632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192900,1130875890,10620,10620,10620,10620,2308
|
|
20231222,192800,1130875890,10620,10620,10620,10620,0
|
|
20231222,192700,1130875890,10620,10620,10620,10620,0
|
|
20231222,192600,1130875890,10620,10620,10620,10620,0
|
|
20231222,192500,1130875890,10620,10620,10620,10620,0
|
|
20231222,192400,1130875890,10620,10620,10620,10620,0
|
|
20231222,192300,1130875890,10620,10620,10620,10620,0
|
|
20231222,192200,1130875890,10620,10620,10620,10620,0
|
|
20231222,192100,1130875890,10620,10620,10620,10620,0
|
|
20231222,192000,1130875890,10620,10620,10620,10620,0
|
|
20231222,191900,1130875890,10620,10620,10620,10620,0
|
|
20231222,191800,1130875890,10620,10620,10620,10620,0
|
|
20231222,191700,1130875890,10620,10620,10620,10620,0
|
|
20231222,191600,1130875890,10620,10620,10620,10620,0
|
|
20231222,191500,1130875890,10620,10620,10620,10620,0
|
|
20231222,191400,1130875890,10620,10620,10620,10620,0
|
|
20231222,191300,1130875890,10620,10620,10620,10620,0
|
|
20231222,191200,1130875890,10620,10620,10620,10620,0
|
|
20231222,191100,1130875890,10620,10620,10620,10620,0
|
|
20231222,191000,1130875890,10620,10620,10620,10620,0
|
|
20231222,190900,1130875890,10620,10620,10620,10620,0
|
|
20231222,190800,1130875890,10620,10620,10620,10620,0
|
|
20231222,190700,1130875890,10620,10620,10620,10620,0
|
|
20231222,190600,1130875890,10620,10620,10620,10620,0
|
|
20231222,190500,1130875890,10620,10620,10620,10620,0
|
|
20231222,190400,1130875890,10620,10620,10620,10620,0
|
|
20231222,190300,1130875890,10620,10620,10620,10620,0
|
|
20231222,190200,1130875890,10620,10620,10620,10620,0
|
|
20231222,190100,1130875890,10620,10620,10620,10620,0
|
|
20231222,190000,1130875890,10620,10620,10620,10620,0
|
|
20231222,185900,1130875890,10620,10620,10620,10620,2308
|
|
20231222,185800,1130875890,10620,10620,10620,10620,0
|
|
20231222,185700,1130875890,10620,10620,10620,10620,0
|
|
20231222,185600,1130875890,10620,10620,10620,10620,0
|
|
20231222,185500,1130875890,10620,10620,10620,10620,0
|
|
20231222,185400,1130875890,10620,10620,10620,10620,0
|
|
20231222,185300,1130875890,10620,10620,10620,10620,0
|
|
20231222,185200,1130875890,10620,10620,10620,10620,0
|
|
20231222,185100,1130875890,10620,10620,10620,10620,0
|
|
20231222,185000,1130875890,10620,10620,10620,10620,0
|
|
20231222,184900,1130875890,10620,10620,10620,10620,0
|
|
20231222,184800,1130875890,10620,10620,10620,10620,0
|
|
20231222,184700,1130875890,10620,10620,10620,10620,0
|
|
20231222,184600,1130875890,10620,10620,10620,10620,0
|
|
20231222,184500,1130875890,10620,10620,10620,10620,0
|
|
20231222,184400,1130875890,10620,10620,10620,10620,0
|
|
20231222,184300,1130875890,10620,10620,10620,10620,0
|
|
20231222,184200,1130875890,10620,10620,10620,10620,0
|
|
20231222,184100,1130875890,10620,10620,10620,10620,0
|
|
20231222,184000,1130875890,10620,10620,10620,10620,0
|
|
20231222,183900,1130875890,10620,10620,10620,10620,0
|
|
20231222,183800,1130875890,10620,10620,10620,10620,0
|
|
20231222,183700,1130875890,10620,10620,10620,10620,0
|
|
20231222,183600,1130875890,10620,10620,10620,10620,0
|
|
20231222,183500,1130875890,10620,10620,10620,10620,0
|
|
20231222,183400,1130875890,10620,10620,10620,10620,0
|
|
20231222,183300,1130875890,10620,10620,10620,10620,0
|
|
20231222,183200,1130875890,10620,10620,10620,10620,0
|
|
20231222,183100,1130875890,10620,10620,10620,10620,0
|
|
20231222,183000,1130875890,10620,10620,10620,10620,0
|
|
20231222,182900,1130875890,10620,10620,10620,10620,2308
|
|
20231222,182800,1130875890,10620,10620,10620,10620,0
|
|
20231222,182700,1130875890,10620,10620,10620,10620,0
|
|
20231222,182600,1130875890,10620,10620,10620,10620,0
|
|
20231222,182500,1130875890,10620,10620,10620,10620,0
|
|
20231222,182400,1130875890,10620,10620,10620,10620,0
|
|
20231222,182300,1130875890,10620,10620,10620,10620,0
|
|
20231222,182200,1130875890,10620,10620,10620,10620,0
|
|
20231222,182100,1130875890,10620,10620,10620,10620,0
|
|
20231222,182000,1130875890,10620,10620,10620,10620,0
|
|
20231222,181900,1130875890,10620,10620,10620,10620,0
|
|
20231222,181800,1130875890,10620,10620,10620,10620,0
|
|
20231222,181700,1130875890,10620,10620,10620,10620,0
|
|
20231222,181600,1130875890,10620,10620,10620,10620,0
|
|
20231222,181500,1130875890,10620,10620,10620,10620,0
|
|
20231222,181400,1130875890,10620,10620,10620,10620,0
|
|
20231222,181300,1130875890,10620,10620,10620,10620,0
|
|
20231222,181200,1130875890,10620,10620,10620,10620,0
|
|
