|
20231220,111100,108445380,10880,10880,10880,10880,3
|
|
20231220,111000,108412740,10930,10930,10930,10930,0
|
|
20231220,110900,108412740,10930,10930,10930,10930,0
|
|
20231220,110800,108412740,10930,10930,10930,10930,0
|
|
20231220,110700,108412740,10930,10930,10930,10930,0
|
|
20231220,110600,108412740,10930,10880,10930,10880,101
|
|
20231220,110500,107313810,10880,10880,10880,10880,77
|
|
20231220,110400,106476050,10930,10930,10930,10930,981
|
|
20231220,110300,95753720,10930,10940,10940,10930,258
|
|
20231220,110200,92933750,10940,10920,10940,10920,828
|
|
20231220,110100,83884540,10920,10920,10920,10920,3
|
|
20231220,110000,83851780,10920,10920,10920,10920,1
|
|
20231220,105900,83840860,10920,10920,10920,10920,0
|
|
20231220,105800,83840860,10920,10920,10920,10920,105
|
|
20231220,105700,82694260,10920,10920,10920,10920,0
|
|
20231220,105600,82694260,10920,10920,10920,10920,0
|
|
20231220,105500,82694260,10920,10920,10920,10920,1
|
|
20231220,105400,82683340,10910,10910,10910,10910,0
|
|
20231220,105300,82683340,10910,10910,10910,10910,0
|
|
20231220,105200,82683340,10910,10890,10910,10890,891
|
|
20231220,105100,72962750,10890,10890,10890,10890,10
|
|
20231220,105000,72853850,10920,10920,10920,10920,0
|
|
20231220,104900,72853850,10920,10920,10920,10920,0
|
|
20231220,104800,72853850,10920,10920,10920,10920,1
|
|
20231220,104700,72842930,10920,10920,10920,10920,0
|
|
20231220,104600,72842930,10920,10920,10920,10920,1
|
|
20231220,104500,72832010,10900,10920,10920,10900,200
|
|
20231220,104400,70650010,10920,10920,10920,10920,0
|
|
20231220,104300,70650010,10920,10920,10920,10920,23
|
|
20231220,104200,70398850,10920,10920,10920,10920,10
|
|
20231220,104100,70289650,10910,10890,10910,10890,100
|
|
20231220,104000,69198850,10900,10900,10900,10900,0
|
|
20231220,103900,69198850,10900,10900,10900,10900,0
|
|
20231220,103800,69198850,10900,10880,10900,10880,700
|
|
20231220,103700,61575340,10880,10880,10880,10880,15
|
|
20231220,103600,61412140,10880,10880,10880,10880,0
|
|
20231220,103500,61412140,10880,10880,10880,10880,357
|
|
20231220,103400,57527980,10870,10870,10870,10870,165
|
|
20231220,103300,55734430,10860,10850,10860,10850,1601
|
|
20231220,103200,38351950,10850,10850,10850,10850,657
|
|
20231220,103100,31223500,10850,10850,10850,10850,0
|
|
20231220,103000,31223500,10850,10850,10850,10850,10
|
|
20231220,102900,31115000,10850,10850,10850,10850,1
|
|
20231220,102800,31104150,10830,10830,10830,10830,0
|
|
20231220,102700,31104150,10830,10830,10830,10830,119
|
|
20231220,102600,29815380,10850,10840,10850,10830,194
|
|
20231220,102500,27712110,10830,10840,10840,10830,49
|
|
20231220,102400,27181350,10840,10840,10840,10840,0
|
|
20231220,102300,27181350,10840,10840,10840,10840,18
|
|
20231220,102200,26986230,10840,10840,10840,10840,27
|
|
20231220,102100,26693550,10840,10840,10840,10840,0
|
|
20231220,102000,26693550,10840,10840,10840,10840,45
|
|
20231220,101900,26205750,10850,10850,10850,10850,0
|
|
20231220,101800,26205750,10850,10840,10850,10840,27
|
|
20231220,101700,25913050,10850,10850,10850,10850,0
|
|
20231220,101600,25913050,10850,10850,10850,10850,4
|
|
20231220,101500,25869650,10840,10840,10840,10840,0
|
|
20231220,101400,25869650,10840,10830,10840,10830,292
|
|
20231220,101300,22704900,10830,10830,10830,10830,0
|
|
20231220,101200,22704900,10830,10830,10830,10830,0
|
|
20231220,101100,22704900,10830,10830,10830,10830,16
|
|
20231220,101000,22531620,10830,10830,10830,10830,0
|
|
20231220,100900,22531620,10830,10830,10830,10830,3
|
|
20231220,100800,22499130,10840,10840,10840,10840,0
|
|
20231220,100700,22499130,10840,10840,10840,10840,0
|
|
