578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183500,306713310,12880,12880,12880,12880,274
|
|
20231214,183400,306713310,12880,12880,12880,12880,0
|
|
20231214,183300,306713310,12880,12880,12880,12880,0
|
|
20231214,183200,306713310,12880,12880,12880,12880,0
|
|
20231214,183100,306713310,12880,12880,12880,12880,0
|
|
20231214,183000,306713310,12880,12880,12880,12880,0
|
|
20231214,182900,306713310,12880,12880,12880,12880,0
|
|
20231214,182800,306713310,12880,12880,12880,12880,0
|
|
20231214,182700,306713310,12880,12880,12880,12880,0
|
|
20231214,182600,306713310,12880,12880,12880,12880,0
|
|
20231214,182500,306713310,12880,12880,12880,12880,0
|
|
20231214,182400,306713310,12880,12880,12880,12880,0
|
|
20231214,182300,306713310,12880,12880,12880,12880,0
|
|
20231214,182200,306713310,12880,12880,12880,12880,0
|
|
20231214,182100,306713310,12880,12880,12880,12880,0
|
|
20231214,182000,306713310,12880,12880,12880,12880,0
|
|
20231214,181900,306713310,12880,12880,12880,12880,0
|
|
20231214,181800,306713310,12880,12880,12880,12880,0
|
|
20231214,181700,306713310,12880,12880,12880,12880,0
|
|
20231214,181600,306713310,12880,12880,12880,12880,0
|
|
20231214,181500,306713310,12880,12880,12880,12880,0
|
|
20231214,181400,306713310,12880,12880,12880,12880,0
|
|
20231214,181300,306713310,12880,12880,12880,12880,0
|
|
20231214,181200,306713310,12880,12880,12880,12880,0
|
|
20231214,181100,306713310,12880,12880,12880,12880,0
|
|
20231214,181000,306713310,12880,12880,12880,12880,0
|
|
20231214,180900,306713310,12880,12880,12880,12880,0
|
|
20231214,180800,306713310,12880,12880,12880,12880,0
|
|
20231214,180700,306713310,12880,12880,12880,12880,0
|
|
20231214,180600,306713310,12880,12880,12880,12880,0
|
|
20231214,180500,306713310,12880,12880,12880,12880,274
|
|
20231214,180400,306713310,12880,12880,12880,12880,0
|
|
20231214,180300,306713310,12880,12880,12880,12880,0
|
|
20231214,180200,306713310,12880,12880,12880,12880,0
|
|
20231214,180100,306713310,12880,12880,12880,12880,0
|
|
20231214,180000,306713310,12880,12880,12880,12880,0
|
|
20231214,175900,306713310,12880,12880,12880,12880,0
|
|
20231214,175800,306713310,12880,12880,12880,12880,0
|
|
20231214,175700,306713310,12880,12880,12880,12880,0
|
|
20231214,175600,306713310,12880,12880,12880,12880,0
|
|
20231214,175500,306713310,12880,12880,12880,12880,0
|
|
20231214,175400,306713310,12880,12880,12880,12880,0
|
|
20231214,175300,306713310,12880,12880,12880,12880,0
|
|
20231214,175200,306713310,12880,12880,12880,12880,0
|
|
20231214,175100,306713310,12880,12880,12880,12880,0
|
|
20231214,175000,306713310,12880,12880,12880,12880,0
|
|
20231214,174900,306713310,12880,12880,12880,12880,0
|
|
20231214,174800,306713310,12880,12880,12880,12880,0
|
|
20231214,174700,306713310,12880,12880,12880,12880,0
|
|
20231214,174600,306713310,12880,12880,12880,12880,0
|
|
20231214,174500,306713310,12880,12880,12880,12880,0
|
|
20231214,174400,306713310,12880,12880,12880,12880,0
|
|
20231214,174300,306713310,12880,12880,12880,12880,0
|
|
20231214,174200,306713310,12880,12880,12880,12880,0
|
|
20231214,174100,306713310,12880,12880,12880,12880,0
|
|
20231214,174000,306713310,12880,12880,12880,12880,0
|
|
20231214,173900,306713310,12880,12880,12880,12880,0
|
|
20231214,173800,306713310,12880,12880,12880,12880,0
|
|
20231214,173700,306713310,12880,12880,12880,12880,0
|
|
20231214,173600,306713310,12880,12880,12880,12880,0
|
|
20231214,173500,306713310,12880,12880,12880,12880,274
|
|
20231214,173400,306713310,12880,12880,12880,12880,0
|
|
20231214,173300,306713310,12880,12880,12880,12880,0
|
|
20231214,173200,306713310,12880,12880,12880,12880,0
|
|
20231214,173100,306713310,12880,12880,12880,12880,0
|
|
20231214,173000,306713310,12880,12880,12880,12880,0
|
|
20231214,172900,306713310,12880,12880,12880,12880,0
|
|
20231214,172800,306713310,12880,12880,12880,12880,0
|
|
20231214,172700,306713310,12880,12880,12880,12880,0
|
|
20231214,172600,306713310,12880,12880,12880,12880,0
|
|
20231214,172500,306713310,12880,12880,12880,12880,0
|
|