20231222,181100,1130875890,10620,10620,10620,10620,0
|
|
20231222,181000,1130875890,10620,10620,10620,10620,0
|
|
20231222,180900,1130875890,10620,10620,10620,10620,0
|
|
20231222,180800,1130875890,10620,10620,10620,10620,0
|
|
20231222,180700,1130875890,10620,10620,10620,10620,0
|
|
20231222,180600,1130875890,10620,10620,10620,10620,0
|
|
20231222,180500,1130875890,10620,10620,10620,10620,0
|
|
20231222,180400,1130875890,10620,10620,10620,10620,0
|
|
20231222,180300,1130875890,10620,10620,10620,10620,0
|
|
20231222,180200,1130875890,10620,10620,10620,10620,0
|
|
20231222,180100,1130875890,10620,10620,10620,10620,0
|
|
20231222,180000,1130875890,10620,10620,10620,10620,0
|
|
20231222,175900,1130875890,10620,10620,10620,10620,2308
|
|
20231222,175800,1130875890,10620,10620,10620,10620,0
|
|
20231222,175700,1130875890,10620,10620,10620,10620,0
|
|
20231222,175600,1130875890,10620,10620,10620,10620,0
|
|
20231222,175500,1130875890,10620,10620,10620,10620,0
|
|
20231222,175400,1130875890,10620,10620,10620,10620,0
|
|
20231222,175300,1130875890,10620,10620,10620,10620,0
|
|
20231222,175200,1130875890,10620,10620,10620,10620,0
|
|
20231222,175100,1130875890,10620,10620,10620,10620,0
|
|
20231222,175000,1130875890,10620,10620,10620,10620,0
|
|
20231222,174900,1130875890,10620,10620,10620,10620,0
|
|
20231222,174800,1130875890,10620,10620,10620,10620,0
|
|
20231222,174700,1130875890,10620,10620,10620,10620,0
|
|
20231222,174600,1130875890,10620,10620,10620,10620,0
|
|
20231222,174500,1130875890,10620,10620,10620,10620,0
|
|
20231222,174400,1130875890,10620,10620,10620,10620,0
|
|
20231222,174300,1130875890,10620,10620,10620,10620,0
|
|
20231222,174200,1130875890,10620,10620,10620,10620,0
|
|
20231222,174100,1130875890,10620,10620,10620,10620,0
|
|
20231222,174000,1130875890,10620,10620,10620,10620,0
|
|
20231222,173900,1130875890,10620,10620,10620,10620,0
|
|
20231222,173800,1130875890,10620,10620,10620,10620,0
|
|
20231222,173700,1130875890,10620,10620,10620,10620,0
|
|
20231222,173600,1130875890,10620,10620,10620,10620,0
|
|
20231222,173500,1130875890,10620,10620,10620,10620,0
|
|
20231222,173400,1130875890,10620,10620,10620,10620,0
|
|
20231222,173300,1130875890,10620,10620,10620,10620,0
|
|
20231222,173200,1130875890,10620,10620,10620,10620,0
|
|
20231222,173100,1130875890,10620,10620,10620,10620,0
|
|
20231222,173000,1130875890,10620,10620,10620,10620,0
|
|
20231222,172900,1130875890,10620,10620,10620,10620,2308
|
|
20231222,172800,1130875890,10620,10620,10620,10620,0
|
|
20231222,172700,1130875890,10620,10620,10620,10620,0
|
|
20231222,172600,1130875890,10620,10620,10620,10620,0
|
|
20231222,172500,1130875890,10620,10620,10620,10620,0
|
|
20231222,172400,1130875890,10620,10620,10620,10620,0
|
|
20231222,172300,1130875890,10620,10620,10620,10620,0
|
|
20231222,172200,1130875890,10620,10620,10620,10620,0
|
|
20231222,172100,1130875890,10620,10620,10620,10620,0
|
|
20231222,172000,1130875890,10620,10620,10620,10620,0
|
|
20231222,171900,1130875890,10620,10620,10620,10620,0
|
|
20231222,171800,1130875890,10620,10620,10620,10620,0
|
|
20231222,171700,1130875890,10620,10620,10620,10620,0
|
|
20231222,171600,1130875890,10620,10620,10620,10620,0
|
|
20231222,171500,1130875890,10620,10620,10620,10620,0
|
|
20231222,171400,1130875890,10620,10620,10620,10620,0
|
|
20231222,171300,1130875890,10620,10620,10620,10620,0
|
|
20231222,171200,1130875890,10620,10620,10620,10620,0
|
|
20231222,171100,1130875890,10620,10620,10620,10620,0
|
|
20231222,171000,1130875890,10620,10620,10620,10620,0
|
|
20231222,170900,1130875890,10620,10620,10620,10620,0
|
|
20231222,170800,1130875890,10620,10620,10620,10620,0
|
|
20231222,170700,1130875890,10620,10620,10620,10620,0
|
|
20231222,170600,1130875890,10620,10620,10620,10620,0
|
|
20231222,170500,1130875890,10620,10620,10620,10620,0
|
|
20231222,170400,1130875890,10620,10620,10620,10620,0
|
|
20231222,170300,1130875890,10620,10620,10620,10620,0
|
|
20231222,170200,1130875890,10620,10620,10620,10620,0
|
|
20231222,170100,1130875890,10620,10620,10620,10620,0
|
|
20231222,170000,1130875890,10620,10620,10620,10620,0
|
|
20231222,165900,1130875890,10620,10620,10620,10620,2308
|
|
20231222,165800,1130875890,10620,10620,10620,10620,0
|
|
20231222,165700,1130875890,10620,10620,10620,10620,0
|
|
20231222,165600,1130875890,10620,10620,10620,10620,0
|
|
20231222,165500,1130875890,10620,10620,10620,10620,0
|
|
20231222,165400,1130875890,10620,10620,10620,10620,0
|
|
20231222,165300,1130875890,10620,10620,10620,10620,0
|
|
