578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,183500,143316230,12630,12630,12630,12630,359
|
|
20231221,183400,143316230,12630,12630,12630,12630,0
|
|
20231221,183300,143316230,12630,12630,12630,12630,0
|
|
20231221,183200,143316230,12630,12630,12630,12630,0
|
|
20231221,183100,143316230,12630,12630,12630,12630,0
|
|
20231221,183000,143316230,12630,12630,12630,12630,0
|
|
20231221,182900,143316230,12630,12630,12630,12630,0
|
|
20231221,182800,143316230,12630,12630,12630,12630,0
|
|
20231221,182700,143316230,12630,12630,12630,12630,0
|
|
20231221,182600,143316230,12630,12630,12630,12630,0
|
|
20231221,182500,143316230,12630,12630,12630,12630,0
|
|
20231221,182400,143316230,12630,12630,12630,12630,0
|
|
20231221,182300,143316230,12630,12630,12630,12630,0
|
|
20231221,182200,143316230,12630,12630,12630,12630,0
|
|
20231221,182100,143316230,12630,12630,12630,12630,0
|
|
20231221,182000,143316230,12630,12630,12630,12630,0
|
|
20231221,181900,143316230,12630,12630,12630,12630,0
|
|
20231221,181800,143316230,12630,12630,12630,12630,0
|
|
20231221,181700,143316230,12630,12630,12630,12630,0
|
|
20231221,181600,143316230,12630,12630,12630,12630,0
|
|
20231221,181500,143316230,12630,12630,12630,12630,0
|
|
20231221,181400,143316230,12630,12630,12630,12630,0
|
|
20231221,181300,143316230,12630,12630,12630,12630,0
|
|
20231221,181200,143316230,12630,12630,12630,12630,0
|
|
20231221,181100,143316230,12630,12630,12630,12630,0
|
|
20231221,181000,143316230,12630,12630,12630,12630,0
|
|
20231221,180900,143316230,12630,12630,12630,12630,0
|
|
20231221,180800,143316230,12630,12630,12630,12630,0
|
|
20231221,180700,143316230,12630,12630,12630,12630,0
|
|
20231221,180600,143316230,12630,12630,12630,12630,0
|
|
20231221,180500,143316230,12630,12630,12630,12630,359
|
|
20231221,180400,143316230,12630,12630,12630,12630,0
|
|
20231221,180300,143316230,12630,12630,12630,12630,0
|
|
20231221,180200,143316230,12630,12630,12630,12630,0
|
|
20231221,180100,143316230,12630,12630,12630,12630,0
|
|
20231221,180000,143316230,12630,12630,12630,12630,0
|
|
20231221,175900,143316230,12630,12630,12630,12630,0
|
|
20231221,175800,143316230,12630,12630,12630,12630,0
|
|
20231221,175700,143316230,12630,12630,12630,12630,0
|
|
20231221,175600,143316230,12630,12630,12630,12630,0
|
|
20231221,175500,143316230,12630,12630,12630,12630,0
|
|
20231221,175400,143316230,12630,12630,12630,12630,0
|
|
20231221,175300,143316230,12630,12630,12630,12630,0
|
|
20231221,175200,143316230,12630,12630,12630,12630,0
|
|
20231221,175100,143316230,12630,12630,12630,12630,0
|
|
20231221,175000,143316230,12630,12630,12630,12630,0
|
|
20231221,174900,143316230,12630,12630,12630,12630,0
|
|
20231221,174800,143316230,12630,12630,12630,12630,0
|
|
20231221,174700,143316230,12630,12630,12630,12630,0
|
|
20231221,174600,143316230,12630,12630,12630,12630,0
|
|
20231221,174500,143316230,12630,12630,12630,12630,0
|
|
20231221,174400,143316230,12630,12630,12630,12630,0
|
|
20231221,174300,143316230,12630,12630,12630,12630,0
|
|
20231221,174200,143316230,12630,12630,12630,12630,0
|
|
20231221,174100,143316230,12630,12630,12630,12630,0
|
|
20231221,174000,143316230,12630,12630,12630,12630,0
|
|
20231221,173900,143316230,12630,12630,12630,12630,0
|
|
20231221,173800,143316230,12630,12630,12630,12630,0
|
|
20231221,173700,143316230,12630,12630,12630,12630,0
|
|
20231221,173600,143316230,12630,12630,12630,12630,0
|
|
20231221,173500,143316230,12630,12630,12630,12630,359
|
|
20231221,173400,143316230,12630,12630,12630,12630,0
|
|
20231221,173300,143316230,12630,12630,12630,12630,0
|
|
20231221,173200,143316230,12630,12630,12630,12630,0
|
|
20231221,173100,143316230,12630,12630,12630,12630,0
|
|
20231221,173000,143316230,12630,12630,12630,12630,0
|
|
20231221,172900,143316230,12630,12630,12630,12630,0
|
|
20231221,172800,143316230,12630,12630,12630,12630,0
|
|
20231221,172700,143316230,12630,12630,12630,12630,0
|
|
20231221,172600,143316230,12630,12630,12630,12630,0
|
|
20231221,172500,143316230,12630,12630,12630,12630,0