20231214,172400,306713310,12880,12880,12880,12880,0
|
|
20231214,172300,306713310,12880,12880,12880,12880,0
|
|
20231214,172200,306713310,12880,12880,12880,12880,0
|
|
20231214,172100,306713310,12880,12880,12880,12880,0
|
|
20231214,172000,306713310,12880,12880,12880,12880,0
|
|
20231214,171900,306713310,12880,12880,12880,12880,0
|
|
20231214,171800,306713310,12880,12880,12880,12880,0
|
|
20231214,171700,306713310,12880,12880,12880,12880,0
|
|
20231214,171600,306713310,12880,12880,12880,12880,0
|
|
20231214,171500,306713310,12880,12880,12880,12880,0
|
|
20231214,171400,306713310,12880,12880,12880,12880,0
|
|
20231214,171300,306713310,12880,12880,12880,12880,0
|
|
20231214,171200,306713310,12880,12880,12880,12880,0
|
|
20231214,171100,306713310,12880,12880,12880,12880,0
|
|
20231214,171000,306713310,12880,12880,12880,12880,0
|
|
20231214,170900,306713310,12880,12880,12880,12880,0
|
|
20231214,170800,306713310,12880,12880,12880,12880,0
|
|
20231214,170700,306713310,12880,12880,12880,12880,0
|
|
20231214,170600,306713310,12880,12880,12880,12880,0
|
|
20231214,170500,306713310,12880,12880,12880,12880,274
|
|
20231214,170400,306713310,12880,12880,12880,12880,0
|
|
20231214,170300,306713310,12880,12880,12880,12880,0
|
|
20231214,170200,306713310,12880,12880,12880,12880,0
|
|
20231214,170100,306713310,12880,12880,12880,12880,0
|
|
20231214,170000,306713310,12880,12880,12880,12880,0
|
|
20231214,165900,306713310,12880,12880,12880,12880,0
|
|
20231214,165800,306713310,12880,12880,12880,12880,0
|
|
20231214,165700,306713310,12880,12880,12880,12880,0
|
|
20231214,165600,306713310,12880,12880,12880,12880,0
|
|
20231214,165500,306713310,12880,12880,12880,12880,0
|
|
20231214,165400,306713310,12880,12880,12880,12880,0
|
|
20231214,165300,306713310,12880,12880,12880,12880,0
|
|
20231214,165200,306713310,12880,12880,12880,12880,0
|
|
20231214,165100,306713310,12880,12880,12880,12880,0
|
|
20231214,165000,306713310,12880,12880,12880,12880,0
|
|
20231214,164900,306713310,12880,12880,12880,12880,0
|
|
20231214,164800,306713310,12880,12880,12880,12880,0
|
|
20231214,164700,306713310,12880,12880,12880,12880,0
|
|
20231214,164600,306713310,12880,12880,12880,12880,0
|
|
20231214,164500,306713310,12880,12880,12880,12880,0
|
|
20231214,164400,306713310,12880,12880,12880,12880,0
|
|
20231214,164300,306713310,12880,12880,12880,12880,0
|
|
20231214,164200,306713310,12880,12880,12880,12880,0
|
|
20231214,164100,306713310,12880,12880,12880,12880,0
|
|
20231214,164000,306713310,12880,12880,12880,12880,0
|
|
20231214,163900,306713310,12880,12880,12880,12880,0
|
|
20231214,163800,306713310,12880,12880,12880,12880,0
|
|
20231214,163700,306713310,12880,12880,12880,12880,0
|
|
20231214,163600,306713310,12880,12880,12880,12880,0
|
|
20231214,163500,306713310,12880,12880,12880,12880,274
|
|
20231214,163400,306713310,12880,12880,12880,12880,0
|
|
20231214,163300,306713310,12880,12880,12880,12880,0
|
|
20231214,163200,306713310,12880,12880,12880,12880,0
|
|
20231214,163100,306713310,12880,12880,12880,12880,0
|
|
20231214,163000,306713310,12880,12880,12880,12880,0
|
|
20231214,162900,306713310,12880,12880,12880,12880,0
|
|
20231214,162800,306713310,12880,12880,12880,12880,0
|
|
20231214,162700,306713310,12880,12880,12880,12880,0
|
|
20231214,162600,306713310,12880,12880,12880,12880,0
|
|
20231214,162500,306713310,12880,12880,12880,12880,0
|
|
20231214,162400,306713310,12880,12880,12880,12880,0
|
|
20231214,162300,306713310,12880,12880,12880,12880,0
|
|
20231214,162200,306713310,12880,12880,12880,12880,0
|
|
20231214,162100,306713310,12880,12880,12880,12880,0
|
|
20231214,162000,306713310,12880,12880,12880,12880,0
|
|
20231214,161900,306713310,12880,12880,12880,12880,0
|
|
20231214,161800,306713310,12880,12880,12880,12880,0
|
|
20231214,161700,306713310,12880,12880,12880,12880,0
|
|
20231214,161600,306713310,12880,12880,12880,12880,0
|
|
20231214,161500,306713310,12880,12880,12880,12880,0
|
|
20231214,161400,306713310,12880,12880,12880,12880,0
|
|
20231214,161300,306713310,12880,12880,12880,12880,0
|
|
20231214,161200,306713310,12880,12880,12880,12880,0
