578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183500,267350370,12520,12520,12520,12520,165
|
|
20231218,183400,267350370,12520,12520,12520,12520,0
|
|
20231218,183300,267350370,12520,12520,12520,12520,0
|
|
20231218,183200,267350370,12520,12520,12520,12520,0
|
|
20231218,183100,267350370,12520,12520,12520,12520,0
|
|
20231218,183000,267350370,12520,12520,12520,12520,0
|
|
20231218,182900,267350370,12520,12520,12520,12520,0
|
|
20231218,182800,267350370,12520,12520,12520,12520,0
|
|
20231218,182700,267350370,12520,12520,12520,12520,0
|
|
20231218,182600,267350370,12520,12520,12520,12520,0
|
|
20231218,182500,267350370,12520,12520,12520,12520,0
|
|
20231218,182400,267350370,12520,12520,12520,12520,0
|
|
20231218,182300,267350370,12520,12520,12520,12520,0
|
|
20231218,182200,267350370,12520,12520,12520,12520,0
|
|
20231218,182100,267350370,12520,12520,12520,12520,0
|
|
20231218,182000,267350370,12520,12520,12520,12520,0
|
|
20231218,181900,267350370,12520,12520,12520,12520,0
|
|
20231218,181800,267350370,12520,12520,12520,12520,0
|
|
20231218,181700,267350370,12520,12520,12520,12520,0
|
|
20231218,181600,267350370,12520,12520,12520,12520,0
|
|
20231218,181500,267350370,12520,12520,12520,12520,0
|
|
20231218,181400,267350370,12520,12520,12520,12520,0
|
|
20231218,181300,267350370,12520,12520,12520,12520,0
|
|
20231218,181200,267350370,12520,12520,12520,12520,0
|
|
20231218,181100,267350370,12520,12520,12520,12520,0
|
|
20231218,181000,267350370,12520,12520,12520,12520,0
|
|
20231218,180900,267350370,12520,12520,12520,12520,0
|
|
20231218,180800,267350370,12520,12520,12520,12520,0
|
|
20231218,180700,267350370,12520,12520,12520,12520,0
|
|
20231218,180600,267350370,12520,12520,12520,12520,0
|
|
20231218,180500,267350370,12520,12520,12520,12520,165
|
|
20231218,180400,267350370,12520,12520,12520,12520,0
|
|
20231218,180300,267350370,12520,12520,12520,12520,0
|
|
20231218,180200,267350370,12520,12520,12520,12520,0
|
|
20231218,180100,267350370,12520,12520,12520,12520,0
|
|
20231218,180000,267350370,12520,12520,12520,12520,0
|
|
20231218,175900,267350370,12520,12520,12520,12520,0
|
|
20231218,175800,267350370,12520,12520,12520,12520,0
|
|
20231218,175700,267350370,12520,12520,12520,12520,0
|
|
20231218,175600,267350370,12520,12520,12520,12520,0
|
|
20231218,175500,267350370,12520,12520,12520,12520,0
|
|
20231218,175400,267350370,12520,12520,12520,12520,0
|
|
20231218,175300,267350370,12520,12520,12520,12520,0
|
|
20231218,175200,267350370,12520,12520,12520,12520,0
|
|
20231218,175100,267350370,12520,12520,12520,12520,0
|
|
20231218,175000,267350370,12520,12520,12520,12520,0
|
|
20231218,174900,267350370,12520,12520,12520,12520,0
|
|
20231218,174800,267350370,12520,12520,12520,12520,0
|
|
20231218,174700,267350370,12520,12520,12520,12520,0
|
|
20231218,174600,267350370,12520,12520,12520,12520,0
|
|
20231218,174500,267350370,12520,12520,12520,12520,0
|
|
20231218,174400,267350370,12520,12520,12520,12520,0
|
|
20231218,174300,267350370,12520,12520,12520,12520,0
|
|
20231218,174200,267350370,12520,12520,12520,12520,0
|
|
20231218,174100,267350370,12520,12520,12520,12520,0
|
|
20231218,174000,267350370,12520,12520,12520,12520,0
|
|
20231218,173900,267350370,12520,12520,12520,12520,0
|
|
20231218,173800,267350370,12520,12520,12520,12520,0
|
|
20231218,173700,267350370,12520,12520,12520,12520,0
|
|
20231218,173600,267350370,12520,12520,12520,12520,0
|
|
20231218,173500,267350370,12520,12520,12520,12520,165
|
|
20231218,173400,267350370,12520,12520,12520,12520,0
|
|
20231218,173300,267350370,12520,12520,12520,12520,0
|
|
20231218,173200,267350370,12520,12520,12520,12520,0
|
|
20231218,173100,267350370,12520,12520,12520,12520,0
|
|
20231218,173000,267350370,12520,12520,12520,12520,0
|
|
20231218,172900,267350370,12520,12520,12520,12520,0
|
|
20231218,172800,267350370,12520,12520,12520,12520,0
|
|
20231218,172700,267350370,12520,12520,12520,12520,0
|
|
20231218,172600,267350370,12520,12520,12520,12520,0
|
|
20231218,172500,267350370,12520,12520,12520,12520,0
|
|