|
|
20231221,172400,143316230,12630,12630,12630,12630,0
|
|
20231221,172300,143316230,12630,12630,12630,12630,0
|
|
20231221,172200,143316230,12630,12630,12630,12630,0
|
|
20231221,172100,143316230,12630,12630,12630,12630,0
|
|
20231221,172000,143316230,12630,12630,12630,12630,0
|
|
20231221,171900,143316230,12630,12630,12630,12630,0
|
|
20231221,171800,143316230,12630,12630,12630,12630,0
|
|
20231221,171700,143316230,12630,12630,12630,12630,0
|
|
20231221,171600,143316230,12630,12630,12630,12630,0
|
|
20231221,171500,143316230,12630,12630,12630,12630,0
|
|
20231221,171400,143316230,12630,12630,12630,12630,0
|
|
20231221,171300,143316230,12630,12630,12630,12630,0
|
|
20231221,171200,143316230,12630,12630,12630,12630,0
|
|
20231221,171100,143316230,12630,12630,12630,12630,0
|
|
20231221,171000,143316230,12630,12630,12630,12630,0
|
|
20231221,170900,143316230,12630,12630,12630,12630,0
|
|
20231221,170800,143316230,12630,12630,12630,12630,0
|
|
20231221,170700,143316230,12630,12630,12630,12630,0
|
|
20231221,170600,143316230,12630,12630,12630,12630,0
|
|
20231221,170500,143316230,12630,12630,12630,12630,359
|
|
20231221,170400,143316230,12630,12630,12630,12630,0
|
|
20231221,170300,143316230,12630,12630,12630,12630,0
|
|
20231221,170200,143316230,12630,12630,12630,12630,0
|
|
20231221,170100,143316230,12630,12630,12630,12630,0
|
|
20231221,170000,143316230,12630,12630,12630,12630,0
|
|
20231221,165900,143316230,12630,12630,12630,12630,0
|
|
20231221,165800,143316230,12630,12630,12630,12630,0
|
|
20231221,165700,143316230,12630,12630,12630,12630,0
|
|
20231221,165600,143316230,12630,12630,12630,12630,0
|
|
20231221,165500,143316230,12630,12630,12630,12630,0
|
|
20231221,165400,143316230,12630,12630,12630,12630,0
|
|
20231221,165300,143316230,12630,12630,12630,12630,0
|
|
20231221,165200,143316230,12630,12630,12630,12630,0
|
|
20231221,165100,143316230,12630,12630,12630,12630,0
|
|
20231221,165000,143316230,12630,12630,12630,12630,0
|
|
20231221,164900,143316230,12630,12630,12630,12630,0
|
|
20231221,164800,143316230,12630,12630,12630,12630,0
|
|
20231221,164700,143316230,12630,12630,12630,12630,0
|
|
20231221,164600,143316230,12630,12630,12630,12630,0
|
|
20231221,164500,143316230,12630,12630,12630,12630,0
|
|
20231221,164400,143316230,12630,12630,12630,12630,0
|
|
20231221,164300,143316230,12630,12630,12630,12630,0
|
|
20231221,164200,143316230,12630,12630,12630,12630,0
|
|
20231221,164100,143316230,12630,12630,12630,12630,0
|
|
20231221,164000,143316230,12630,12630,12630,12630,0
|
|
20231221,163900,143316230,12630,12630,12630,12630,0
|
|
20231221,163800,143316230,12630,12630,12630,12630,0
|
|
20231221,163700,143316230,12630,12630,12630,12630,0
|
|
20231221,163600,143316230,12630,12630,12630,12630,0
|
|
20231221,163500,143316230,12630,12630,12630,12630,359
|
|
20231221,163400,143316230,12630,12630,12630,12630,0
|
|
20231221,163300,143316230,12630,12630,12630,12630,0
|
|
20231221,163200,143316230,12630,12630,12630,12630,0
|
|
20231221,163100,143316230,12630,12630,12630,12630,0
|
|
20231221,163000,143316230,12630,12630,12630,12630,0
|
|
20231221,162900,143316230,12630,12630,12630,12630,0
|
|
20231221,162800,143316230,12630,12630,12630,12630,0
|
|
20231221,162700,143316230,12630,12630,12630,12630,0
|
|
20231221,162600,143316230,12630,12630,12630,12630,0
|
|
20231221,162500,143316230,12630,12630,12630,12630,0
|
|
20231221,162400,143316230,12630,12630,12630,12630,0
|
|
20231221,162300,143316230,12630,12630,12630,12630,0
|
|
20231221,162200,143316230,12630,12630,12630,12630,0
|
|
20231221,162100,143316230,12630,12630,12630,12630,0
|
|
20231221,162000,143316230,12630,12630,12630,12630,0
|
|
20231221,161900,143316230,12630,12630,12630,12630,0
|
|
20231221,161800,143316230,12630,12630,12630,12630,0
|
|
20231221,161700,143316230,12630,12630,12630,12630,0
|
|
20231221,161600,143316230,12630,12630,12630,12630,0
|
|
20231221,161500,143316230,12630,12630,12630,12630,0
|
|
20231221,161400,143316230,12630,12630,12630,12630,0
|
|
20231221,161300,143316230,12630,12630,12630,12630,0