|
|
20231214,161100,306713310,12880,12880,12880,12880,0
|
|
20231214,161000,306713310,12880,12880,12880,12880,0
|
|
20231214,160900,306713310,12880,12880,12880,12880,0
|
|
20231214,160800,306713310,12880,12880,12880,12880,0
|
|
20231214,160700,306713310,12880,12880,12880,12880,0
|
|
20231214,160600,306713310,12880,12880,12880,12880,0
|
|
20231214,160500,306713310,12880,12880,12880,12880,274
|
|
20231214,160400,306713310,12880,12880,12880,12880,0
|
|
20231214,160300,306713310,12880,12880,12880,12880,0
|
|
20231214,160200,306713310,12880,12880,12880,12880,0
|
|
20231214,160100,306713310,12880,12880,12880,12880,0
|
|
20231214,160000,306713310,12880,12880,12880,12880,0
|
|
20231214,155900,306713310,12880,12880,12880,12880,0
|
|
20231214,155800,306713310,12880,12880,12880,12880,0
|
|
20231214,155700,306713310,12880,12880,12880,12880,0
|
|
20231214,155600,306713310,12880,12880,12880,12880,0
|
|
20231214,155500,306713310,12880,12880,12880,12880,0
|
|
20231214,155400,306713310,12880,12880,12880,12880,0
|
|
20231214,155300,306713310,12880,12880,12880,12880,0
|
|
20231214,155200,306713310,12880,12880,12880,12880,0
|
|
20231214,155100,306713310,12880,12880,12880,12880,0
|
|
20231214,155000,306713310,12880,12880,12880,12880,0
|
|
20231214,154900,306713310,12880,12880,12880,12880,0
|
|
20231214,154800,306713310,12880,12880,12880,12880,0
|
|
20231214,154700,306713310,12880,12880,12880,12880,0
|
|
20231214,154600,306713310,12880,12880,12880,12880,0
|
|
20231214,154500,306713310,12880,12880,12880,12880,0
|
|
20231214,154400,306713310,12880,12880,12880,12880,0
|
|
20231214,154300,306713310,12880,12880,12880,12880,0
|
|
20231214,154200,306713310,12880,12880,12880,12880,0
|
|
20231214,154100,306713310,12880,12880,12880,12880,0
|
|
20231214,154000,306713310,12880,12880,12880,12880,0
|
|
20231214,153900,306713310,12880,12880,12880,12880,0
|
|
20231214,153800,306713310,12880,12880,12880,12880,0
|
|
20231214,153700,306713310,12880,12880,12880,12880,0
|
|
20231214,153600,306713310,12880,12880,12880,12880,0
|
|
20231214,153500,306713310,12880,12880,12880,12880,274
|
|
20231214,153400,306713310,12880,12880,12880,12880,0
|
|
20231214,153300,306713310,12880,12880,12880,12880,0
|
|
20231214,153200,306713310,12880,12880,12880,12880,0
|
|
20231214,153100,306713310,12880,12880,12880,12880,0
|
|
20231214,153000,306713310,12880,12880,12880,12880,274
|
|
20231214,152900,303184190,12910,12910,12910,12910,0
|
|
20231214,152800,303184190,12910,12910,12910,12910,0
|
|
20231214,152700,303184190,12910,12910,12910,12910,0
|
|
20231214,152600,303184190,12910,12910,12910,12910,0
|
|
20231214,152500,303184190,12910,12910,12910,12910,0
|
|
20231214,152400,303184190,12910,12910,12910,12910,0
|
|
20231214,152300,303184190,12910,12910,12910,12910,0
|
|
20231214,152200,303184190,12910,12910,12910,12910,0
|
|
20231214,152100,303184190,12910,12910,12910,12910,0
|
|
20231214,152000,303184190,12910,12910,12910,12910,0
|
|
20231214,151900,303184190,12910,12880,12910,12880,21
|
|
20231214,151800,302913680,12890,12890,12890,12890,1
|
|
20231214,151700,302900790,12880,12890,12890,12880,9
|
|
20231214,151600,302784810,12880,12890,12890,12880,206
|
|
20231214,151500,300131500,12880,12880,12890,12880,5
|
|
20231214,151400,300067090,12890,12880,12890,12880,24
|
|
20231214,151300,299757950,12880,12900,12900,12880,5
|
|
20231214,151200,299693510,12880,12880,12880,12880,3
|
|
20231214,151100,299654870,12900,12900,12900,12900,92
|
|
20231214,151000,298468070,12900,12910,12910,12900,7
|
|
20231214,150900,298377750,12900,12900,12900,12900,8
|
|
20231214,150800,298274550,12900,12900,12900,12900,9
|
|
20231214,150700,298158450,12900,12900,12910,12900,11
|
|
20231214,150600,298016540,12900,12880,12900,12880,47
|
|
20231214,150500,297410610,12880,12880,12880,12880,2
|
|
20231214,150400,297384850,12880,12880,12880,12880,3
|
|
20231214,150300,297346210,12880,12880,12880,12880,3
|
|
20231214,150200,297307570,12880,12880,12880,12880,3
|
|
20231214,150100,297268930,12900,12880,12900,12880,10
|
|
20231214,150000,297139970,12880,12880,12880,12880,5