20231218,172400,267350370,12520,12520,12520,12520,0
|
|
20231218,172300,267350370,12520,12520,12520,12520,0
|
|
20231218,172200,267350370,12520,12520,12520,12520,0
|
|
20231218,172100,267350370,12520,12520,12520,12520,0
|
|
20231218,172000,267350370,12520,12520,12520,12520,0
|
|
20231218,171900,267350370,12520,12520,12520,12520,0
|
|
20231218,171800,267350370,12520,12520,12520,12520,0
|
|
20231218,171700,267350370,12520,12520,12520,12520,0
|
|
20231218,171600,267350370,12520,12520,12520,12520,0
|
|
20231218,171500,267350370,12520,12520,12520,12520,0
|
|
20231218,171400,267350370,12520,12520,12520,12520,0
|
|
20231218,171300,267350370,12520,12520,12520,12520,0
|
|
20231218,171200,267350370,12520,12520,12520,12520,0
|
|
20231218,171100,267350370,12520,12520,12520,12520,0
|
|
20231218,171000,267350370,12520,12520,12520,12520,0
|
|
20231218,170900,267350370,12520,12520,12520,12520,0
|
|
20231218,170800,267350370,12520,12520,12520,12520,0
|
|
20231218,170700,267350370,12520,12520,12520,12520,0
|
|
20231218,170600,267350370,12520,12520,12520,12520,0
|
|
20231218,170500,267350370,12520,12520,12520,12520,165
|
|
20231218,170400,267350370,12520,12520,12520,12520,0
|
|
20231218,170300,267350370,12520,12520,12520,12520,0
|
|
20231218,170200,267350370,12520,12520,12520,12520,0
|
|
20231218,170100,267350370,12520,12520,12520,12520,0
|
|
20231218,170000,267350370,12520,12520,12520,12520,0
|
|
20231218,165900,267350370,12520,12520,12520,12520,0
|
|
20231218,165800,267350370,12520,12520,12520,12520,0
|
|
20231218,165700,267350370,12520,12520,12520,12520,0
|
|
20231218,165600,267350370,12520,12520,12520,12520,0
|
|
20231218,165500,267350370,12520,12520,12520,12520,0
|
|
20231218,165400,267350370,12520,12520,12520,12520,0
|
|
20231218,165300,267350370,12520,12520,12520,12520,0
|
|
20231218,165200,267350370,12520,12520,12520,12520,0
|
|
20231218,165100,267350370,12520,12520,12520,12520,0
|
|
20231218,165000,267350370,12520,12520,12520,12520,0
|
|
20231218,164900,267350370,12520,12520,12520,12520,0
|
|
20231218,164800,267350370,12520,12520,12520,12520,0
|
|
20231218,164700,267350370,12520,12520,12520,12520,0
|
|
20231218,164600,267350370,12520,12520,12520,12520,0
|
|
20231218,164500,267350370,12520,12520,12520,12520,0
|
|
20231218,164400,267350370,12520,12520,12520,12520,0
|
|
20231218,164300,267350370,12520,12520,12520,12520,0
|
|
20231218,164200,267350370,12520,12520,12520,12520,0
|
|
20231218,164100,267350370,12520,12520,12520,12520,0
|
|
20231218,164000,267350370,12520,12520,12520,12520,0
|
|
20231218,163900,267350370,12520,12520,12520,12520,0
|
|
20231218,163800,267350370,12520,12520,12520,12520,0
|
|
20231218,163700,267350370,12520,12520,12520,12520,0
|
|
20231218,163600,267350370,12520,12520,12520,12520,0
|
|
20231218,163500,267350370,12520,12520,12520,12520,165
|
|
20231218,163400,267350370,12520,12520,12520,12520,0
|
|
20231218,163300,267350370,12520,12520,12520,12520,0
|
|
20231218,163200,267350370,12520,12520,12520,12520,0
|
|
20231218,163100,267350370,12520,12520,12520,12520,0
|
|
20231218,163000,267350370,12520,12520,12520,12520,0
|
|
20231218,162900,267350370,12520,12520,12520,12520,0
|
|
20231218,162800,267350370,12520,12520,12520,12520,0
|
|
20231218,162700,267350370,12520,12520,12520,12520,0
|
|
20231218,162600,267350370,12520,12520,12520,12520,0
|
|
20231218,162500,267350370,12520,12520,12520,12520,0
|
|
20231218,162400,267350370,12520,12520,12520,12520,0
|
|
20231218,162300,267350370,12520,12520,12520,12520,0
|
|
20231218,162200,267350370,12520,12520,12520,12520,0
|
|
20231218,162100,267350370,12520,12520,12520,12520,0
|
|
20231218,162000,267350370,12520,12520,12520,12520,0
|
|
20231218,161900,267350370,12520,12520,12520,12520,0
|
|
20231218,161800,267350370,12520,12520,12520,12520,0
|
|
20231218,161700,267350370,12520,12520,12520,12520,0
|
|
20231218,161600,267350370,12520,12520,12520,12520,0
|
|
20231218,161500,267350370,12520,12520,12520,12520,0
|
|
20231218,161400,267350370,12520,12520,12520,12520,0
|
|
20231218,161300,267350370,12520,12520,12520,12520,0
|
|
20231218,161200,267350370,12520,12520,12520,12520,0