|
|
20231221,161200,143316230,12630,12630,12630,12630,0
|
|
20231221,161100,143316230,12630,12630,12630,12630,0
|
|
20231221,161000,143316230,12630,12630,12630,12630,0
|
|
20231221,160900,143316230,12630,12630,12630,12630,0
|
|
20231221,160800,143316230,12630,12630,12630,12630,0
|
|
20231221,160700,143316230,12630,12630,12630,12630,0
|
|
20231221,160600,143316230,12630,12630,12630,12630,0
|
|
20231221,160500,143316230,12630,12630,12630,12630,359
|
|
20231221,160400,143316230,12630,12630,12630,12630,0
|
|
20231221,160300,143316230,12630,12630,12630,12630,0
|
|
20231221,160200,143316230,12630,12630,12630,12630,0
|
|
20231221,160100,143316230,12630,12630,12630,12630,0
|
|
20231221,160000,143316230,12630,12630,12630,12630,0
|
|
20231221,155900,143316230,12630,12630,12630,12630,0
|
|
20231221,155800,143316230,12630,12630,12630,12630,0
|
|
20231221,155700,143316230,12630,12630,12630,12630,0
|
|
20231221,155600,143316230,12630,12630,12630,12630,0
|
|
20231221,155500,143316230,12630,12630,12630,12630,0
|
|
20231221,155400,143316230,12630,12630,12630,12630,0
|
|
20231221,155300,143316230,12630,12630,12630,12630,0
|
|
20231221,155200,143316230,12630,12630,12630,12630,0
|
|
20231221,155100,143316230,12630,12630,12630,12630,0
|
|
20231221,155000,143316230,12630,12630,12630,12630,0
|
|
20231221,154900,143316230,12630,12630,12630,12630,0
|
|
20231221,154800,143316230,12630,12630,12630,12630,0
|
|
20231221,154700,143316230,12630,12630,12630,12630,0
|
|
20231221,154600,143316230,12630,12630,12630,12630,0
|
|
20231221,154500,143316230,12630,12630,12630,12630,0
|
|
20231221,154400,143316230,12630,12630,12630,12630,0
|
|
20231221,154300,143316230,12630,12630,12630,12630,0
|
|
20231221,154200,143316230,12630,12630,12630,12630,0
|
|
20231221,154100,143316230,12630,12630,12630,12630,0
|
|
20231221,154000,143316230,12630,12630,12630,12630,0
|
|
20231221,153900,143316230,12630,12630,12630,12630,0
|
|
20231221,153800,143316230,12630,12630,12630,12630,0
|
|
20231221,153700,143316230,12630,12630,12630,12630,0
|
|
20231221,153600,143316230,12630,12630,12630,12630,0
|
|
20231221,153500,143316230,12630,12630,12630,12630,359
|
|
20231221,153400,143316230,12630,12630,12630,12630,0
|
|
20231221,153300,143316230,12630,12630,12630,12630,0
|
|
20231221,153200,143316230,12630,12630,12630,12630,0
|
|
20231221,153100,143316230,12630,12630,12630,12630,0
|
|
20231221,153000,143316230,12630,12630,12630,12630,359
|
|
20231221,152900,138782060,12630,12630,12630,12630,0
|
|
20231221,152800,138782060,12630,12630,12630,12630,0
|
|
20231221,152700,138782060,12630,12630,12630,12630,0
|
|
20231221,152600,138782060,12630,12630,12630,12630,0
|
|
20231221,152500,138782060,12630,12630,12630,12630,0
|
|
20231221,152400,138782060,12630,12630,12630,12630,0
|
|
20231221,152300,138782060,12630,12630,12630,12630,0
|
|
20231221,152200,138782060,12630,12630,12630,12630,0
|
|
20231221,152100,138782060,12630,12630,12630,12630,0
|
|
20231221,152000,138782060,12630,12630,12630,12630,0
|
|
20231221,151900,138782060,12630,12630,12630,12630,59
|
|
20231221,151800,138036890,12640,12640,12640,12640,0
|
|
20231221,151700,138036890,12640,12640,12640,12640,0
|
|
20231221,151600,138036890,12640,12640,12640,12640,13
|
|
20231221,151500,137872570,12630,12630,12630,12630,5
|
|
20231221,151400,137809420,12640,12640,12640,12640,0
|
|
20231221,151300,137809420,12640,12640,12640,12640,21
|
|
20231221,151200,137543980,12640,12640,12640,12640,13
|
|
20231221,151100,137379660,12630,12630,12630,12630,0
|
|
20231221,151000,137379660,12630,12630,12630,12630,2
|
|
20231221,150900,137354400,12640,12640,12640,12640,0
|
|
20231221,150800,137354400,12640,12640,12640,12640,12
|
|
20231221,150700,137202720,12640,12640,12640,12640,0
|
|
20231221,150600,137202720,12640,12640,12640,12640,0
|
|
20231221,150500,137202720,12640,12630,12640,12630,15
|
|
20231221,150400,137013140,12630,12630,12630,12630,13
|
|
20231221,150300,136848950,12630,12630,12630,12630,0
|
|
20231221,150200,136848950,12630,12630,12630,12630,11
|
|