20231222,165200,1130875890,10620,10620,10620,10620,0
|
|
20231222,165100,1130875890,10620,10620,10620,10620,0
|
|
20231222,165000,1130875890,10620,10620,10620,10620,0
|
|
20231222,164900,1130875890,10620,10620,10620,10620,0
|
|
20231222,164800,1130875890,10620,10620,10620,10620,0
|
|
20231222,164700,1130875890,10620,10620,10620,10620,0
|
|
20231222,164600,1130875890,10620,10620,10620,10620,0
|
|
20231222,164500,1130875890,10620,10620,10620,10620,0
|
|
20231222,164400,1130875890,10620,10620,10620,10620,0
|
|
20231222,164300,1130875890,10620,10620,10620,10620,0
|
|
20231222,164200,1130875890,10620,10620,10620,10620,0
|
|
20231222,164100,1130875890,10620,10620,10620,10620,0
|
|
20231222,164000,1130875890,10620,10620,10620,10620,0
|
|
20231222,163900,1130875890,10620,10620,10620,10620,0
|
|
20231222,163800,1130875890,10620,10620,10620,10620,0
|
|
20231222,163700,1130875890,10620,10620,10620,10620,0
|
|
20231222,163600,1130875890,10620,10620,10620,10620,0
|
|
20231222,163500,1130875890,10620,10620,10620,10620,0
|
|
20231222,163400,1130875890,10620,10620,10620,10620,0
|
|
20231222,163300,1130875890,10620,10620,10620,10620,0
|
|
20231222,163200,1130875890,10620,10620,10620,10620,0
|
|
20231222,163100,1130875890,10620,10620,10620,10620,0
|
|
20231222,163000,1130875890,10620,10620,10620,10620,0
|
|
20231222,162900,1130875890,10620,10620,10620,10620,2308
|
|
20231222,162800,1130875890,10620,10620,10620,10620,0
|
|
20231222,162700,1130875890,10620,10620,10620,10620,0
|
|
20231222,162600,1130875890,10620,10620,10620,10620,0
|
|
20231222,162500,1130875890,10620,10620,10620,10620,0
|
|
20231222,162400,1130875890,10620,10620,10620,10620,0
|
|
20231222,162300,1130875890,10620,10620,10620,10620,0
|
|
20231222,162200,1130875890,10620,10620,10620,10620,0
|
|
20231222,162100,1130875890,10620,10620,10620,10620,0
|
|
20231222,162000,1130875890,10620,10620,10620,10620,0
|
|
20231222,161900,1130875890,10620,10620,10620,10620,0
|
|
20231222,161800,1130875890,10620,10620,10620,10620,0
|
|
20231222,161700,1130875890,10620,10620,10620,10620,0
|
|
20231222,161600,1130875890,10620,10620,10620,10620,0
|
|
20231222,161500,1130875890,10620,10620,10620,10620,0
|
|
20231222,161400,1130875890,10620,10620,10620,10620,0
|
|
20231222,161300,1130875890,10620,10620,10620,10620,0
|
|
20231222,161200,1130875890,10620,10620,10620,10620,0
|
|
20231222,161100,1130875890,10620,10620,10620,10620,0
|
|
20231222,161000,1130875890,10620,10620,10620,10620,0
|
|
20231222,160900,1130875890,10620,10620,10620,10620,0
|
|
20231222,160800,1130875890,10620,10620,10620,10620,0
|
|
20231222,160700,1130875890,10620,10620,10620,10620,0
|
|
20231222,160600,1130875890,10620,10620,10620,10620,0
|
|
20231222,160500,1130875890,10620,10620,10620,10620,0
|
|
20231222,160400,1130875890,10620,10620,10620,10620,0
|
|
20231222,160300,1130875890,10620,10620,10620,10620,0
|
|
20231222,160200,1130875890,10620,10620,10620,10620,0
|
|
20231222,160100,1130875890,10620,10620,10620,10620,0
|
|
20231222,160000,1130875890,10620,10620,10620,10620,0
|
|
20231222,155900,1130875890,10620,10620,10620,10620,2308
|
|
20231222,155800,1130875890,10620,10620,10620,10620,0
|
|
20231222,155700,1130875890,10620,10620,10620,10620,0
|
|
20231222,155600,1130875890,10620,10620,10620,10620,0
|
|
20231222,155500,1130875890,10620,10620,10620,10620,0
|
|
20231222,155400,1130875890,10620,10620,10620,10620,0
|
|
20231222,155300,1130875890,10620,10620,10620,10620,0
|
|
20231222,155200,1130875890,10620,10620,10620,10620,0
|
|
20231222,155100,1130875890,10620,10620,10620,10620,0
|
|
20231222,155000,1130875890,10620,10620,10620,10620,0
|
|
20231222,154900,1130875890,10620,10620,10620,10620,0
|
|
20231222,154800,1130875890,10620,10620,10620,10620,0
|
|
20231222,154700,1130875890,10620,10620,10620,10620,0
|
|
20231222,154600,1130875890,10620,10620,10620,10620,0
|
|
20231222,154500,1130875890,10620,10620,10620,10620,0
|
|
20231222,154400,1130875890,10620,10620,10620,10620,0
|
|
20231222,154300,1130875890,10620,10620,10620,10620,0
|
|
20231222,154200,1130875890,10620,10620,10620,10620,0
|
|
20231222,154100,1130875890,10620,10620,10620,10620,0
|
|
20231222,154000,1130875890,10620,10620,10620,10620,0
|
|
20231222,153900,1130875890,10620,10620,10620,10620,0
|
|
20231222,153800,1130875890,10620,10620,10620,10620,0
|
|
20231222,153700,1130875890,10620,10620,10620,10620,0
|
|
20231222,153600,1130875890,10620,10620,10620,10620,0
|
|
20231222,153500,1130875890,10620,10620,10620,10620,0
|
|
20231222,153400,1130875890,10620,10620,10620,10620,0
|
|
20231222,153300,1130875890,10620,10620,10620,10620,0