|
|
20231214,145900,297075570,12900,12900,12900,12900,43
|
|
20231214,145800,296520870,12900,12900,12900,12900,15
|
|
20231214,145700,296327370,12910,12890,12910,12890,2958
|
|
20231214,145600,258173300,12890,12880,12890,12880,6
|
|
20231214,145500,258096010,12880,12880,12880,12880,9
|
|
20231214,145400,257980090,12880,12880,12880,12880,9
|
|
20231214,145300,257864170,12880,12880,12880,12880,38
|
|
20231214,145200,257374730,12890,12880,12890,12880,4
|
|
20231214,145100,257323200,12880,12880,12880,12880,3
|
|
20231214,145000,257284560,12880,12880,12880,12880,2
|
|
20231214,144900,257258800,12880,12890,12890,12880,4
|
|
20231214,144800,257207270,12880,12890,12890,12880,4
|
|
20231214,144700,257155740,12880,12880,12880,12880,4
|
|
20231214,144600,257104220,12880,12890,12890,12880,321
|
|
20231214,144500,252966580,12890,12890,12890,12890,3
|
|
20231214,144400,252927910,12890,12890,12890,12890,5
|
|
20231214,144300,252863460,12890,12890,12890,12890,2
|
|
20231214,144200,252837680,12890,12890,12890,12890,3
|
|
20231214,144100,252799010,12890,12890,12900,12890,7
|
|
20231214,144000,252708750,12890,12890,12890,12890,3
|
|
20231214,143900,252670080,12900,12900,12900,12900,554
|
|
20231214,143800,245523480,12900,12900,12900,12900,3
|
|
20231214,143700,245484780,12900,12900,12900,12900,3
|
|
20231214,143600,245446080,12900,12910,12910,12900,13
|
|
20231214,143500,245278280,12900,12900,12900,12900,2
|
|
20231214,143400,245252480,12900,12900,12900,12900,3
|
|
20231214,143300,245213780,12910,12900,12910,12900,7
|
|
20231214,143200,245123470,12900,12900,12900,12900,3
|
|
20231214,143100,245084770,12900,12900,12900,12900,2
|
|
20231214,143000,245058970,12900,12900,12900,12900,7
|
|
20231214,142900,244968670,12910,12900,12910,12900,53
|
|
20231214,142800,244284470,12900,12900,12900,12900,3
|
|
20231214,142700,244245770,12900,12900,12900,12900,2
|
|
20231214,142600,244219970,12900,12900,12900,12900,0
|
|
20231214,142500,244219970,12900,12900,12900,12900,0
|
|
20231214,142400,244219970,12900,12900,12910,12900,3
|
|
20231214,142300,244181260,12910,12900,12910,12900,297
|
|
20231214,142200,240349950,12900,12900,12900,12900,0
|
|
20231214,142100,240349950,12900,12910,12910,12900,259
|
|
20231214,142000,237008390,12910,12910,12910,12910,1
|
|
20231214,141900,236995480,12910,12910,12910,12910,0
|
|
20231214,141800,236995480,12910,12910,12910,12910,3
|
|
20231214,141700,236956750,12910,12910,12910,12910,10
|
|
20231214,141600,236827650,12920,12910,12920,12910,2
|
|
20231214,141500,236801820,12920,12920,12920,12920,0
|
|
20231214,141400,236801820,12920,12920,12920,12920,0
|
|
20231214,141300,236801820,12920,12910,12920,12910,3
|
|
20231214,141200,236763070,12900,12900,12900,12900,3
|
|
20231214,141100,236724370,12920,12920,12920,12920,0
|
|
20231214,141000,236724370,12920,12920,12920,12920,1
|
|
20231214,140900,236711450,12920,12920,12920,12920,0
|
|
20231214,140800,236711450,12920,12900,12920,12900,4
|
|
20231214,140700,236659800,12900,12900,12900,12900,0
|
|
20231214,140600,236659800,12900,12900,12900,12900,64
|
|
20231214,140500,235834200,12900,12900,12900,12900,0
|
|
20231214,140400,235834200,12900,12900,12900,12900,0
|
|
20231214,140300,235834200,12900,12910,12910,12900,20
|
|
20231214,140200,235576020,12940,12940,12940,12940,0
|
|
20231214,140100,235576020,12940,12930,12940,12930,44
|
|
20231214,140000,235006670,12940,12940,12940,12940,90
|
|
20231214,135900,233842070,12940,12940,12940,12940,0
|
|
20231214,135800,233842070,12940,12940,12940,12940,212
|
|
20231214,135700,231098790,12960,12960,12960,12960,0
|
|
20231214,135600,231098790,12960,12930,12960,12910,123
|
|
20231214,135500,229508150,12920,12900,12920,12900,207
|
|
20231214,135400,226837210,12890,12890,12890,12890,0
|
|
20231214,135300,226837210,12890,12890,12890,12890,20
|
|
20231214,135200,226579410,12890,12890,12890,12890,1
|
|
20231214,135100,226566520,12890,12890,12890,12890,0
|
|
20231214,135000,226566520,12890,12890,12890,12890,0
|
|
20231214,134900,226566520,12890,12890,12890,12890,1
|
|
20231214,134800,226553630,12890,12890,12890,12890,1