20231221,150100,136710020,12640,12640,12640,12640,13
|
|
20231221,150000,136545700,12640,12640,12640,12640,2
|
|
20231221,145900,136520420,12640,12640,12640,12640,0
|
|
20231221,145800,136520420,12640,12640,12640,12640,12
|
|
20231221,145700,136368740,12640,12640,12640,12640,0
|
|
20231221,145600,136368740,12640,12640,12640,12640,0
|
|
20231221,145500,136368740,12640,12640,12640,12640,0
|
|
20231221,145400,136368740,12640,12640,12640,12640,13
|
|
20231221,145300,136204420,12640,12640,12640,12640,0
|
|
20231221,145200,136204420,12640,12640,12640,12640,0
|
|
20231221,145100,136204420,12640,12640,12640,12640,12
|
|
20231221,145000,136052740,12650,12650,12650,12650,2
|
|
20231221,144900,136027440,12640,12640,12640,12640,0
|
|
20231221,144800,136027440,12640,12640,12640,12640,27
|
|
20231221,144700,135686160,12650,12650,12650,12650,13
|
|
20231221,144600,135521710,12650,12650,12650,12650,0
|
|
20231221,144500,135521710,12650,12650,12650,12650,0
|
|
20231221,144400,135521710,12650,12650,12650,12650,258
|
|
20231221,144300,132258010,12640,12640,12640,12640,0
|
|
20231221,144200,132258010,12640,12640,12640,12640,0
|
|
20231221,144100,132258010,12640,12640,12640,12640,4
|
|
20231221,144000,132207450,12650,12650,12650,12650,12
|
|
20231221,143900,132055650,12650,12650,12650,12650,0
|
|
20231221,143800,132055650,12650,12650,12650,12650,0
|
|
20231221,143700,132055650,12650,12650,12650,12650,13
|
|
20231221,143600,131891200,12640,12640,12640,12640,0
|
|
20231221,143500,131891200,12640,12640,12640,12640,9
|
|
20231221,143400,131777440,12630,12630,12630,12630,0
|
|
20231221,143300,131777440,12630,12630,12630,12630,0
|
|
20231221,143200,131777440,12630,12630,12630,12630,0
|
|
20231221,143100,131777440,12630,12640,12640,12630,15
|
|
20231221,143000,131587900,12650,12660,12660,12650,13
|
|
20231221,142900,131423440,12630,12640,12640,12630,13
|
|
20231221,142800,131259240,12630,12630,12630,12630,0
|
|
20231221,142700,131259240,12630,12650,12650,12630,22
|
|
20231221,142600,130981210,12630,12630,12630,12630,0
|
|
20231221,142500,130981210,12630,12630,12630,12630,0
|
|
20231221,142400,130981210,12630,12630,12630,12630,160
|
|
20231221,142300,128960410,12660,12670,12670,12660,362
|
|
20231221,142200,124373990,12670,12650,12670,12650,52
|
|
20231221,142100,123716150,12650,12650,12650,12650,5
|
|
20231221,142000,123652900,12630,12630,12630,12630,2
|
|
20231221,141900,123627640,12630,12630,12630,12630,8
|
|
20231221,141800,123526600,12630,12630,12630,12630,0
|
|
20231221,141700,123526600,12630,12630,12630,12630,0
|
|
20231221,141600,123526600,12630,12630,12630,12630,13
|
|
20231221,141500,123362410,12630,12630,12630,12630,84
|
|
20231221,141400,122301490,12630,12630,12630,12630,33
|
|
20231221,141300,121884700,12630,12630,12630,12630,0
|
|
20231221,141200,121884700,12630,12630,12630,12630,12
|
|
20231221,141100,121733140,12630,12630,12630,12630,0
|
|
20231221,141000,121733140,12630,12630,12630,12630,0
|
|
20231221,140900,121733140,12630,12660,12660,12630,48
|
|
20231221,140800,121126490,12650,12650,12650,12650,0
|
|
20231221,140700,121126490,12650,12660,12660,12650,21
|
|
20231221,140600,120860780,12670,12680,12680,12670,17
|
|
20231221,140500,120645360,12680,12680,12680,12680,12
|
|
20231221,140400,120493200,12680,12680,12680,12680,0
|
|
20231221,140300,120493200,12680,12680,12680,12680,0
|
|
20231221,140200,120493200,12680,12680,12680,12680,13
|
|
20231221,140100,120328360,12680,12680,12680,12680,0
|
|
20231221,140000,120328360,12680,12680,12680,12680,0
|
|
20231221,135900,120328360,12680,12680,12680,12680,0
|
|
20231221,135800,120328360,12680,12680,12680,12680,13
|
|
20231221,135700,120163520,12680,12680,12680,12680,4
|
|
20231221,135600,120112800,12680,12680,12680,12680,0
|
|
20231221,135500,120112800,12680,12680,12680,12680,1
|
|
20231221,135400,120100120,12660,12660,12660,12660,9
|
|
20231221,135300,119986180,12660,12660,12660,12660,1
|
|
20231221,135200,119973520,12660,12670,12670,12660,4
|
|
20231221,135100,119922870,12680,12680,12680,12680,13
|
|
20231221,135000,119758030,12670,12690,12690,12670,12