|
|
20231222,153200,1130875890,10620,10620,10620,10620,0
|
|
20231222,153100,1130875890,10620,10620,10620,10620,0
|
|
20231222,153000,1130875890,10620,10620,10620,10620,2308
|
|
20231222,152900,1106364930,10640,10640,10640,10640,0
|
|
20231222,152800,1106364930,10640,10640,10640,10640,0
|
|
20231222,152700,1106364930,10640,10640,10640,10640,0
|
|
20231222,152600,1106364930,10640,10640,10640,10640,0
|
|
20231222,152500,1106364930,10640,10640,10640,10640,0
|
|
20231222,152400,1106364930,10640,10640,10640,10640,0
|
|
20231222,152300,1106364930,10640,10640,10640,10640,0
|
|
20231222,152200,1106364930,10640,10640,10640,10640,0
|
|
20231222,152100,1106364930,10640,10640,10640,10640,0
|
|
20231222,152000,1106364930,10640,10640,10640,10640,0
|
|
20231222,151900,1106364930,10640,10630,10640,10630,634
|
|
20231222,151800,1099619200,10640,10640,10640,10640,115
|
|
20231222,151700,1098395600,10640,10640,10640,10630,893
|
|
20231222,151600,1088896500,10640,10660,10660,10640,755
|
|
20231222,151500,1080860060,10650,10670,10670,10650,623
|
|
20231222,151400,1074222710,10670,10670,10670,10670,0
|
|
20231222,151300,1074222710,10670,10670,10670,10660,441
|
|
20231222,151200,1069517380,10680,10680,10680,10680,90
|
|
20231222,151100,1068556180,10670,10670,10670,10670,120
|
|
20231222,151000,1067275780,10670,10660,10670,10660,6
|
|
20231222,150900,1067211770,10660,10660,10660,10660,10
|
|
20231222,150800,1067105170,10670,10660,10670,10660,129
|
|
20231222,150700,1065729530,10650,10650,10650,10650,0
|
|
20231222,150600,1065729530,10650,10660,10660,10650,179
|
|
20231222,150500,1063822390,10660,10660,10660,10660,119
|
|
20231222,150400,1062553850,10650,10650,10650,10650,0
|
|
20231222,150300,1062553850,10650,10640,10650,10640,222
|
|
20231222,150200,1060191440,10640,10640,10640,10640,26
|
|
20231222,150100,1059914800,10640,10640,10640,10640,1
|
|
20231222,150000,1059904160,10650,10660,10660,10650,155
|
|
20231222,145900,1058252620,10660,10660,10660,10660,121
|
|
20231222,145800,1056962760,10660,10640,10660,10640,405
|
|
20231222,145700,1052649550,10640,10650,10650,10640,834
|
|
20231222,145600,1043767540,10660,10650,10660,10650,73
|
|
20231222,145500,1042990010,10650,10660,10660,10650,50
|
|
20231222,145400,1042457100,10660,10660,10660,10660,247
|
|
20231222,145300,1039824080,10660,10660,10660,10660,207
|
|
20231222,145200,1037617460,10660,10660,10670,10660,407
|
|
20231222,145100,1033275840,10660,10660,10660,10660,56
|
|
20231222,145000,1032678880,10660,10660,10660,10660,48
|
|
20231222,144900,1032167200,10660,10660,10660,10660,46
|
|
20231222,144800,1031676840,10660,10660,10660,10660,148
|
|
20231222,144700,1030099160,10660,10670,10670,10660,296
|
|
20231222,144600,1026941180,10670,10670,10670,10670,136
|
|
20231222,144500,1025490060,10670,10670,10670,10670,87
|
|
20231222,144400,1024561770,10670,10670,10670,10670,134
|
|
20231222,144300,1023131990,10680,10670,10680,10670,39
|
|
20231222,144200,1022715850,10670,10670,10670,10670,94
|
|
20231222,144100,1021712870,10680,10680,10680,10680,30
|
|
20231222,144000,1021392470,10680,10680,10680,10680,46
|
|
20231222,143900,1020901190,10680,10680,10680,10680,37
|
|
20231222,143800,1020506030,10680,10680,10690,10680,110
|
|
20231222,143700,1019331220,10680,10670,10680,10670,215
|
|
20231222,143600,1017036520,10670,10670,10670,10670,210
|
|
20231222,143500,1014795820,10670,10680,10680,10670,259
|
|
20231222,143400,1012030720,10680,10680,10680,10680,0
|
|
20231222,143300,1012030720,10680,10680,10680,10680,106
|
|
20231222,143200,1010898640,10680,10680,10680,10680,49
|
|
20231222,143100,1010375320,10680,10680,10680,10680,0
|
|
20231222,143000,1010375320,10680,10680,10680,10680,85
|
|
20231222,142900,1009467520,10680,10680,10680,10680,110
|
|
20231222,142800,1008292720,10680,10680,10680,10680,16
|
|
20231222,142700,1008121840,10680,10680,10680,10680,68
|
|
20231222,142600,1007395600,10680,10680,10680,10680,52
|
|
20231222,142500,1006840240,10680,10680,10680,10680,0
|
|
20231222,142400,1006840240,10680,10690,10690,10680,91
|
|
20231222,142300,1005868240,10690,10680,10690,10680,370
|
|
20231222,142200,1001916540,10680,10680,10680,10680,598
|
|
20231222,142100,995529900,10690,10690,10690,10690,46
|
|
20231222,142000,995038160,10690,10690,10690,10690,141
|
|
20231222,141900,993530870,10690,10680,10690,10680,93
|
|
20231222,141800,992537500,10690,10680,10690,10680,157
|
|
20231222,141700,990860170,10680,10680,10680,10680,0
|
|
20231222,141600,990860170,10680,10680,10680,10680,279
|
|