|
|
20231218,161100,267350370,12520,12520,12520,12520,0
|
|
20231218,161000,267350370,12520,12520,12520,12520,0
|
|
20231218,160900,267350370,12520,12520,12520,12520,0
|
|
20231218,160800,267350370,12520,12520,12520,12520,0
|
|
20231218,160700,267350370,12520,12520,12520,12520,0
|
|
20231218,160600,267350370,12520,12520,12520,12520,0
|
|
20231218,160500,267350370,12520,12520,12520,12520,165
|
|
20231218,160400,267350370,12520,12520,12520,12520,0
|
|
20231218,160300,267350370,12520,12520,12520,12520,0
|
|
20231218,160200,267350370,12520,12520,12520,12520,0
|
|
20231218,160100,267350370,12520,12520,12520,12520,0
|
|
20231218,160000,267350370,12520,12520,12520,12520,0
|
|
20231218,155900,267350370,12520,12520,12520,12520,0
|
|
20231218,155800,267350370,12520,12520,12520,12520,0
|
|
20231218,155700,267350370,12520,12520,12520,12520,0
|
|
20231218,155600,267350370,12520,12520,12520,12520,0
|
|
20231218,155500,267350370,12520,12520,12520,12520,0
|
|
20231218,155400,267350370,12520,12520,12520,12520,0
|
|
20231218,155300,267350370,12520,12520,12520,12520,0
|
|
20231218,155200,267350370,12520,12520,12520,12520,0
|
|
20231218,155100,267350370,12520,12520,12520,12520,0
|
|
20231218,155000,267350370,12520,12520,12520,12520,0
|
|
20231218,154900,267350370,12520,12520,12520,12520,0
|
|
20231218,154800,267350370,12520,12520,12520,12520,0
|
|
20231218,154700,267350370,12520,12520,12520,12520,0
|
|
20231218,154600,267350370,12520,12520,12520,12520,0
|
|
20231218,154500,267350370,12520,12520,12520,12520,0
|
|
20231218,154400,267350370,12520,12520,12520,12520,0
|
|
20231218,154300,267350370,12520,12520,12520,12520,0
|
|
20231218,154200,267350370,12520,12520,12520,12520,0
|
|
20231218,154100,267350370,12520,12520,12520,12520,0
|
|
20231218,154000,267350370,12520,12520,12520,12520,0
|
|
20231218,153900,267350370,12520,12520,12520,12520,0
|
|
20231218,153800,267350370,12520,12520,12520,12520,0
|
|
20231218,153700,267350370,12520,12520,12520,12520,0
|
|
20231218,153600,267350370,12520,12520,12520,12520,0
|
|
20231218,153500,267350370,12520,12520,12520,12520,165
|
|
20231218,153400,267350370,12520,12520,12520,12520,0
|
|
20231218,153300,267350370,12520,12520,12520,12520,0
|
|
20231218,153200,267350370,12520,12520,12520,12520,0
|
|
20231218,153100,267350370,12520,12520,12520,12520,0
|
|
20231218,153000,267350370,12520,12520,12520,12520,165
|
|
20231218,152900,265284570,12490,12490,12490,12490,0
|
|
20231218,152800,265284570,12490,12490,12490,12490,0
|
|
20231218,152700,265284570,12490,12490,12490,12490,0
|
|
20231218,152600,265284570,12490,12490,12490,12490,0
|
|
20231218,152500,265284570,12490,12490,12490,12490,0
|
|
20231218,152400,265284570,12490,12490,12490,12490,0
|
|
20231218,152300,265284570,12490,12490,12490,12490,0
|
|
20231218,152200,265284570,12490,12490,12490,12490,0
|
|
20231218,152100,265284570,12490,12490,12490,12490,0
|
|
20231218,152000,265284570,12490,12490,12490,12490,0
|
|
20231218,151900,265284570,12490,12480,12490,12480,193
|
|
20231218,151800,262875910,12480,12490,12490,12480,7
|
|
20231218,151700,262788530,12490,12490,12490,12490,2
|
|
20231218,151600,262763550,12480,12480,12480,12480,0
|
|
20231218,151500,262763550,12480,12480,12480,12480,0
|
|
20231218,151400,262763550,12480,12480,12480,12480,9
|
|
20231218,151300,262651230,12490,12490,12490,12490,1
|
|
20231218,151200,262638740,12490,12490,12490,12490,0
|
|
20231218,151100,262638740,12490,12500,12500,12490,52
|
|
20231218,151000,261989250,12480,12480,12480,12480,2
|
|
20231218,150900,261964290,12500,12500,12500,12500,3
|
|
20231218,150800,261926790,12490,12490,12500,12490,27
|
|
20231218,150700,261589550,12490,12490,12490,12490,104
|
|
20231218,150600,260290590,12480,12480,12490,12480,52
|
|
20231218,150500,259641560,12480,12480,12480,12480,9
|
|
20231218,150400,259529240,12490,12490,12490,12490,10
|
|
20231218,150300,259404340,12490,12490,12490,12490,1
|
|
20231218,150200,259391850,12490,12490,12490,12490,0
|
|
20231218,150100,259391850,12490,12490,12490,12490,0
|
|
20231218,150000,259391850,12490,12500,12500,12480,5
