618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191500,51587960,12430,12430,12430,12430,28
|
|
20231222,191400,51587960,12430,12430,12430,12430,0
|
|
20231222,191300,51587960,12430,12430,12430,12430,0
|
|
20231222,191200,51587960,12430,12430,12430,12430,0
|
|
20231222,191100,51587960,12430,12430,12430,12430,0
|
|
20231222,191000,51587960,12430,12430,12430,12430,0
|
|
20231222,190900,51587960,12430,12430,12430,12430,0
|
|
20231222,190800,51587960,12430,12430,12430,12430,0
|
|
20231222,190700,51587960,12430,12430,12430,12430,0
|
|
20231222,190600,51587960,12430,12430,12430,12430,0
|
|
20231222,190500,51587960,12430,12430,12430,12430,0
|
|
20231222,190400,51587960,12430,12430,12430,12430,0
|
|
20231222,190300,51587960,12430,12430,12430,12430,0
|
|
20231222,190200,51587960,12430,12430,12430,12430,0
|
|
20231222,190100,51587960,12430,12430,12430,12430,0
|
|
20231222,190000,51587960,12430,12430,12430,12430,0
|
|
20231222,185900,51587960,12430,12430,12430,12430,0
|
|
20231222,185800,51587960,12430,12430,12430,12430,0
|
|
20231222,185700,51587960,12430,12430,12430,12430,0
|
|
20231222,185600,51587960,12430,12430,12430,12430,0
|
|
20231222,185500,51587960,12430,12430,12430,12430,0
|
|
20231222,185400,51587960,12430,12430,12430,12430,0
|
|
20231222,185300,51587960,12430,12430,12430,12430,0
|
|
20231222,185200,51587960,12430,12430,12430,12430,0
|
|
20231222,185100,51587960,12430,12430,12430,12430,0
|
|
20231222,185000,51587960,12430,12430,12430,12430,0
|
|
20231222,184900,51587960,12430,12430,12430,12430,0
|
|
20231222,184800,51587960,12430,12430,12430,12430,0
|
|
20231222,184700,51587960,12430,12430,12430,12430,0
|
|
20231222,184600,51587960,12430,12430,12430,12430,0
|
|
20231222,184500,51587960,12430,12430,12430,12430,28
|
|
20231222,184400,51587960,12430,12430,12430,12430,0
|
|
20231222,184300,51587960,12430,12430,12430,12430,0
|
|
20231222,184200,51587960,12430,12430,12430,12430,0
|
|
20231222,184100,51587960,12430,12430,12430,12430,0
|
|
20231222,184000,51587960,12430,12430,12430,12430,0
|
|
20231222,183900,51587960,12430,12430,12430,12430,0
|
|
20231222,183800,51587960,12430,12430,12430,12430,0
|
|
20231222,183700,51587960,12430,12430,12430,12430,0
|
|
20231222,183600,51587960,12430,12430,12430,12430,0
|
|
20231222,183500,51587960,12430,12430,12430,12430,0
|
|
20231222,183400,51587960,12430,12430,12430,12430,0
|
|
20231222,183300,51587960,12430,12430,12430,12430,0
|
|
20231222,183200,51587960,12430,12430,12430,12430,0
|
|
20231222,183100,51587960,12430,12430,12430,12430,0
|
|
20231222,183000,51587960,12430,12430,12430,12430,0
|
|
20231222,182900,51587960,12430,12430,12430,12430,0
|
|
20231222,182800,51587960,12430,12430,12430,12430,0
|
|
20231222,182700,51587960,12430,12430,12430,12430,0
|
|
20231222,182600,51587960,12430,12430,12430,12430,0
|
|
20231222,182500,51587960,12430,12430,12430,12430,0
|
|
20231222,182400,51587960,12430,12430,12430,12430,0
|
|
20231222,182300,51587960,12430,12430,12430,12430,0
|
|
20231222,182200,51587960,12430,12430,12430,12430,0
|
|
20231222,182100,51587960,12430,12430,12430,12430,0
|
|
20231222,182000,51587960,12430,12430,12430,12430,0
|
|
20231222,181900,51587960,12430,12430,12430,12430,0
|
|
20231222,181800,51587960,12430,12430,12430,12430,0
|
|
20231222,181700,51587960,12430,12430,12430,12430,0
|
|
20231222,181600,51587960,12430,12430,12430,12430,0
|
|
20231222,181500,51587960,12430,12430,12430,12430,28
|
|
20231222,181400,51587960,12430,12430,12430,12430,0
|
|
20231222,181300,51587960,12430,12430,12430,12430,0
|
|
20231222,181200,51587960,12430,12430,12430,12430,0
|
|
20231222,181100,51587960,12430,12430,12430,12430,0