20231220,100600,22499130,10840,10840,10840,10840,10
|
|
20231220,100500,22390730,10840,10840,10840,10840,0
|
|
20231220,100400,22390730,10840,10840,10840,10840,1
|
|
20231220,100300,22379890,10840,10840,10840,10840,0
|
|
20231220,100200,22379890,10840,10840,10840,10840,9
|
|
20231220,100100,22282330,10840,10840,10840,10840,0
|
|
20231220,100000,22282330,10840,10840,10840,10840,1
|
|
20231220,095900,22271490,10840,10840,10840,10840,9
|
|
20231220,095800,22173930,10820,10820,10820,10820,1
|
|
20231220,095700,22163110,10820,10820,10820,10820,0
|
|
20231220,095600,22163110,10820,10830,10830,10820,184
|
|
20231220,095500,20171950,10830,10830,10830,10830,90
|
|
20231220,095400,19197250,10850,10850,10850,10850,0
|
|
20231220,095300,19197250,10850,10850,10850,10850,0
|
|
20231220,095200,19197250,10850,10850,10850,10850,0
|
|
20231220,095100,19197250,10850,10850,10850,10850,0
|
|
20231220,095000,19197250,10850,10850,10850,10850,0
|
|
20231220,094900,19197250,10850,10850,10850,10850,0
|
|
20231220,094800,19197250,10850,10850,10850,10850,0
|
|
20231220,094700,19197250,10850,10850,10850,10850,0
|
|
20231220,094600,19197250,10850,10840,10850,10840,2
|
|
20231220,094500,19175560,10850,10850,10850,10850,0
|
|
20231220,094400,19175560,10850,10850,10850,10850,0
|
|
20231220,094300,19175560,10850,10850,10850,10850,695
|
|
20231220,094200,11634810,10850,10850,10850,10850,0
|
|
20231220,094100,11634810,10850,10850,10850,10850,0
|
|
20231220,094000,11634810,10850,10850,10850,10850,0
|
|
20231220,093900,11634810,10850,10850,10850,10850,0
|
|
20231220,093800,11634810,10850,10850,10850,10820,32
|
|
20231220,093700,11288510,10840,10850,10850,10830,73
|
|
20231220,093600,10497750,10850,10850,10850,10850,0
|
|
20231220,093500,10497750,10850,10850,10850,10850,0
|
|
20231220,093400,10497750,10850,10850,10850,10850,10
|
|
20231220,093300,10389250,10840,10840,10840,10840,0
|
|
20231220,093200,10389250,10840,10840,10840,10840,0
|
|
20231220,093100,10389250,10840,10840,10840,10840,0
|
|
20231220,093000,10389250,10840,10840,10840,10840,40
|
|
20231220,092900,9955650,10850,10830,10850,10830,101
|
|
20231220,092800,8861800,10850,10850,10850,10850,0
|
|
20231220,092700,8861800,10850,10850,10850,10850,0
|
|
20231220,092600,8861800,10850,10850,10850,10850,0
|
|
20231220,092500,8861800,10850,10850,10850,10850,2
|
|
20231220,092400,8840100,10880,10880,10880,10880,2
|
|
20231220,092300,8818340,10890,10890,10890,10890,1
|
|
20231220,092200,8807450,10850,10850,10850,10850,9
|
|
20231220,092100,8709800,10850,10850,10850,10850,0
|
|
20231220,092000,8709800,10850,10850,10850,10850,0
|
|
20231220,091900,8709800,10850,10850,10850,10850,0
|
|
20231220,091800,8709800,10850,10850,10850,10850,70
|
|
20231220,091700,7950300,10850,10850,10850,10850,0
|
|
20231220,091600,7950300,10850,10850,10850,10850,31
|
|
20231220,091500,7613950,10850,10850,10850,10850,1
|
|
20231220,091400,7603100,10820,10820,10820,10820,7
|
|
20231220,091300,7527360,10820,10810,10820,10810,371
|
|
20231220,091200,3516810,10820,10820,10820,10820,1
|
|
20231220,091100,3505990,10830,10830,10830,10830,0
|
|
20231220,091000,3505990,10830,10830,10830,10830,0
|
|
20231220,090900,3505990,10830,10830,10830,10830,1
|
|
20231220,090800,3495160,10850,10850,10850,10850,1
|
|
20231220,090700,3484310,10850,10840,10850,10840,3
|
|
20231220,090600,3451780,10910,10910,10910,10910,0
|
|
20231220,090500,3451780,10910,10910,10910,10910,1
|
|
20231220,090400,3440870,10840,10840,10840,10840,250
|
|
20231220,090300,730870,10780,10780,10780,10780,0
|
|
20231220,090200,730870,10780,10780,10780,10780,0
|
|
20231220,090100,730870,10780,10800,10800,10780,4
|
|
20231220,090000,687710,10850,10930,10930,10850,63
|