|
|
20231214,134700,226540740,12900,12900,12900,12900,0
|
|
20231214,134600,226540740,12900,12900,12900,12900,10
|
|
20231214,134500,226411740,12900,12900,12900,12900,1
|
|
20231214,134400,226398840,12900,12920,12920,12900,759
|
|
20231214,134300,216602450,12930,12930,12930,12930,2
|
|
20231214,134200,216576590,12930,12930,12930,12930,1
|
|
20231214,134100,216563660,12930,12930,12930,12930,0
|
|
20231214,134000,216563660,12930,12930,12930,12930,0
|
|
20231214,133900,216563660,12930,12930,12930,12930,1
|
|
20231214,133800,216550730,12920,12920,12920,12920,2
|
|
20231214,133700,216524890,12930,12930,12930,12930,0
|
|
20231214,133600,216524890,12930,12930,12930,12930,0
|
|
20231214,133500,216524890,12930,12930,12930,12930,25
|
|
20231214,133400,216201640,12930,12920,12930,12920,6
|
|
20231214,133300,216124080,12930,12930,12930,12930,0
|
|
20231214,133200,216124080,12930,12920,12930,12920,2
|
|
20231214,133100,216098230,12930,12930,12930,12930,1
|
|
20231214,133000,216085300,12920,12920,12920,12920,1
|
|
20231214,132900,216072380,12920,12920,12920,12920,0
|
|
20231214,132800,216072380,12920,12920,12920,12920,0
|
|
20231214,132700,216072380,12920,12920,12920,12920,2
|
|
20231214,132600,216046540,12920,12930,12930,12920,24
|
|
20231214,132500,215736230,12930,12930,12930,12930,1
|
|
20231214,132400,215723300,12920,12920,12920,12920,0
|
|
20231214,132300,215723300,12920,12920,12920,12920,0
|
|
20231214,132200,215723300,12920,12930,12930,12920,6
|
|
20231214,132100,215645730,12930,12940,12940,12930,6
|
|
20231214,132000,215568100,12940,12940,12940,12940,0
|
|
20231214,131900,215568100,12940,12940,12940,12940,0
|
|
20231214,131800,215568100,12940,12940,12940,12940,1
|
|
20231214,131700,215555160,12940,12940,12940,12940,0
|
|
20231214,131600,215555160,12940,12930,12940,12930,9
|
|
20231214,131500,215438780,12930,12920,12930,12920,4
|
|
20231214,131400,215387090,12920,12920,12920,12920,1
|
|
20231214,131300,215374170,12930,12930,12930,12930,28
|
|
20231214,131200,215012130,12930,12930,12930,12930,0
|
|
20231214,131100,215012130,12930,12930,12930,12930,0
|
|
20231214,131000,215012130,12930,12940,12940,12930,7
|
|
20231214,130900,214921580,12930,12940,12940,12930,57
|
|
20231214,130800,214184040,12930,12930,12930,12930,0
|
|
20231214,130700,214184040,12930,12930,12930,12930,1
|
|
20231214,130600,214171110,12940,12940,12940,12940,0
|
|
20231214,130500,214171110,12940,12940,12940,12940,11
|
|
20231214,130400,214028770,12940,12940,12940,12940,4
|
|
20231214,130300,213977010,12950,12940,12950,12940,11
|
|
20231214,130200,213834570,12950,12950,12950,12950,21
|
|
20231214,130100,213562620,12950,12950,12950,12950,0
|
|
20231214,130000,213562620,12950,12960,12960,12950,56
|
|
20231214,125900,212836870,12950,12940,12950,12940,16
|
|
20231214,125800,212629690,12940,12940,12940,12940,1
|
|
20231214,125700,212616750,12950,12950,12950,12950,0
|
|
20231214,125600,212616750,12950,12950,12950,12950,10
|
|
20231214,125500,212487250,12940,12940,12940,12940,1
|
|
20231214,125400,212474310,12970,12970,12970,12970,0
|
|
20231214,125300,212474310,12970,12970,12970,12970,0
|
|
20231214,125200,212474310,12970,12970,12970,12970,0
|
|
20231214,125100,212474310,12970,12970,12970,12970,0
|
|
20231214,125000,212474310,12970,12970,12970,12970,11
|
|
20231214,124900,212331640,12970,12970,12970,12970,12
|
|
20231214,124800,212176000,12970,12970,12970,12970,10
|
|
20231214,124700,212046300,12970,12950,12970,12950,10
|
|
20231214,124600,211916640,12960,12930,12960,12930,20
|
|
20231214,124500,211657780,12930,12930,12930,12920,15
|
|
20231214,124400,211463840,12920,12920,12920,12920,0
|
|
20231214,124300,211463840,12920,12920,12920,12920,1
|
|
20231214,124200,211450920,12920,12920,12920,12920,0
|
|
20231214,124100,211450920,12920,12910,12920,12910,4
|
|
20231214,124000,211399270,12920,12920,12920,12920,9
|
|
20231214,123900,211282990,12930,12930,12930,12930,0
|
|
20231214,123800,211282990,12930,12930,12930,12930,0
|
|
20231214,123700,211282990,12930,12920,12930,12920,13
|
|
20231214,123600,211115000,12900,12910,12910,12900,166