20231222,141500,987880450,10690,10690,10690,10690,5
|
|
20231222,141400,987827000,10690,10690,10690,10690,10
|
|
20231222,141300,987720100,10700,10700,10700,10700,10
|
|
20231222,141200,987613100,10690,10690,10690,10690,421
|
|
20231222,141100,983112610,10690,10690,10690,10690,70
|
|
20231222,141000,982364310,10680,10680,10680,10680,0
|
|
20231222,140900,982364310,10680,10680,10680,10680,0
|
|
20231222,140800,982364310,10680,10690,10690,10680,1079
|
|
20231222,140700,970833920,10700,10700,10700,10700,0
|
|
20231222,140600,970833920,10700,10700,10700,10700,176
|
|
20231222,140500,968950720,10690,10690,10690,10690,79
|
|
20231222,140400,968106210,10700,10700,10700,10700,0
|
|
20231222,140300,968106210,10700,10690,10700,10690,134
|
|
20231222,140200,966673590,10690,10700,10700,10690,181
|
|
20231222,140100,964737680,10700,10700,10700,10700,2360
|
|
20231222,140000,939485680,10710,10710,10710,10710,53
|
|
20231222,135900,938918050,10720,10720,10720,10720,0
|
|
20231222,135800,938918050,10720,10710,10720,10710,15
|
|
20231222,135700,938757280,10710,10710,10710,10710,76
|
|
20231222,135600,937943320,10710,10710,10710,10710,0
|
|
20231222,135500,937943320,10710,10710,10710,10710,0
|
|
20231222,135400,937943320,10710,10710,10720,10710,280
|
|
20231222,135300,934942520,10710,10710,10710,10710,130
|
|
20231222,135200,933550220,10710,10710,10710,10710,102
|
|
20231222,135100,932457800,10710,10710,10710,10710,79
|
|
20231222,135000,931611710,10710,10710,10710,10710,0
|
|
20231222,134900,931611710,10710,10710,10710,10710,79
|
|
20231222,134800,930765620,10720,10720,10720,10720,0
|
|
20231222,134700,930765620,10720,10700,10720,10700,170
|
|
20231222,134600,928945630,10700,10700,10700,10700,79
|
|
20231222,134500,928100330,10710,10710,10710,10710,51
|
|
20231222,134400,927554120,10710,10710,10710,10710,19
|
|
20231222,134300,927350630,10710,10710,10710,10710,92
|
|
20231222,134200,926365310,10710,10710,10710,10710,34
|
|
20231222,134100,926001170,10710,10710,10710,10710,0
|
|
20231222,134000,926001170,10710,10710,10710,10710,82
|
|
20231222,133900,925122950,10710,10710,10710,10710,0
|
|
20231222,133800,925122950,10710,10710,10710,10710,111
|
|
20231222,133700,923934140,10710,10710,10710,10710,0
|
|
20231222,133600,923934140,10710,10710,10710,10710,0
|
|
20231222,133500,923934140,10710,10710,10710,10710,79
|
|
20231222,133400,923088050,10710,10710,10710,10710,0
|
|
20231222,133300,923088050,10710,10710,10710,10710,0
|
|
20231222,133200,923088050,10710,10710,10710,10710,79
|
|
20231222,133100,922241960,10720,10720,10720,10720,94
|
|
20231222,133000,921234280,10720,10710,10720,10710,314
|
|
20231222,132900,917868700,10710,10720,10720,10710,84
|
|
20231222,132800,916969010,10720,10720,10720,10720,250
|
|
20231222,132700,914289010,10720,10710,10720,10710,579
|
|
20231222,132600,908082920,10710,10710,10710,10710,551
|
|
20231222,132500,902181710,10720,10710,10720,10710,54
|
|
20231222,132400,901602870,10710,10710,10710,10710,162
|
|
20231222,132300,899867850,10710,10710,10710,10710,0
|
|
20231222,132200,899867850,10710,10710,10710,10710,603
|
|
20231222,132100,893409720,10710,10720,10720,10700,1506
|
|
20231222,132000,877279740,10710,10710,10710,10710,0
|
|
20231222,131900,877279740,10710,10710,10710,10710,0
|
|
20231222,131800,877279740,10710,10710,10710,10710,79
|
|
20231222,131700,876433650,10710,10710,10710,10710,1
|
|
20231222,131600,876422940,10710,10710,10710,10710,1
|
|
20231222,131500,876412230,10710,10730,10730,10710,22
|
|
20231222,131400,876176590,10730,10730,10730,10730,12
|
|
20231222,131300,876047830,10710,10730,10730,10710,1449
|
|
20231222,131200,860512610,10740,10740,10740,10740,0
|
|
20231222,131100,860512610,10740,10740,10740,10730,1107
|
|
20231222,131000,848624360,10750,10750,10750,10750,0
|
|
20231222,130900,848624360,10750,10750,10750,10750,0
|
|
20231222,130800,848624360,10750,10750,10750,10750,130
|
|
20231222,130700,847226860,10750,10750,10750,10750,111
|
|
20231222,130600,846033610,10760,10760,10760,10760,5
|
|
20231222,130500,845979810,10750,10750,10750,10750,79
|
|
20231222,130400,845130560,10760,10760,10760,10760,26
|
|
20231222,130300,844850800,10750,10750,10750,10750,0
|
|
20231222,130200,844850800,10750,10760,10760,10750,89
|
|
20231222,130100,843893950,10760,10760,10760,10760,0
|
|
20231222,130000,843893950,10760,10760,10760,10760,5
|
|
20231222,125900,843840150,10750,10750,10750,10750,79
|
|
20231222,125800,842990900,10760,10760,10760,10760,11
|
|
20231222,125700,842872540,10760,10760,10760,10760,0
|
|
20231222,125600,842872540,10760,10760,10760,10760,0