|
|
20231218,145900,259329400,12490,12490,12490,12490,0
|
|
20231218,145800,259329400,12490,12490,12490,12490,1
|
|
20231218,145700,259316910,12490,12500,12500,12490,37
|
|
20231218,145600,258854430,12490,12490,12490,12490,1
|
|
20231218,145500,258841940,12500,12500,12500,12500,0
|
|
20231218,145400,258841940,12500,12500,12500,12500,0
|
|
20231218,145300,258841940,12500,12500,12500,12500,0
|
|
20231218,145200,258841940,12500,12500,12500,12500,0
|
|
20231218,145100,258841940,12500,12500,12500,12500,0
|
|
20231218,145000,258841940,12500,12500,12500,12500,31
|
|
20231218,144900,258454440,12500,12500,12500,12500,1
|
|
20231218,144800,258441940,12480,12480,12480,12480,7
|
|
20231218,144700,258354580,12500,12500,12500,12500,0
|
|
20231218,144600,258354580,12500,12500,12500,12500,2
|
|
20231218,144500,258329580,12500,12500,12500,12500,1
|
|
20231218,144400,258317080,12480,12490,12500,12480,359
|
|
20231218,144300,253834250,12490,12500,12500,12490,115
|
|
20231218,144200,252397850,12500,12510,12510,12500,36
|
|
20231218,144100,251947660,12520,12520,12520,12520,1
|
|
20231218,144000,251935140,12520,12520,12520,12520,9
|
|
20231218,143900,251822460,12520,12520,12520,12520,100
|
|
20231218,143800,250570460,12500,12500,12500,12500,1
|
|
20231218,143700,250557960,12500,12500,12500,12500,0
|
|
20231218,143600,250557960,12500,12500,12500,12500,1
|
|
20231218,143500,250545460,12500,12500,12500,12500,0
|
|
20231218,143400,250545460,12500,12500,12500,12500,5
|
|
20231218,143300,250482960,12530,12530,12530,12530,0
|
|
20231218,143200,250482960,12530,12530,12530,12530,0
|
|
20231218,143100,250482960,12530,12530,12530,12530,0
|
|
20231218,143000,250482960,12530,12500,12530,12500,276
|
|
20231218,142900,247026970,12480,12480,12480,12480,28
|
|
20231218,142800,246677530,12510,12510,12510,12510,0
|
|
20231218,142700,246677530,12510,12500,12510,12500,15
|
|
20231218,142600,246490020,12500,12480,12500,12480,250
|
|
20231218,142500,243365690,12480,12480,12480,12480,246
|
|
20231218,142400,240295610,12490,12490,12490,12490,1
|
|
20231218,142300,240283120,12480,12480,12480,12480,12
|
|
20231218,142200,240133360,12490,12490,12490,12490,2
|
|
20231218,142100,240108380,12490,12490,12490,12490,132
|
|
20231218,142000,238459700,12500,12490,12500,12490,13
|
|
20231218,141900,238297320,12500,12500,12500,12500,10
|
|
20231218,141800,238172320,12500,12500,12500,12500,1
|
|
20231218,141700,238159820,12490,12490,12490,12490,12
|
|
20231218,141600,238009940,12500,12500,12500,12500,0
|
|
20231218,141500,238009940,12500,12490,12500,12490,13
|
|
20231218,141400,237847560,12500,12500,12500,12500,0
|
|
20231218,141300,237847560,12500,12490,12500,12490,4
|
|
20231218,141200,237797590,12490,12490,12490,12490,12
|
|
20231218,141100,237647710,12500,12500,12500,12500,0
|
|
20231218,141000,237647710,12500,12500,12500,12500,2
|
|
20231218,140900,237622710,12490,12490,12490,12490,12
|
|
20231218,140800,237472830,12500,12500,12500,12500,306
|
|
20231218,140700,233647830,12520,12500,12520,12500,13
|
|
20231218,140600,233485310,12520,12520,12520,12520,1
|
|
20231218,140500,233472790,12500,12500,12500,12500,0
|
|
20231218,140400,233472790,12500,12520,12520,12500,13
|
|
20231218,140300,233310270,12500,12500,12500,12500,0
|
|
20231218,140200,233310270,12500,12500,12500,12500,12
|
|
20231218,140100,233160270,12520,12520,12520,12520,0
|
|
20231218,140000,233160270,12520,12500,12520,12500,408
|
|
20231218,135900,228060110,12520,12500,12520,12500,14
|
|
20231218,135800,227885090,12520,12520,12520,12520,0
|
|
20231218,135700,227885090,12520,12520,12520,12520,1
|
|
20231218,135600,227872570,12520,12510,12520,12500,14
|
|
20231218,135500,227697520,12520,12520,12520,12520,0
|
|
20231218,135400,227697520,12520,12490,12520,12490,59
|
|
20231218,135300,226960130,12500,12520,12520,12500,12
|
|
20231218,135200,226810110,12530,12530,12530,12530,0
|
|
20231218,135100,226810110,12530,12500,12530,12490,14
|
|
20231218,135000,226635200,12530,12530,12530,12530,0
|
|
20231218,134900,226635200,12530,12490,12530,12490,21
|
|