|
|
20231214,123500,208972630,12910,12930,12930,12910,287
|
|
20231214,123400,205261760,12940,12940,12940,12940,0
|
|
20231214,123300,205261760,12940,12940,12940,12940,1
|
|
20231214,123200,205248820,12940,12940,12940,12940,0
|
|
20231214,123100,205248820,12940,12940,12940,12940,1
|
|
20231214,123000,205235880,12960,12960,12960,12960,1
|
|
20231214,122900,205222920,12980,12940,12980,12940,5
|
|
20231214,122800,205158180,12930,12920,12930,12920,1128
|
|
20231214,122700,190573840,12920,12920,12920,12920,13
|
|
20231214,122600,190405880,12920,12920,12920,12920,9
|
|
20231214,122500,190289600,12910,12910,12910,12910,0
|
|
20231214,122400,190289600,12910,12910,12910,12910,11
|
|
20231214,122300,190147590,12910,12910,12910,12910,8
|
|
20231214,122200,190044310,12910,12910,12910,12910,0
|
|
20231214,122100,190044310,12910,12910,12910,12910,1
|
|
20231214,122000,190031400,12900,12900,12900,12900,10
|
|
20231214,121900,189902400,12900,12900,12900,12900,1
|
|
20231214,121800,189889500,12900,12910,12910,12900,95
|
|
20231214,121700,188663270,12900,12900,12900,12900,14
|
|
20231214,121600,188482670,12900,12900,12900,12900,11
|
|
20231214,121500,188340770,12900,12900,12900,12900,7
|
|
20231214,121400,188250470,12900,12900,12900,12900,0
|
|
20231214,121300,188250470,12900,12900,12900,12900,3
|
|
20231214,121200,188211770,12910,12910,12910,12910,1
|
|
20231214,121100,188198860,12900,12900,12900,12900,81
|
|
20231214,121000,187153960,12910,12910,12910,12910,1
|
|
20231214,120900,187141050,12910,12910,12910,12910,16
|
|
20231214,120800,186934490,12910,12910,12910,12910,2
|
|
20231214,120700,186908670,12910,12910,12910,12900,8
|
|
20231214,120600,186805400,12920,12910,12920,12910,19
|
|
20231214,120500,186560100,12920,12930,12930,12910,12
|
|
20231214,120400,186405130,12920,12950,12950,12920,476
|
|
20231214,120300,180248150,12960,12960,12960,12960,5
|
|
20231214,120200,180183350,12960,12960,12960,12960,8
|
|
20231214,120100,180079670,12960,12960,12960,12960,9
|
|
20231214,120000,179963030,12960,12960,12960,12960,78
|
|
20231214,115900,178952150,12960,12950,12960,12950,16
|
|
20231214,115800,178744930,12950,12950,12950,12950,12
|
|
20231214,115700,178589530,12950,12950,12950,12950,101
|
|
20231214,115600,177281580,12950,12950,12950,12950,100
|
|
20231214,115500,175986580,12950,12950,12950,12950,46
|
|
20231214,115400,175390880,12950,12950,12950,12950,0
|
|
20231214,115300,175390880,12950,12950,12950,12950,2
|
|
20231214,115200,175364980,12950,12950,12950,12950,9
|
|
20231214,115100,175248430,12940,12950,12950,12940,218
|
|
20231214,115000,172426860,12950,12950,12950,12950,7
|
|
20231214,114900,172336210,12950,12950,12950,12950,13
|
|
20231214,114800,172167860,12950,12950,12950,12950,4
|
|
20231214,114700,172116060,12950,12950,12950,12950,0
|
|
20231214,114600,172116060,12950,12950,12950,12950,15
|
|
20231214,114500,171921810,12950,12950,12950,12950,0
|
|
20231214,114400,171921810,12950,12950,12950,12950,6
|
|
20231214,114300,171844110,12950,12950,12950,12950,3
|
|
20231214,114200,171805260,12950,12950,12950,12950,9
|
|
20231214,114100,171688710,12950,12950,12950,12950,8
|
|
20231214,114000,171585110,12950,12960,12960,12950,7
|
|
20231214,113900,171494440,12950,12950,12960,12950,16
|
|
20231214,113800,171287230,12950,12950,12960,12950,19
|
|
20231214,113700,171041170,12950,12950,12950,12950,10
|
|
20231214,113600,170911670,12950,12950,12950,12950,117
|
|
20231214,113500,169396520,12950,12950,12950,12950,4
|
|
20231214,113400,169344720,12950,12960,12960,12950,131
|
|
20231214,113300,167647010,12960,12960,12960,12960,6
|
|
20231214,113200,167569250,12960,12960,12960,12960,5
|
|
20231214,113100,167504450,12970,12970,12970,12970,8
|
|
20231214,113000,167400690,12970,12960,12970,12960,18
|
|
20231214,112900,167167240,12960,12960,12960,12960,8
|
|
20231214,112800,167063560,12960,12960,12960,12960,3
|
|
20231214,112700,167024680,12960,12960,12970,12960,14
|
|
20231214,112600,166843230,12960,12950,12960,12950,28
|
|
20231214,112500,166480490,12950,12950,12950,12950,14
|
|