|
|
20231221,134900,119605770,12680,12680,12680,12680,28
|
|
20231221,134800,119250730,12690,12690,12690,12690,10
|
|
20231221,134700,119123830,12700,12700,12700,12700,0
|
|
20231221,134600,119123830,12700,12700,12700,12700,0
|
|
20231221,134500,119123830,12700,12700,12700,12700,0
|
|
20231221,134400,119123830,12700,12700,12700,12700,0
|
|
20231221,134300,119123830,12700,12700,12700,12700,0
|
|
20231221,134200,119123830,12700,12700,12700,12700,0
|
|
20231221,134100,119123830,12700,12660,12700,12660,292
|
|
20231221,134000,115421320,12640,12640,12640,12640,0
|
|
20231221,133900,115421320,12640,12640,12640,12640,0
|
|
20231221,133800,115421320,12640,12640,12640,12640,14
|
|
20231221,133700,115244360,12640,12640,12640,12640,0
|
|
20231221,133600,115244360,12640,12640,12640,12640,0
|
|
20231221,133500,115244360,12640,12640,12640,12640,0
|
|
20231221,133400,115244360,12640,12630,12640,12630,14
|
|
20231221,133300,115067430,12630,12630,12630,12630,0
|
|
20231221,133200,115067430,12630,12630,12630,12630,0
|
|
20231221,133100,115067430,12630,12630,12630,12630,0
|
|
20231221,133000,115067430,12630,12630,12630,12630,13
|
|
20231221,132900,114903240,12640,12640,12640,12640,1
|
|
20231221,132800,114890600,12670,12670,12670,12670,0
|
|
20231221,132700,114890600,12670,12670,12670,12670,0
|
|
20231221,132600,114890600,12670,12670,12670,12670,1
|
|
20231221,132500,114877930,12610,12610,12610,12610,0
|
|
20231221,132400,114877930,12610,12630,12630,12550,121
|
|
20231221,132300,113357150,12680,12670,12690,12670,802
|
|
20231221,132200,103188530,12680,12560,12680,12560,1232
|
|
20231221,132100,87628810,12560,12560,12560,12550,160
|
|
20231221,132000,85619970,12570,12570,12570,12570,12
|
|
20231221,131900,85469130,12570,12570,12570,12570,0
|
|
20231221,131800,85469130,12570,12570,12570,12570,1
|
|
20231221,131700,85456560,12560,12560,12560,12560,0
|
|
20231221,131600,85456560,12560,12570,12570,12560,14
|
|
20231221,131500,85280590,12560,12560,12560,12560,0
|
|
20231221,131400,85280590,12560,12560,12560,12560,0
|
|
20231221,131300,85280590,12560,12570,12570,12560,17
|
|
20231221,131200,85066940,12560,12560,12560,12560,1
|
|
20231221,131100,85054380,12570,12570,12570,12570,0
|
|
20231221,131000,85054380,12570,12570,12570,12570,0
|
|
20231221,130900,85054380,12570,12570,12570,12570,12
|
|
20231221,130800,84903540,12570,12570,12570,12570,0
|
|
20231221,130700,84903540,12570,12570,12570,12570,0
|
|
20231221,130600,84903540,12570,12570,12570,12570,14
|
|
20231221,130500,84727560,12570,12570,12570,12570,0
|
|
20231221,130400,84727560,12570,12570,12570,12570,2
|
|
20231221,130300,84702420,12570,12570,12570,12570,0
|
|
20231221,130200,84702420,12570,12560,12570,12560,24
|
|
20231221,130100,84400850,12570,12570,12570,12570,0
|
|
20231221,130000,84400850,12570,12570,12570,12570,1
|
|
20231221,125900,84388280,12570,12570,12570,12570,12
|
|
20231221,125800,84237440,12570,12570,12570,12570,0
|
|
20231221,125700,84237440,12570,12570,12570,12570,0
|
|
20231221,125600,84237440,12570,12570,12570,12570,1
|
|
20231221,125500,84224870,12570,12570,12570,12570,14
|
|
20231221,125400,84048890,12570,12570,12570,12570,0
|
|
20231221,125300,84048890,12570,12570,12570,12570,0
|
|
20231221,125200,84048890,12570,12570,12570,12560,15
|
|
20231221,125100,83860360,12570,12570,12570,12570,0
|
|
20231221,125000,83860360,12570,12570,12570,12570,13
|
|
20231221,124900,83696950,12580,12580,12580,12580,0
|
|
20231221,124800,83696950,12580,12580,12580,12580,0
|
|
20231221,124700,83696950,12580,12580,12580,12580,0
|
|
20231221,124600,83696950,12580,12580,12580,12580,0
|
|
20231221,124500,83696950,12580,12570,12580,12570,18
|
|
20231221,124400,83470670,12560,12560,12560,12560,0
|
|
20231221,124300,83470670,12560,12560,12560,12560,0
|
|
20231221,124200,83470670,12560,12560,12560,12560,0
|
|
20231221,124100,83470670,12560,12570,12570,12560,18
|
|
20231221,124000,83244470,12570,12570,12570,12570,0
|
|
20231221,123900,83244470,12570,12570,12570,12570,0
|
|
20231221,123800,83244470,12570,12570,12570,12570,13