20231218,134800,226372870,12490,12500,12500,12490,13
|
|
20231218,134700,226210480,12530,12530,12530,12530,3
|
|
20231218,134600,226172890,12530,12490,12530,12490,14
|
|
20231218,134500,225997990,12530,12530,12530,12530,0
|
|
20231218,134400,225997990,12530,12520,12530,12520,51
|
|
20231218,134300,225359220,12490,12490,12490,12490,13
|
|
20231218,134200,225196850,12530,12530,12530,12530,0
|
|
20231218,134100,225196850,12530,12530,12530,12530,1
|
|
20231218,134000,225184320,12490,12490,12490,12490,13
|
|
20231218,133900,225021950,12530,12530,12530,12530,1
|
|
20231218,133800,225009420,12490,12490,12490,12490,13
|
|
20231218,133700,224847050,12540,12540,12540,12540,0
|
|
20231218,133600,224847050,12540,12540,12540,12540,0
|
|
20231218,133500,224847050,12540,12490,12540,12490,14
|
|
20231218,133400,224672140,12490,12490,12490,12490,0
|
|
20231218,133300,224672140,12490,12500,12500,12490,13
|
|
20231218,133200,224509750,12540,12540,12540,12540,0
|
|
20231218,133100,224509750,12540,12540,12540,12540,0
|
|
20231218,133000,224509750,12540,12490,12540,12490,14
|
|
20231218,132900,224334840,12540,12540,12540,12540,0
|
|
20231218,132800,224334840,12540,12490,12540,12490,2
|
|
20231218,132700,224309810,12490,12510,12510,12490,13
|
|
20231218,132600,224147380,12540,12540,12540,12540,0
|
|
20231218,132500,224147380,12540,12530,12540,12530,21
|
|
20231218,132400,223884240,12540,12540,12540,12540,0
|
|
20231218,132300,223884240,12540,12540,12540,12540,1
|
|
20231218,132200,223871700,12530,12500,12530,12490,14
|
|
20231218,132100,223696790,12550,12540,12550,12540,2
|
|
20231218,132000,223671700,12530,12550,12550,12530,2
|
|
20231218,131900,223646620,12490,12530,12540,12490,32
|
|
20231218,131800,223246010,12490,12490,12490,12490,0
|
|
20231218,131700,223246010,12490,12500,12500,12490,13
|
|
20231218,131600,223083630,12530,12530,12530,12530,0
|
|
20231218,131500,223083630,12530,12530,12530,12530,78
|
|
20231218,131400,222106290,12490,12510,12530,12490,50
|
|
20231218,131300,221480880,12510,12510,12510,12510,1
|
|
20231218,131200,221468370,12520,12520,12520,12520,1
|
|
20231218,131100,221455850,12490,12520,12520,12490,28
|
|
20231218,131000,221105670,12520,12520,12520,12520,1
|
|
20231218,130900,221093150,12490,12490,12490,12490,21
|
|
20231218,130800,220830860,12520,12520,12520,12520,0
|
|
20231218,130700,220830860,12520,12520,12520,12520,1
|
|
20231218,130600,220818340,12490,12510,12510,12490,13
|
|
20231218,130500,220655940,12520,12520,12520,12520,0
|
|
20231218,130400,220655940,12520,12500,12520,12490,14
|
|
20231218,130300,220481030,12520,12520,12520,12520,0
|
|
20231218,130200,220481030,12520,12520,12520,12520,0
|
|
20231218,130100,220481030,12520,12500,12520,12490,14
|
|
20231218,130000,220306130,12520,12520,12520,12520,1
|
|
20231218,125900,220293610,12520,12490,12520,12490,4
|
|
20231218,125800,220243620,12480,12500,12500,12480,13
|
|
20231218,125700,220081350,12530,12530,12530,12530,1
|
|
20231218,125600,220068820,12530,12480,12530,12480,17
|
|
20231218,125500,219856460,12530,12490,12530,12480,5662
|
|
20231218,125400,149082170,12490,12490,12490,12480,53
|
|
20231218,125300,148420350,12490,12490,12490,12490,13
|
|
20231218,125200,148257980,12500,12490,12500,12490,23
|
|
20231218,125100,147970620,12490,12490,12490,12490,0
|
|
20231218,125000,147970620,12490,12500,12500,12490,45
|
|
20231218,124900,147408310,12500,12500,12500,12500,2
|
|
20231218,124800,147383310,12490,12490,12490,12490,13
|
|
20231218,124700,147220940,12490,12490,12490,12490,100
|
|
20231218,124600,145971940,12500,12500,12500,12500,3
|
|
20231218,124500,145934440,12500,12520,12530,12490,1658
|
|
20231218,124400,125201620,12520,12520,12520,12520,0
|
|
20231218,124300,125201620,12520,12520,12520,12520,13
|
|
20231218,124200,125038860,12530,12530,12530,12530,60
|
|
20231218,124100,124287060,12540,12540,12540,12540,1
|
|
20231218,124000,124274520,12540,12530,12540,12530,14
|
|
20231218,123900,124099090,12540,12540,12540,12540,2
|
|
20231218,123800,124074010,12540,12540,12540,12540,130
|
|
20231218,123700,122443810,12560,12550,12560,12540,15