20231214,112400,166299190,12950,12950,12950,12950,49
|
|
20231214,112300,165664640,12950,12950,12960,12950,12
|
|
20231214,112200,165509230,12960,12950,12960,12950,14
|
|
20231214,112100,165327920,12950,12960,12960,12950,86
|
|
20231214,112000,164213380,12960,12960,12960,12960,13
|
|
20231214,111900,164044900,12970,12960,12970,12960,10
|
|
20231214,111800,163915290,12970,12970,12970,12970,153
|
|
20231214,111700,161930880,12980,12980,12990,12980,229
|
|
20231214,111600,158958450,12980,12980,12980,12980,17
|
|
20231214,111500,158737790,12980,12980,12980,12980,3
|
|
20231214,111400,158698850,12980,12980,12980,12980,10
|
|
20231214,111300,158569050,12980,12980,12980,12980,10
|
|
20231214,111200,158439250,12990,12990,12990,12980,72
|
|
20231214,111100,157504030,12990,12990,12990,12990,4
|
|
20231214,111000,157452070,12990,12990,12990,12990,3
|
|
20231214,110900,157413100,12990,12990,12990,12990,9
|
|
20231214,110800,157296190,12990,12990,12990,12990,0
|
|
20231214,110700,157296190,12990,12990,12990,12990,0
|
|
20231214,110600,157296190,12990,12990,12990,12990,2
|
|
20231214,110500,157270210,12990,12990,12990,12990,0
|
|
20231214,110400,157270210,12990,12990,12990,12990,6
|
|
20231214,110300,157192270,12990,12990,12990,12980,11
|
|
20231214,110200,157049420,12990,12980,12990,12980,13
|
|
20231214,110100,156880610,12980,12980,12980,12980,6
|
|
20231214,110000,156802730,12980,12980,12980,12980,8
|
|
20231214,105900,156698890,12980,12980,12980,12980,11
|
|
20231214,105800,156556110,12980,12980,12980,12980,6
|
|
20231214,105700,156478230,12980,12980,12980,12980,6
|
|
20231214,105600,156400350,12990,12990,12990,12990,2
|
|
20231214,105500,156374370,12980,12980,12980,12980,7
|
|
20231214,105400,156283510,12990,12980,12990,12980,31
|
|
20231214,105300,155880930,12980,12980,12980,12980,34
|
|
20231214,105200,155439610,12980,12980,12980,12980,77
|
|
20231214,105100,154440150,12990,12990,12990,12990,10
|
|
20231214,105000,154310250,12990,12990,12990,12990,0
|
|
20231214,104900,154310250,12990,12990,12990,12990,9
|
|
20231214,104800,154193340,12990,12990,12990,12990,12
|
|
20231214,104700,154037460,12990,12990,12990,12990,0
|
|
20231214,104600,154037460,12990,13000,13000,12990,69
|
|
20231214,104500,153140600,13000,13000,13000,13000,7
|
|
20231214,104400,153049600,13000,13000,13000,13000,13
|
|
20231214,104300,152880600,13000,13000,13000,13000,11
|
|
20231214,104200,152737600,13000,13000,13000,13000,23
|
|
20231214,104100,152438600,13000,13000,13000,13000,11
|
|
20231214,104000,152295600,13000,13010,13010,13000,63
|
|
20231214,103900,151476580,13000,12990,13000,12990,1193
|
|
20231214,103800,135967750,12990,12990,12990,12990,1
|
|
20231214,103700,135954760,12960,12960,12960,12960,10
|
|
20231214,103600,135825160,12990,12990,12990,12990,0
|
|
20231214,103500,135825160,12990,12990,12990,12990,1
|
|
20231214,103400,135812170,12960,12960,12960,12960,8
|
|
20231214,103300,135708490,12960,12960,12960,12960,1
|
|
20231214,103200,135695530,13000,13000,13000,13000,1454
|
|
20231214,103100,116793530,13010,13000,13010,13000,7
|
|
20231214,103000,116702510,13000,13000,13000,13000,0
|
|
20231214,102900,116702510,13000,13000,13000,13000,10
|
|
20231214,102800,116572510,13000,13000,13000,13000,15
|
|
20231214,102700,116377510,13000,13000,13000,13000,13
|
|
20231214,102600,116208510,13000,12950,13000,12950,1244
|
|
20231214,102500,100044120,12940,12960,12960,12940,31
|
|
20231214,102400,99642680,12940,12940,12940,12940,70
|
|
20231214,102300,98736880,12940,12930,12940,12930,56
|
|
20231214,102200,98012320,12940,12960,12960,12940,795
|
|
20231214,102100,87718170,13000,12970,13000,12960,15
|
|
20231214,102000,87523720,12970,12970,12970,12970,0
|
|
20231214,101900,87523720,12970,12980,12980,12970,60
|
|
20231214,101800,86745160,13000,12980,13000,12980,70
|
|
20231214,101700,85836320,12980,12980,12980,12970,32
|
|
20231214,101600,85420990,12990,12990,12990,12990,13
|
|
20231214,101500,85252120,13010,12990,13010,12990,9
|
|
20231214,101400,85135190,13010,13000,13010,13000,233
|
|
20231214,101300,82106180,13000,13010,13010,13000,169
|