|
|
20231221,123700,83081060,12560,12560,12560,12560,0
|
|
20231221,123600,83081060,12560,12560,12560,12560,0
|
|
20231221,123500,83081060,12560,12560,12560,12560,0
|
|
20231221,123400,83081060,12560,12560,12560,12560,12
|
|
20231221,123300,82930340,12560,12560,12560,12560,1
|
|
20231221,123200,82917780,12560,12560,12560,12560,0
|
|
20231221,123100,82917780,12560,12560,12560,12560,13
|
|
20231221,123000,82754500,12560,12560,12560,12560,0
|
|
20231221,122900,82754500,12560,12560,12560,12560,0
|
|
20231221,122800,82754500,12560,12550,12560,12550,2
|
|
20231221,122700,82729390,12550,12550,12550,12550,13
|
|
20231221,122600,82566240,12550,12550,12550,12550,1
|
|
20231221,122500,82553690,12550,12550,12550,12550,5
|
|
20231221,122400,82490940,12550,12550,12550,12550,12
|
|
20231221,122300,82340340,12540,12540,12540,12540,0
|
|
20231221,122200,82340340,12540,12540,12540,12540,53
|
|
20231221,122100,81675720,12550,12550,12550,12550,5
|
|
20231221,122000,81612970,12550,12550,12550,12550,27
|
|
20231221,121900,81274120,12540,12540,12540,12540,0
|
|
20231221,121800,81274120,12540,12540,12540,12540,0
|
|
20231221,121700,81274120,12540,12540,12540,12540,0
|
|
20231221,121600,81274120,12540,12540,12540,12540,0
|
|
20231221,121500,81274120,12540,12540,12540,12540,0
|
|
20231221,121400,81274120,12540,12540,12540,12540,18
|
|
20231221,121300,81048400,12550,12550,12550,12550,12
|
|
20231221,121200,80897800,12550,12550,12550,12550,0
|
|
20231221,121100,80897800,12550,12550,12550,12550,25
|
|
20231221,121000,80584050,12560,12570,12570,12560,17
|
|
20231221,120900,80370400,12560,12560,12560,12560,2
|
|
20231221,120800,80345280,12570,12570,12570,12570,0
|
|
20231221,120700,80345280,12570,12570,12570,12570,0
|
|
20231221,120600,80345280,12570,12570,12570,12570,13
|
|
20231221,120500,80181870,12560,12560,12560,12560,10
|
|
20231221,120400,80056270,12550,12550,12550,12550,0
|
|
20231221,120300,80056270,12550,12550,12550,12550,0
|
|
20231221,120200,80056270,12550,12550,12550,12550,47
|
|
20231221,120100,79466420,12570,12570,12570,12570,0
|
|
20231221,120000,79466420,12570,12570,12570,12570,1
|
|
20231221,115900,79453850,12550,12540,12550,12540,4
|
|
20231221,115800,79403670,12540,12550,12550,12540,16
|
|
20231221,115700,79202950,12550,12550,12550,12550,0
|
|
20231221,115600,79202950,12550,12550,12550,12550,4
|
|
20231221,115500,79152750,12570,12560,12570,12560,100
|
|
20231221,115400,77896130,12540,12540,12540,12540,5
|
|
20231221,115300,77833430,12550,12550,12550,12550,1
|
|
20231221,115200,77820880,12550,12560,12560,12550,15
|
|
20231221,115100,77632500,12550,12550,12550,12550,2
|
|
20231221,115000,77607400,12550,12550,12550,12550,3
|
|
20231221,114900,77569750,12550,12550,12550,12550,4
|
|
20231221,114800,77519550,12540,12540,12540,12540,6
|
|
20231221,114700,77444310,12540,12540,12540,12540,0
|
|
20231221,114600,77444310,12540,12540,12540,12540,3
|
|
20231221,114500,77406690,12550,12550,12550,12550,2
|
|
20231221,114400,77381590,12550,12550,12550,12550,27
|
|
20231221,114300,77042740,12540,12550,12550,12540,2
|
|
20231221,114200,77017650,12540,12530,12540,12520,52
|
|
20231221,114100,76366200,12530,12530,12530,12530,2
|
|
20231221,114000,76341140,12530,12530,12530,12530,21
|
|
20231221,113900,76078010,12530,12530,12530,12530,0
|
|
20231221,113800,76078010,12530,12520,12530,12520,10
|
|
20231221,113700,75952720,12520,12540,12540,12520,10
|
|
20231221,113600,75827420,12540,12540,12540,12540,1
|
|
20231221,113500,75814880,12540,12540,12540,12540,9
|
|
20231221,113400,75702020,12530,12540,12540,12530,20
|
|
20231221,113300,75451310,12540,12540,12540,12540,2
|
|
20231221,113200,75426230,12560,12560,12560,12560,0
|
|
20231221,113100,75426230,12560,12560,12560,12560,3
|
|
20231221,113000,75388550,12550,12530,12550,12530,16
|
|
20231221,112900,75187770,12560,12560,12560,12560,0
|
|
20231221,112800,75187770,12560,12560,12560,12560,4
|
|
20231221,112700,75137530,12570,12570,12570,12570,1
|
|
20231221,112600,75124960,12560,12550,12560,12550,2
|
|
20231221,112500,75099850,12550,12550,12550,12550,20