|
|
20231218,123600,122255580,12550,12550,12550,12550,0
|
|
20231218,123500,122255580,12550,12550,12560,12550,23
|
|
20231218,123400,121966920,12550,12550,12550,12550,0
|
|
20231218,123300,121966920,12550,12550,12550,12550,0
|
|
20231218,123200,121966920,12550,12550,12550,12550,22
|
|
20231218,123100,121690820,12560,12560,12560,12560,1
|
|
20231218,123000,121678260,12550,12550,12550,12550,13
|
|
20231218,122900,121515110,12550,12550,12550,12550,22
|
|
20231218,122800,121239010,12560,12560,12560,12560,2
|
|
20231218,122700,121213890,12550,12550,12550,12550,160
|
|
20231218,122600,119205890,12550,12550,12550,12550,0
|
|
20231218,122500,119205890,12550,12550,12550,12550,0
|
|
20231218,122400,119205890,12550,12550,12550,12550,28
|
|
20231218,122300,118854490,12560,12560,12560,12560,5
|
|
20231218,122200,118791690,12560,12560,12560,12560,4
|
|
20231218,122100,118741450,12550,12550,12550,12550,13
|
|
20231218,122000,118578300,12550,12550,12550,12550,0
|
|
20231218,121900,118578300,12550,12550,12550,12550,13
|
|
20231218,121800,118415150,12550,12550,12550,12550,0
|
|
20231218,121700,118415150,12550,12550,12550,12550,0
|
|
20231218,121600,118415150,12550,12560,12560,12550,23
|
|
20231218,121500,118126400,12560,12560,12560,12560,1
|
|
20231218,121400,118113840,12550,12550,12550,12550,14
|
|
20231218,121300,117938140,12560,12560,12560,12560,0
|
|
20231218,121200,117938140,12560,12560,12560,12560,0
|
|
20231218,121100,117938140,12560,12550,12560,12550,18
|
|
20231218,121000,117712190,12560,12560,12560,12560,3
|
|
20231218,120900,117674510,12550,12550,12550,12550,0
|
|
20231218,120800,117674510,12550,12550,12550,12550,13
|
|
20231218,120700,117511360,12560,12560,12560,12560,0
|
|
20231218,120600,117511360,12560,12560,12560,12560,24
|
|
20231218,120500,117209920,12560,12560,12560,12560,93
|
|
20231218,120400,116041840,12550,12550,12550,12550,0
|
|
20231218,120300,116041840,12550,12550,12550,12550,22
|
|
20231218,120200,115765740,12560,12550,12560,12550,111
|
|
20231218,120100,114372580,12550,12550,12550,12550,0
|
|
20231218,120000,114372580,12550,12560,12560,12550,14
|
|
20231218,115900,114196870,12550,12550,12550,12550,11
|
|
20231218,115800,114058820,12550,12550,12550,12550,15
|
|
20231218,115700,113870570,12560,12550,12560,12550,2
|
|
20231218,115600,113845460,12560,12560,12560,12550,482
|
|
20231218,115500,107795170,12550,12560,12560,12550,62
|
|
20231218,115400,107016940,12550,12550,12550,12550,2
|
|
20231218,115300,106991840,12550,12550,12550,12550,3
|
|
20231218,115200,106954190,12550,12550,12550,12550,14
|
|
20231218,115100,106778490,12550,12550,12550,12550,2
|
|
20231218,115000,106753390,12560,12560,12560,12550,19
|
|
20231218,114900,106514890,12560,12560,12560,12550,4
|
|
20231218,114800,106464670,12550,12550,12560,12550,4
|
|
20231218,114700,106414460,12550,12550,12560,12550,19
|
|
20231218,114600,106175960,12550,12550,12550,12550,2
|
|
20231218,114500,106150860,12550,12550,12550,12550,14
|
|
20231218,114400,105975160,12550,12550,12550,12550,2
|
|
20231218,114300,105950060,12560,12560,12560,12550,177
|
|
20231218,114200,103728520,12560,12560,12570,12560,17
|
|
20231218,114100,103514990,12560,12560,12560,12560,13
|
|
20231218,114000,103351710,12560,12570,12570,12560,2
|
|
20231218,113900,103326580,12560,12570,12570,12560,36
|
|
20231218,113800,102874410,12560,12560,12560,12560,10
|
|
20231218,113700,102748810,12560,12560,12570,12560,20
|
|
20231218,113600,102497570,12560,12560,12560,12560,11
|
|
20231218,113500,102359410,12560,12570,12570,12560,2
|
|
20231218,113400,102334280,12560,12560,12560,12560,22
|
|
20231218,113300,102057960,12570,12570,12570,12560,907
|
|
20231218,113200,90657580,12570,12570,12570,12570,37
|
|
20231218,113100,90192490,12570,12570,12580,12570,17
|
|
20231218,113000,89978790,12570,12570,12570,12570,1
|
|
20231218,112900,89966220,12570,12580,12580,12570,66
|
|
20231218,112800,89136590,12570,12580,12580,12570,200
|
|
20231218,112700,86620630,12580,12590,12590,12580,3
|
|
20231218,112600,86582880,12580,12580,12580,12580,20
|
|