|
|
20231222,125500,842872540,10760,10760,10760,10760,16
|
|
20231222,125400,842700380,10760,10750,10760,10750,115
|
|
20231222,125300,841463820,10760,10760,10760,10760,0
|
|
20231222,125200,841463820,10760,10760,10760,10760,0
|
|
20231222,125100,841463820,10760,10760,10760,10760,122
|
|
20231222,125000,840151100,10760,10770,10770,10760,46
|
|
20231222,124900,839656130,10760,10760,10760,10760,84
|
|
20231222,124800,838752290,10760,10760,10760,10760,0
|
|
20231222,124700,838752290,10760,10760,10760,10760,0
|
|
20231222,124600,838752290,10760,10760,10760,10760,585
|
|
20231222,124500,832457690,10760,10760,10760,10760,152
|
|
20231222,124400,830822170,10760,10760,10760,10760,1
|
|
20231222,124300,830811410,10760,10760,10760,10760,50
|
|
20231222,124200,830273410,10760,10760,10760,10760,30
|
|
20231222,124100,829950610,10760,10760,10760,10760,117
|
|
20231222,124000,828691690,10760,10770,10770,10760,83
|
|
20231222,123900,827798570,10760,10760,10760,10760,31
|
|
20231222,123800,827465010,10750,10750,10750,10750,0
|
|
20231222,123700,827465010,10750,10750,10750,10750,83
|
|
20231222,123600,826572760,10750,10750,10750,10750,0
|
|
20231222,123500,826572760,10750,10750,10750,10750,31
|
|
20231222,123400,826239510,10750,10750,10750,10750,48
|
|
20231222,123300,825723510,10750,10750,10750,10750,0
|
|
20231222,123200,825723510,10750,10750,10750,10750,79
|
|
20231222,123100,824874260,10760,10760,10760,10760,0
|
|
20231222,123000,824874260,10760,10750,10760,10750,436
|
|
20231222,122900,820183080,10750,10750,10750,10750,61
|
|
20231222,122800,819527330,10750,10750,10750,10750,0
|
|
20231222,122700,819527330,10750,10750,10750,10750,0
|
|
20231222,122600,819527330,10750,10760,10760,10750,84
|
|
20231222,122500,818624280,10760,10760,10760,10760,26
|
|
20231222,122400,818344520,10750,10750,10750,10750,0
|
|
20231222,122300,818344520,10750,10750,10750,10750,104
|
|
20231222,122200,817226520,10750,10750,10750,10750,0
|
|
20231222,122100,817226520,10750,10760,10760,10750,103
|
|
20231222,122000,816119220,10750,10760,10760,10750,510
|
|
20231222,121900,810636620,10750,10750,10750,10750,0
|
|
20231222,121800,810636620,10750,10750,10750,10750,79
|
|
20231222,121700,809787370,10750,10750,10750,10750,30
|
|
20231222,121600,809464870,10750,10750,10750,10750,0
|
|
20231222,121500,809464870,10750,10760,10760,10750,568
|
|
20231222,121400,803354460,10760,10760,10760,10760,273
|
|
20231222,121300,800416980,10760,10760,10760,10760,61
|
|
20231222,121200,799760620,10750,10760,10760,10750,230
|
|
20231222,121100,797286900,10760,10760,10760,10760,0
|
|
20231222,121000,797286900,10760,10750,10760,10750,152
|
|
20231222,120900,795652170,10760,10760,10760,10760,0
|
|
20231222,120800,795652170,10760,10760,10760,10760,10
|
|
20231222,120700,795544570,10760,10760,10760,10760,0
|
|
20231222,120600,795544570,10760,10760,10760,10760,220
|
|
20231222,120500,793177370,10760,10760,10760,10760,0
|
|
20231222,120400,793177370,10760,10760,10760,10760,79
|
|
20231222,120300,792327330,10770,10770,10770,10770,16
|
|
20231222,120200,792155010,10770,10760,10770,10760,246
|
|
20231222,120100,789506710,10770,10770,10770,10770,0
|
|
20231222,120000,789506710,10770,10770,10770,10770,999
|
|
20231222,115900,778747480,10780,10780,10780,10780,30
|
|
20231222,115800,778424080,10780,10780,10780,10780,0
|
|
20231222,115700,778424080,10780,10780,10780,10780,150
|
|
20231222,115600,776807080,10780,10780,10780,10780,20
|
|
20231222,115500,776591480,10780,10780,10800,10780,177
|
|
20231222,115400,774681900,10780,10800,10800,10780,707
|
|
20231222,115300,767054440,10800,10790,10800,10790,88
|
|
20231222,115200,766104830,10800,10800,10800,10800,45
|
|
20231222,115100,765618830,10800,10800,10800,10800,10
|
|
20231222,115000,765510830,10800,10800,10800,10800,0
|
|
20231222,114900,765510830,10800,10800,10800,10800,208
|
|
20231222,114800,763264430,10800,10810,10810,10800,95
|
|
20231222,114700,762238270,10830,10830,10830,10830,0
|
|
20231222,114600,762238270,10830,10830,10830,10830,0
|
|
20231222,114500,762238270,10830,10830,10830,10830,0
|
|
20231222,114400,762238270,10830,10830,10830,10830,0
|
|
20231222,114300,762238270,10830,10830,10830,10830,0
|
|
20231222,114200,762238270,10830,10830,10830,10830,0
|
|
20231222,114100,762238270,10830,10800,10830,10800,25
|
|
20231222,114000,761968120,10790,10790,10790,10790,0
|
|
20231222,113900,761968120,10790,10800,10800,10790,280
|
|
20231222,113800,758944470,10790,10790,10790,10790,34
|
|
20231222,113700,758577610,10790,10790,10790,10790,35
|
|