|
20231214,101200,79909080,13050,13050,13050,13050,1
|
|
20231214,101100,79896030,13050,13040,13050,13000,1698
|
|
20231214,101000,57799530,13040,13040,13040,13040,6
|
|
20231214,100900,57721290,13030,13030,13030,13030,106
|
|
20231214,100800,56340110,13050,13050,13050,13030,199
|
|
20231214,100700,53744350,13050,13050,13050,13050,2
|
|
20231214,100600,53718250,13050,13050,13050,13050,4
|
|
20231214,100500,53666050,13050,13050,13050,13050,20
|
|
20231214,100400,53405050,13050,13050,13050,13050,0
|
|
20231214,100300,53405050,13050,13050,13050,13050,28
|
|
20231214,100200,53039650,13050,13040,13050,13040,82
|
|
20231214,100100,51969590,13050,13050,13050,13050,50
|
|
20231214,100000,51317090,13050,13050,13050,13050,15
|
|
20231214,095900,51121340,13050,13060,13060,13050,100
|
|
20231214,095800,49815350,13060,13060,13060,13060,1
|
|
20231214,095700,49802290,13070,13070,13070,13070,20
|
|
20231214,095600,49540890,13070,13060,13070,13060,36
|
|
20231214,095500,49070720,13060,13060,13060,13060,62
|
|
20231214,095400,48261000,13060,13040,13060,13040,93
|
|
20231214,095300,47048250,13060,13040,13060,13040,317
|
|
20231214,095200,42910950,13050,13040,13050,13040,39
|
|
20231214,095100,42402360,13040,13050,13050,13040,211
|
|
20231214,095000,39650200,13060,13060,13060,13060,0
|
|
20231214,094900,39650200,13060,13070,13070,13060,8
|
|
20231214,094800,39545710,13080,13080,13080,13080,1
|
|
20231214,094700,39532630,13080,13060,13080,13060,101
|
|
20231214,094600,38213550,13060,13070,13070,13060,350
|
|
20231214,094500,33642330,13080,13080,13080,13080,0
|
|
20231214,094400,33642330,13080,13080,13080,13080,1
|
|
20231214,094300,33629250,13080,13080,13080,13070,197
|
|
20231214,094200,31054440,13080,13080,13080,13080,5
|
|
20231214,094100,30989040,13080,13080,13080,13080,12
|
|
20231214,094000,30832080,13080,13090,13090,13080,210
|
|
20231214,093900,28084780,13080,13080,13080,13080,0
|
|
20231214,093800,28084780,13080,13100,13100,13080,250
|
|
20231214,093700,24813780,13100,13100,13100,13100,3
|
|
20231214,093600,24774480,13080,13100,13100,13080,2
|
|
20231214,093500,24748300,13100,13100,13100,13100,0
|
|
20231214,093400,24748300,13100,13100,13100,13100,188
|
|
20231214,093300,22285500,13100,13100,13100,13100,1
|
|
20231214,093200,22272400,13100,13100,13100,13100,153
|
|
20231214,093100,20268100,13100,13100,13100,13100,1
|
|
20231214,093000,20255000,13100,13100,13100,13100,0
|
|
20231214,092900,20255000,13100,13100,13100,13100,5
|
|
20231214,092800,20189500,13100,13080,13100,13080,235
|
|
20231214,092700,17111500,13080,13080,13080,13080,10
|
|
20231214,092600,16980700,13080,13080,13080,13080,44
|
|
20231214,092500,16405180,13100,13100,13100,13100,0
|
|
20231214,092400,16405180,13100,13100,13100,13100,0
|
|
20231214,092300,16405180,13100,13080,13100,13080,2
|
|
20231214,092200,16379000,13100,13090,13100,13090,87
|
|
20231214,092100,15239990,13100,13100,13100,13100,1
|
|
20231214,092000,15226890,13090,13090,13090,13090,216
|
|
20231214,091900,12399450,13100,13100,13100,13100,2
|
|
20231214,091800,12373250,13100,13100,13100,13100,27
|
|
20231214,091700,12019550,13100,13100,13100,13100,163
|
|
20231214,091600,9884250,13130,13130,13130,13130,0
|
|
20231214,091500,9884250,13130,13100,13130,13100,54
|
|
20231214,091400,9176820,13110,13110,13110,13110,3
|
|
20231214,091300,9137490,13130,13130,13130,13130,0
|
|
20231214,091200,9137490,13130,13130,13130,13130,1
|
|
20231214,091100,9124360,13130,13130,13130,13130,0
|
|
20231214,091000,9124360,13130,13130,13130,13110,252
|
|
20231214,090900,5820600,13120,13120,13120,13120,1
|
|
20231214,090800,5807480,13130,13130,13130,13130,0
|
|
20231214,090700,5807480,13130,13130,13130,13130,1
|
|
20231214,090600,5794350,13110,13110,13110,13110,6
|
|
20231214,090500,5715690,13120,13130,13130,13120,9
|
|
20231214,090400,5597600,13140,13140,13140,13140,0
|
|
20231214,090300,5597600,13140,13140,13140,13140,100
|
|
20231214,090200,4283600,13140,13140,13140,13120,4
|
|
20231214,090100,4231070,13140,13140,13140,13140,0
|
|
20231214,090000,4231070,13140,13140,13140,13130,322
|