20231218,112500,86331280,12590,12570,12590,12570,89
|
|
20231218,112400,85211750,12570,12570,12580,12570,16
|
|
20231218,112300,85010620,12570,12580,12580,12570,11
|
|
20231218,112200,84872250,12570,12580,12580,12570,13
|
|
20231218,112100,84708810,12580,12570,12580,12570,19
|
|
20231218,112000,84469950,12580,12570,12580,12570,4
|
|
20231218,111900,84419640,12570,12570,12570,12570,2
|
|
20231218,111800,84394500,12570,12570,12580,12570,15
|
|
20231218,111700,84205940,12570,12570,12570,12570,2
|
|
20231218,111600,84180800,12580,12570,12580,12570,17
|
|
20231218,111500,83967070,12590,12590,12590,12590,0
|
|
20231218,111400,83967070,12590,12590,12590,12590,20
|
|
20231218,111300,83715270,12590,12570,12590,12570,17
|
|
20231218,111200,83501500,12590,12590,12590,12590,1
|
|
20231218,111100,83488910,12570,12570,12570,12570,0
|
|
20231218,111000,83488910,12570,12590,12590,12570,20
|
|
20231218,110900,83237370,12590,12590,12590,12590,3
|
|
20231218,110800,83199600,12590,12570,12590,12570,66
|
|
20231218,110700,82369930,12570,12590,12590,12570,6
|
|
20231218,110600,82294410,12590,12590,12590,12580,34
|
|
20231218,110500,81866670,12590,12570,12590,12570,79
|
|
20231218,110400,80872940,12580,12580,12580,12580,0
|
|
20231218,110300,80872940,12580,12580,12580,12580,3
|
|
20231218,110200,80835200,12580,12580,12580,12580,1
|
|
20231218,110100,80822620,12570,12570,12570,12570,269
|
|
20231218,110000,77441290,12560,12560,12560,12560,5
|
|
20231218,105900,77378490,12570,12570,12570,12570,3
|
|
20231218,105800,77340780,12570,12570,12570,12560,113
|
|
20231218,105700,75920460,12570,12570,12570,12570,0
|
|
20231218,105600,75920460,12570,12560,12570,12560,8
|
|
20231218,105500,75819970,12570,12570,12570,12570,0
|
|
20231218,105400,75819970,12570,12570,12570,12570,0
|
|
20231218,105300,75819970,12570,12560,12570,12560,175
|
|
20231218,105200,73621960,12560,12570,12570,12560,53
|
|
20231218,105100,72956250,12570,12570,12570,12570,12
|
|
20231218,105000,72805410,12560,12560,12560,12560,9
|
|
20231218,104900,72692370,12570,12570,12570,12570,0
|
|
20231218,104800,72692370,12570,12570,12570,12570,0
|
|
20231218,104700,72692370,12570,12570,12570,12570,1
|
|
20231218,104600,72679800,12560,12560,12560,12560,85
|
|
20231218,104500,71612200,12570,12570,12570,12570,7
|
|
20231218,104400,71524210,12570,12570,12570,12560,10
|
|
20231218,104300,71398570,12570,12560,12570,12560,9
|
|
20231218,104200,71285510,12570,12570,12570,12570,0
|
|
20231218,104100,71285510,12570,12570,12570,12570,6
|
|
20231218,104000,71210090,12570,12560,12570,12560,7
|
|
20231218,103900,71122150,12570,12570,12570,12570,30
|
|
20231218,103800,70745050,12570,12570,12570,12570,1
|
|
20231218,103700,70732480,12570,12570,12570,12570,0
|
|
20231218,103600,70732480,12570,12570,12570,12570,102
|
|
20231218,103500,69450340,12570,12570,12570,12570,5
|
|
20231218,103400,69387490,12570,12570,12570,12570,0
|
|
20231218,103300,69387490,12570,12570,12570,12570,4
|
|
20231218,103200,69337210,12570,12570,12570,12570,4
|
|
20231218,103100,69286930,12570,12570,12570,12570,7
|
|
20231218,103000,69198940,12580,12570,12580,12570,11
|
|
20231218,102900,69060660,12570,12580,12580,12570,347
|
|
20231218,102800,64695900,12580,12590,12590,12580,6
|
|
20231218,102700,64620410,12580,12580,12580,12580,61
|
|
20231218,102600,63853030,12590,12590,12590,12590,1
|
|
20231218,102500,63840440,12590,12590,12590,12590,6
|
|
20231218,102400,63764900,12590,12590,12590,12590,8
|
|
20231218,102300,63664180,12590,12600,12600,12590,66
|
|
20231218,102200,62833140,12600,12600,12600,12600,4
|
|
20231218,102100,62782740,12610,12600,12610,12600,16
|
|
20231218,102000,62581130,12590,12590,12590,12590,48
|
|
20231218,101900,61976810,12600,12600,12600,12600,0
|
|
20231218,101800,61976810,12600,12590,12600,12590,16
|
|
20231218,101700,61775360,12590,12600,12600,12590,35
|
|
20231218,101600,61334700,12590,12590,12600,12590,58
|
|
20231218,101500,60604430,12590,12590,12590,12590,1
|
|
20231218,101400,60591840,12600,12600,12600,12600,1
|
|
20231218,101300,60579240,12600,12590,12600,12590,41
|
|