20231222,113600,758199960,10790,10800,10800,10790,119
|
|
20231222,113500,756915100,10800,10800,10800,10800,162
|
|
20231222,113400,755165500,10800,10800,10800,10800,0
|
|
20231222,113300,755165500,10800,10800,10800,10800,438
|
|
20231222,113200,750435100,10800,10810,10810,10800,55
|
|
20231222,113100,749840900,10800,10800,10800,10790,166
|
|
20231222,113000,748048440,10800,10800,10800,10800,84
|
|
20231222,112900,747141240,10800,10800,10800,10800,34
|
|
20231222,112800,746774040,10800,10800,10800,10800,300
|
|
20231222,112700,743534040,10800,10810,10810,10800,41
|
|
20231222,112600,743091000,10810,10820,10820,10810,281
|
|
20231222,112500,740051100,10820,10830,10830,10820,37
|
|
20231222,112400,739650740,10830,10830,10830,10830,32
|
|
20231222,112300,739304180,10830,10830,10830,10830,0
|
|
20231222,112200,739304180,10830,10830,10830,10830,35
|
|
20231222,112100,738925130,10820,10820,10820,10820,34
|
|
20231222,112000,738557250,10820,10820,10820,10820,105
|
|
20231222,111900,737421150,10850,10820,10850,10820,164
|
|
20231222,111800,735643670,10820,10820,10820,10820,35
|
|
20231222,111700,735264970,10820,10850,10850,10820,12
|
|
20231222,111600,735135070,10820,10850,10850,10820,345
|
|
20231222,111500,731398350,10850,10850,10850,10850,100
|
|
20231222,111400,730313350,10840,10840,10840,10840,170
|
|
20231222,111300,728470550,10840,10840,10840,10840,30
|
|
20231222,111200,728145350,10830,10830,10830,10830,416
|
|
20231222,111100,723640070,10830,10830,10850,10830,162
|
|
20231222,111000,721885510,10830,10830,10830,10830,0
|
|
20231222,110900,721885510,10830,10850,10850,10830,27
|
|
20231222,110800,721592620,10850,10850,10850,10850,43
|
|
20231222,110700,721126070,10850,10840,10850,10840,1295
|
|
20231222,110600,707086240,10830,10830,10830,10830,375
|
|
20231222,110500,703024990,10820,10820,10820,10820,106
|
|
20231222,110400,701878070,10830,10830,10830,10830,240
|
|
20231222,110300,699278870,10830,10830,10830,10820,26
|
|
20231222,110200,698997300,10820,10820,10820,10820,108
|
|
20231222,110100,697828740,10820,10820,10820,10820,0
|
|
20231222,110000,697828740,10820,10810,10820,10810,401
|
|
20231222,105900,693490970,10810,10810,10810,10810,477
|
|
20231222,105800,688334600,10800,10800,10800,10800,439
|
|
20231222,105700,683593400,10800,10800,10800,10800,12
|
|
20231222,105600,683463800,10800,10810,10810,10800,185
|
|
20231222,105500,681464450,10810,10810,10810,10810,3
|
|
20231222,105400,681432020,10810,10810,10810,10810,144
|
|
20231222,105300,679875380,10810,10820,10820,10810,16
|
|
20231222,105200,679702280,10820,10820,10820,10820,135
|
|
20231222,105100,678241580,10820,10820,10820,10810,59
|
|
20231222,105000,677603300,10800,10790,10800,10790,174
|
|
20231222,104900,675724140,10790,10790,10790,10790,102
|
|
20231222,104800,674623560,10790,10790,10790,10790,144
|
|
20231222,104700,673069800,10800,10800,10800,10800,0
|
|
20231222,104600,673069800,10800,10800,10800,10800,362
|
|
20231222,104500,669160200,10810,10810,10810,10810,130
|
|
20231222,104400,667754900,10810,10810,10810,10810,1
|
|
20231222,104300,667744090,10820,10820,10820,10820,0
|
|
20231222,104200,667744090,10820,10820,10820,10820,0
|
|
20231222,104100,667744090,10820,10830,10830,10820,69
|
|
20231222,104000,666997490,10830,10830,10830,10830,22
|
|
20231222,103900,666759230,10830,10830,10830,10830,277
|
|
20231222,103800,663759320,10830,10830,10830,10830,344
|
|
20231222,103700,660033800,10830,10820,10830,10820,257
|
|
20231222,103600,657250500,10810,10810,10810,10810,50
|
|
20231222,103500,656710000,10810,10810,10810,10810,100
|
|
20231222,103400,655629000,10830,10830,10830,10830,0
|
|
20231222,103300,655629000,10830,10810,10830,10810,10
|
|
20231222,103200,655520800,10800,10800,10800,10800,5
|
|
20231222,103100,655466800,10800,10810,10810,10800,361
|
|
20231222,103000,651564530,10810,10820,10830,10810,271
|
|
20231222,102900,648632480,10820,10830,10830,10820,212
|
|
20231222,102800,646337640,10840,10820,10840,10820,150
|
|
20231222,102700,644712720,10810,10810,10810,10810,5
|
|
20231222,102600,644658670,10810,10810,10810,10810,0
|
|
20231222,102500,644658670,10810,10810,10810,10810,224
|
|
20231222,102400,642237230,10840,10840,10840,10840,51
|
|
20231222,102300,641684390,10840,10840,10840,10840,103
|
|
20231222,102200,640567870,10850,10870,10870,10840,920
|
|
20231222,102100,630584190,10870,10850,10870,10840,253
|
|
20231222,102000,627834430,10870,10860,10870,10850,357
|
|
20231222,101900,623958250,10850,10810,10850,10810,2378
|
|
20231222,101800,598166340,10820,10760,10820,10760,6716