|
|
20231221,112400,74848850,12520,12520,12520,12520,1
|
|
20231221,112300,74836330,12510,12510,12510,12510,2
|
|
20231221,112200,74811310,12580,12580,12580,12580,0
|
|
20231221,112100,74811310,12580,12510,12580,12510,3
|
|
20231221,112000,74773650,12500,12550,12550,12500,44
|
|
20231221,111900,74223000,12580,12580,12580,12580,2
|
|
20231221,111800,74197840,12490,12640,12640,12490,642
|
|
20231221,111700,66139190,12630,12630,12630,12630,11
|
|
20231221,111600,66000260,12620,12620,12630,12620,3
|
|
20231221,111500,65962390,12620,12620,12620,12620,2
|
|
20231221,111400,65937150,12620,12620,12620,12620,1
|
|
20231221,111300,65924530,12630,12630,12630,12630,13
|
|
20231221,111200,65760340,12630,12620,12630,12620,3
|
|
20231221,111100,65722470,12620,12620,12620,12620,1
|
|
20231221,111000,65709850,12630,12640,12640,12630,16
|
|
20231221,110900,65507650,12630,12630,12630,12630,1
|
|
20231221,110800,65495020,12630,12630,12630,12630,1
|
|
20231221,110700,65482390,12630,12630,12630,12630,1
|
|
20231221,110600,65469760,12630,12630,12630,12630,6
|
|
20231221,110500,65393980,12620,12620,12620,12620,1
|
|
20231221,110400,65381360,12640,12640,12640,12640,0
|
|
20231221,110300,65381360,12640,12640,12640,12640,0
|
|
20231221,110200,65381360,12640,12640,12640,12640,0
|
|
20231221,110100,65381360,12640,12640,12640,12640,1
|
|
20231221,110000,65368720,12610,12610,12610,12610,1
|
|
20231221,105900,65356110,12640,12640,12640,12640,0
|
|
20231221,105800,65356110,12640,12640,12650,12640,647
|
|
20231221,105700,57177950,12640,12640,12640,12640,0
|
|
20231221,105600,57177950,12640,12640,12640,12640,0
|
|
20231221,105500,57177950,12640,12640,12640,12640,0
|
|
20231221,105400,57177950,12640,12640,12640,12640,0
|
|
20231221,105300,57177950,12640,12640,12640,12640,85
|
|
20231221,105200,56103550,12630,12600,12630,12600,41
|
|
20231221,105100,55586150,12580,12590,12590,12580,282
|
|
20231221,105000,52036770,12590,12570,12590,12570,22
|
|
20231221,104900,51760030,12540,12540,12540,12540,0
|
|
20231221,104800,51760030,12540,12540,12540,12540,0
|
|
20231221,104700,51760030,12540,12540,12540,12540,0
|
|
20231221,104600,51760030,12540,12540,12540,12540,0
|
|
20231221,104500,51760030,12540,12540,12540,12540,0
|
|
20231221,104400,51760030,12540,12540,12540,12540,0
|
|
20231221,104300,51760030,12540,12540,12540,12540,0
|
|
20231221,104200,51760030,12540,12540,12540,12540,1
|
|
20231221,104100,51747490,12540,12540,12540,12540,10
|
|
20231221,104000,51622090,12540,12540,12540,12540,1
|
|
20231221,103900,51609550,12530,12530,12530,12530,2
|
|
20231221,103800,51584490,12530,12530,12530,12530,3
|
|
20231221,103700,51546900,12530,12530,12530,12530,0
|
|
20231221,103600,51546900,12530,12530,12530,12530,0
|
|
20231221,103500,51546900,12530,12530,12530,12530,321
|
|
20231221,103400,47524770,12540,12560,12560,12540,127
|
|
20231221,103300,45930780,12560,12560,12560,12560,5
|
|
20231221,103200,45867980,12570,12570,12570,12570,0
|
|
20231221,103100,45867980,12570,12570,12570,12570,13
|
|
20231221,103000,45704570,12570,12580,12580,12570,14
|
|
20231221,102900,45528470,12590,12590,12590,12590,0
|
|
20231221,102800,45528470,12590,12590,12590,12590,15
|
|
20231221,102700,45339620,12590,12590,12590,12590,0
|
|
20231221,102600,45339620,12590,12590,12590,12590,1
|
|
20231221,102500,45327030,12590,12590,12590,12590,0
|
|
20231221,102400,45327030,12590,12590,12590,12590,0
|
|
20231221,102300,45327030,12590,12590,12590,12590,1
|
|
20231221,102200,45314440,12570,12580,12580,12570,13
|
|
20231221,102100,45150920,12590,12590,12590,12590,13
|
|
20231221,102000,44987250,12580,12590,12590,12580,28
|
|
20231221,101900,44634850,12600,12600,12600,12600,19
|
|
20231221,101800,44395450,12600,12600,12600,12600,0
|
|
20231221,101700,44395450,12600,12600,12600,12600,3
|
|
20231221,101600,44357650,12600,12600,12600,12600,1
|
|
20231221,101500,44345050,12600,12600,12600,12600,0
|
|
20231221,101400,44345050,12600,12610,12610,12600,25
|
|
20231221,101300,44029870,12610,12610,12610,12610,10
|
|