20231218,101200,60063040,12600,12590,12600,12590,313
|
|
20231218,101100,56122260,12600,12600,12600,12600,47
|
|
20231218,101000,55530060,12600,12600,12600,12600,9
|
|
20231218,100900,55416660,12610,12600,12610,12600,21
|
|
20231218,100800,55152050,12600,12600,12600,12600,6
|
|
20231218,100700,55076450,12600,12600,12600,12600,6
|
|
20231218,100600,55000850,12600,12600,12610,12600,137
|
|
20231218,100500,53274640,12600,12600,12600,12600,28
|
|
20231218,100400,52921840,12610,12610,12610,12610,0
|
|
20231218,100300,52921840,12610,12610,12610,12610,1
|
|
20231218,100200,52909230,12610,12620,12620,12600,67
|
|
20231218,100100,52064580,12610,12620,12620,12610,48
|
|
20231218,100000,51459280,12620,12620,12620,12620,1
|
|
20231218,095900,51446660,12610,12610,12610,12610,8
|
|
20231218,095800,51345780,12620,12620,12620,12620,0
|
|
20231218,095700,51345780,12620,12620,12620,12610,24
|
|
20231218,095600,51043120,12620,12620,12620,12620,6
|
|
20231218,095500,50967400,12630,12630,12630,12630,3
|
|
20231218,095400,50929510,12640,12640,12640,12640,2
|
|
20231218,095300,50904230,12640,12640,12640,12640,5
|
|
20231218,095200,50841030,12630,12630,12630,12630,23
|
|
20231218,095100,50550540,12630,12630,12630,12630,1
|
|
20231218,095000,50537910,12630,12630,12630,12630,1
|
|
20231218,094900,50525280,12630,12630,12630,12630,1
|
|
20231218,094800,50512650,12630,12630,12630,12630,6
|
|
20231218,094700,50436870,12640,12640,12640,12640,2
|
|
20231218,094600,50411590,12650,12650,12650,12650,1
|
|
20231218,094500,50398940,12660,12660,12660,12660,0
|
|
20231218,094400,50398940,12660,12660,12660,12660,35
|
|
20231218,094300,49955840,12660,12660,12660,12660,0
|
|
20231218,094200,49955840,12660,12660,12660,12660,85
|
|
20231218,094100,48879740,12600,12690,12690,12600,386
|
|
20231218,094000,44008310,12720,12700,12720,12700,100
|
|
20231218,093900,42737520,12700,12700,12700,12700,100
|
|
20231218,093800,41467520,12710,12710,12710,12710,1
|
|
20231218,093700,41454810,12650,12640,12650,12640,27
|
|
20231218,093600,41113480,12640,12630,12640,12630,200
|
|
20231218,093500,38586520,12630,12630,12640,12610,16
|
|
20231218,093400,38384620,12630,12630,12630,12630,1
|
|
20231218,093300,38371990,12600,12630,12630,12600,80
|
|
20231218,093200,37363390,12640,12640,12640,12640,4
|
|
20231218,093100,37312830,12640,12640,12640,12640,5
|
|
20231218,093000,37249630,12640,12640,12640,12640,22
|
|
20231218,092900,36971550,12640,12610,12640,12610,21
|
|
20231218,092800,36706540,12610,12630,12630,12600,229
|
|
20231218,092700,33818820,12640,12660,12660,12640,19
|
|
20231218,092600,33578580,12660,12670,12670,12660,4
|
|
20231218,092500,33527930,12680,12690,12690,12680,10
|
|
20231218,092400,33401040,12700,12700,12700,12700,1
|
|
20231218,092300,33388340,12710,12710,12710,12710,5
|
|
20231218,092200,33324790,12720,12720,12720,12720,5
|
|
20231218,092100,33261190,12720,12660,12720,12660,8
|
|
20231218,092000,33159790,12660,12690,12690,12640,475
|
|
20231218,091900,27151660,12700,12700,12700,12700,0
|
|
20231218,091800,27151660,12700,12650,12700,12630,166
|
|
20231218,091700,25052830,12690,12680,12690,12650,121
|
|
20231218,091600,23520960,12700,12700,12710,12700,448
|
|
20231218,091500,17831350,12710,12710,12710,12710,18
|
|
20231218,091400,17602570,12710,12710,12720,12710,38
|
|
20231218,091300,17119570,12720,12740,12740,12720,36
|
|
20231218,091200,16661170,12750,12750,12750,12750,21
|
|
20231218,091100,16393420,12750,12750,12750,12750,7
|
|
20231218,091000,16304170,12760,12760,12760,12760,3
|
|
20231218,090900,16265890,12760,12770,12770,12760,109
|
|
20231218,090800,14875040,12760,12760,12760,12760,0
|
|
20231218,090700,14875040,12760,12770,12780,12760,528
|
|
20231218,090600,8127260,12770,12770,12770,12770,5
|
|
20231218,090500,8063410,12780,12780,12780,12770,11
|
|
20231218,090400,7922840,12780,12770,12780,12770,45
|
|
20231218,090300,7348140,12780,12770,12780,12770,12
|
|
20231218,090200,7194840,12770,12760,12770,12760,15
|
|
20231218,090100,7003390,12770,12770,12770,12770,8
|
|
20231218,090000,6901230,12770,12780,12790,12770,540
|