|
|
20231222,101700,525799480,10750,10770,10770,10750,170
|
|
20231222,101600,523968970,10770,10770,10770,10770,25
|
|
20231222,101500,523699720,10770,10770,10770,10770,51
|
|
20231222,101400,523150450,10770,10760,10780,10760,1187
|
|
20231222,101300,510361890,10760,10750,10760,10750,261
|
|
20231222,101200,507555130,10740,10730,10750,10730,117
|
|
20231222,101100,506299310,10730,10730,10730,10730,120
|
|
20231222,101000,505011710,10730,10700,10730,10700,22
|
|
20231222,100900,504776160,10690,10690,10690,10690,344
|
|
20231222,100800,501098800,10690,10690,10690,10690,0
|
|
20231222,100700,501098800,10690,10690,10690,10690,5
|
|
20231222,100600,501045350,10690,10700,10700,10690,211
|
|
20231222,100500,498789730,10700,10700,10700,10700,68
|
|
20231222,100400,498062130,10700,10700,10700,10700,9
|
|
20231222,100300,497965830,10680,10680,10680,10680,1000
|
|
20231222,100200,487285830,10680,10680,10680,10680,110
|
|
20231222,100100,486111030,10680,10680,10680,10680,352
|
|
20231222,100000,482351670,10700,10700,10710,10700,105
|
|
20231222,095900,481227630,10700,10710,10710,10700,852
|
|
20231222,095800,472106390,10710,10720,10720,10710,342
|
|
20231222,095700,468441370,10730,10720,10730,10720,53
|
|
20231222,095600,467873190,10720,10720,10720,10720,252
|
|
20231222,095500,465171750,10720,10720,10720,10720,125
|
|
20231222,095400,463831750,10720,10720,10720,10720,0
|
|
20231222,095300,463831750,10720,10720,10720,10720,13
|
|
20231222,095200,463692390,10720,10720,10720,10720,45
|
|
20231222,095100,463209990,10710,10720,10720,10710,66
|
|
20231222,095000,462503110,10720,10720,10720,10720,0
|
|
20231222,094900,462503110,10720,10720,10720,10700,43
|
|
20231222,094800,462042330,10720,10700,10720,10700,40
|
|
20231222,094700,461613930,10700,10700,10700,10700,0
|
|
20231222,094600,461613930,10700,10710,10710,10700,133
|
|
20231222,094500,460190740,10700,10700,10700,10700,10
|
|
20231222,094400,460083740,10700,10710,10730,10700,288
|
|
20231222,094300,457001590,10730,10730,10730,10730,2
|
|
20231222,094200,456980130,10710,10720,10720,10710,454
|
|
20231222,094100,452117680,10730,10730,10730,10730,46
|
|
20231222,094000,451624100,10730,10750,10750,10720,479
|
|
20231222,093900,446485750,10760,10760,10760,10760,1
|
|
20231222,093800,446474990,10770,10770,10770,10770,100
|
|
20231222,093700,445397990,10750,10770,10770,10750,100
|
|
20231222,093600,444321990,10770,10770,10770,10770,5
|
|
20231222,093500,444268140,10750,10760,10760,10750,284
|
|
20231222,093400,441213940,10770,10780,10780,10770,327
|
|
20231222,093300,437692050,10780,10780,10780,10780,466
|
|
20231222,093200,432668570,10780,10810,10810,10780,596
|
|
20231222,093100,426241760,10780,10780,10780,10780,155
|
|
20231222,093000,424570860,10790,10800,10800,10780,554
|
|
20231222,092900,418593090,10820,10820,10820,10820,157
|
|
20231222,092800,416894350,10830,10820,10830,10820,187
|
|
20231222,092700,414870910,10830,10830,10830,10830,379
|
|
20231222,092600,410766340,10840,10820,10840,10820,140
|
|
20231222,092500,409249380,10840,10840,10840,10840,71
|
|
20231222,092400,408479740,10840,10780,10840,10780,3017
|
|
20231222,092300,375848720,10770,10780,10780,10770,1750
|
|
20231222,092200,356993660,10790,10790,10790,10790,612
|
|
20231222,092100,350390180,10790,10780,10800,10780,921
|
|
20231222,092000,340452630,10790,10800,10800,10790,502
|
|
20231222,091900,335033840,10800,10800,10800,10800,30
|
|
20231222,091800,334709840,10810,10820,10820,10800,260
|
|
20231222,091700,331897610,10820,10830,10830,10820,1089
|
|
20231222,091600,320103980,10810,10820,10850,10810,3783
|
|
20231222,091500,279144520,10820,10810,10820,10800,440
|
|
20231222,091400,274388240,10810,10800,10810,10800,814
|
|
20231222,091300,265595820,10800,10800,10810,10800,642
|
|
20231222,091200,258662080,10790,10820,10830,10780,1508
|
|
20231222,091100,242391610,10850,10850,10860,10800,914
|
|
20231222,091000,232494780,10820,10860,10860,10820,421
|
|
20231222,090900,227935320,10850,10850,10860,10840,512
|
|
20231222,090800,222380520,10850,10810,10850,10790,1244
|
|
20231222,090700,208905940,10810,10850,10880,10810,1798
|
|
20231222,090600,189398480,10840,10850,10850,10810,783
|
|
20231222,090500,180907400,10860,10820,10860,10810,3981
|
|
20231222,090400,137753770,10810,10750,10810,10750,2089
|
|
20231222,090300,115244090,10750,10710,10750,10710,166
|
|
20231222,090200,113461990,10710,10750,10750,10710,2111
|
|
20231222,090100,90828000,10750,10760,10760,10750,3052
|
|
20231222,090000,58015250,10760,10770,10850,10760,5378
|