20231221,101200,43903770,12610,12610,12610,12610,0
|
|
20231221,101100,43903770,12610,12610,12610,12610,0
|
|
20231221,101000,43903770,12610,12610,12610,12610,13
|
|
20231221,100900,43739840,12610,12610,12610,12610,0
|
|
20231221,100800,43739840,12610,12610,12610,12610,0
|
|
20231221,100700,43739840,12610,12610,12610,12610,12
|
|
20231221,100600,43588520,12610,12610,12610,12610,73
|
|
20231221,100500,42667990,12610,12620,12620,12610,27
|
|
20231221,100400,42327300,12630,12630,12630,12630,2
|
|
20231221,100300,42302040,12640,12640,12640,12640,13
|
|
20231221,100200,42137720,12640,12640,12640,12640,0
|
|
20231221,100100,42137720,12640,12640,12640,12640,1
|
|
20231221,100000,42125080,12640,12630,12640,12630,115
|
|
20231221,095900,40671620,12630,12630,12630,12630,21
|
|
20231221,095800,40406390,12640,12640,12640,12640,0
|
|
20231221,095700,40406390,12640,12640,12640,12640,0
|
|
20231221,095600,40406390,12640,12640,12640,12640,13
|
|
20231221,095500,40242070,12640,12640,12640,12640,100
|
|
20231221,095400,38978070,12640,12640,12640,12640,0
|
|
20231221,095300,38978070,12640,12640,12640,12640,13
|
|
20231221,095200,38813750,12640,12640,12640,12640,1
|
|
20231221,095100,38801110,12640,12640,12640,12640,0
|
|
20231221,095000,38801110,12640,12640,12640,12640,53
|
|
20231221,094900,38131190,12650,12640,12650,12640,17
|
|
20231221,094800,37916190,12640,12640,12640,12640,25
|
|
20231221,094700,37600190,12640,12640,12650,12640,8
|
|
20231221,094600,37499060,12650,12650,12650,12650,13
|
|
20231221,094500,37334610,12660,12660,12660,12650,8
|
|
20231221,094400,37233350,12650,12660,12660,12650,2
|
|
20231221,094300,37208040,12670,12670,12670,12670,1
|
|
20231221,094200,37195370,12640,12640,12640,12640,31
|
|
20231221,094100,36803530,12640,12640,12640,12640,0
|
|
20231221,094000,36803530,12640,12640,12640,12640,0
|
|
20231221,093900,36803530,12640,12640,12640,12640,12
|
|
20231221,093800,36651850,12640,12640,12640,12640,0
|
|
20231221,093700,36651850,12640,12640,12640,12640,1
|
|
20231221,093600,36639210,12630,12630,12630,12630,0
|
|
20231221,093500,36639210,12630,12630,12630,12630,4
|
|
20231221,093400,36588690,12630,12630,12630,12630,0
|
|
20231221,093300,36588690,12630,12630,12630,12630,100
|
|
20231221,093200,35325690,12630,12630,12630,12620,28
|
|
20231221,093100,34972180,12620,12600,12640,12600,4
|
|
20231221,093000,34921720,12600,12590,12600,12590,9
|
|
20231221,092900,34808400,12590,12590,12590,12590,44
|
|
20231221,092800,34254440,12600,12600,12600,12590,57
|
|
20231221,092700,33536370,12590,12590,12590,12590,11
|
|
20231221,092600,33397880,12530,12530,12530,12530,0
|
|
20231221,092500,33397880,12530,12520,12530,12520,7
|
|
20231221,092400,33310230,12600,12520,12600,12520,816
|
|
20231221,092300,23069590,12520,12510,12520,12510,3
|
|
20231221,092200,23032050,12520,12520,12520,12520,8
|
|
20231221,092100,22931890,12520,12510,12520,12510,338
|
|
20231221,092000,18703340,12500,12500,12500,12500,317
|
|
20231221,091900,14740840,12500,12470,12500,12470,2
|
|
20231221,091800,14715870,12500,12500,12500,12500,0
|
|
20231221,091700,14715870,12500,12500,12500,12500,79
|
|
20231221,091600,13728370,12500,12480,12500,12470,7
|
|
20231221,091500,13641020,12500,12500,12500,12500,71
|
|
20231221,091400,12753520,12500,12500,12500,12500,0
|
|
20231221,091300,12753520,12500,12500,12500,12500,6
|
|
20231221,091200,12678520,12500,12500,12500,12500,0
|
|
20231221,091100,12678520,12500,12510,12510,12500,39
|
|
20231221,091000,12191010,12500,12510,12510,12500,199
|
|
20231221,090900,9703480,12500,12500,12500,12500,19
|
|
20231221,090800,9465980,12500,12500,12500,12500,5
|
|
20231221,090700,9403480,12520,12520,12520,12520,8
|
|
20231221,090600,9303320,12520,12480,12520,12480,65
|
|
20231221,090500,8490200,12480,12440,12480,12440,212
|
|
20231221,090400,5848880,12440,12440,12440,12440,0
|
|
20231221,090300,5848880,12440,12430,12440,12430,220
|
|
20231221,090200,3112850,12430,12430,12430,12430,5
|
|
20231221,090100,3050700,12420,12420,12420,12420,14
|
|
20231221,090000,2876820,12420,12400,12420,12400,232
|