|
|
20231222,181000,51587960,12430,12430,12430,12430,0
|
|
20231222,180900,51587960,12430,12430,12430,12430,0
|
|
20231222,180800,51587960,12430,12430,12430,12430,0
|
|
20231222,180700,51587960,12430,12430,12430,12430,0
|
|
20231222,180600,51587960,12430,12430,12430,12430,0
|
|
20231222,180500,51587960,12430,12430,12430,12430,0
|
|
20231222,180400,51587960,12430,12430,12430,12430,0
|
|
20231222,180300,51587960,12430,12430,12430,12430,0
|
|
20231222,180200,51587960,12430,12430,12430,12430,0
|
|
20231222,180100,51587960,12430,12430,12430,12430,0
|
|
20231222,180000,51587960,12430,12430,12430,12430,0
|
|
20231222,175900,51587960,12430,12430,12430,12430,0
|
|
20231222,175800,51587960,12430,12430,12430,12430,0
|
|
20231222,175700,51587960,12430,12430,12430,12430,0
|
|
20231222,175600,51587960,12430,12430,12430,12430,0
|
|
20231222,175500,51587960,12430,12430,12430,12430,0
|
|
20231222,175400,51587960,12430,12430,12430,12430,0
|
|
20231222,175300,51587960,12430,12430,12430,12430,0
|
|
20231222,175200,51587960,12430,12430,12430,12430,0
|
|
20231222,175100,51587960,12430,12430,12430,12430,0
|
|
20231222,175000,51587960,12430,12430,12430,12430,0
|
|
20231222,174900,51587960,12430,12430,12430,12430,0
|
|
20231222,174800,51587960,12430,12430,12430,12430,0
|
|
20231222,174700,51587960,12430,12430,12430,12430,0
|
|
20231222,174600,51587960,12430,12430,12430,12430,0
|
|
20231222,174500,51587960,12430,12430,12430,12430,28
|
|
20231222,174400,51587960,12430,12430,12430,12430,0
|
|
20231222,174300,51587960,12430,12430,12430,12430,0
|
|
20231222,174200,51587960,12430,12430,12430,12430,0
|
|
20231222,174100,51587960,12430,12430,12430,12430,0
|
|
20231222,174000,51587960,12430,12430,12430,12430,0
|
|
20231222,173900,51587960,12430,12430,12430,12430,0
|
|
20231222,173800,51587960,12430,12430,12430,12430,0
|
|
20231222,173700,51587960,12430,12430,12430,12430,0
|
|
20231222,173600,51587960,12430,12430,12430,12430,0
|
|
20231222,173500,51587960,12430,12430,12430,12430,0
|
|
20231222,173400,51587960,12430,12430,12430,12430,0
|
|
20231222,173300,51587960,12430,12430,12430,12430,0
|
|
20231222,173200,51587960,12430,12430,12430,12430,0
|
|
20231222,173100,51587960,12430,12430,12430,12430,0
|
|
20231222,173000,51587960,12430,12430,12430,12430,0
|
|
20231222,172900,51587960,12430,12430,12430,12430,0
|
|
20231222,172800,51587960,12430,12430,12430,12430,0
|
|
20231222,172700,51587960,12430,12430,12430,12430,0
|
|
20231222,172600,51587960,12430,12430,12430,12430,0
|
|
20231222,172500,51587960,12430,12430,12430,12430,0
|
|
20231222,172400,51587960,12430,12430,12430,12430,0
|
|
20231222,172300,51587960,12430,12430,12430,12430,0
|
|
20231222,172200,51587960,12430,12430,12430,12430,0
|
|
20231222,172100,51587960,12430,12430,12430,12430,0
|
|
20231222,172000,51587960,12430,12430,12430,12430,0
|
|
20231222,171900,51587960,12430,12430,12430,12430,0
|
|
20231222,171800,51587960,12430,12430,12430,12430,0
|
|
20231222,171700,51587960,12430,12430,12430,12430,0
|
|
20231222,171600,51587960,12430,12430,12430,12430,0
|
|
20231222,171500,51587960,12430,12430,12430,12430,28
|
|
20231222,171400,51587960,12430,12430,12430,12430,0
|
|
20231222,171300,51587960,12430,12430,12430,12430,0
|
|
20231222,171200,51587960,12430,12430,12430,12430,0
|
|
20231222,171100,51587960,12430,12430,12430,12430,0
|
|
20231222,171000,51587960,12430,12430,12430,12430,0
|
|
20231222,170900,51587960,12430,12430,12430,12430,0
|
|
20231222,170800,51587960,12430,12430,12430,12430,0
|
|
20231222,170700,51587960,12430,12430,12430,12430,0
|
|
20231222,170600,51587960,12430,12430,12430,12430,0
|
|
20231222,170500,51587960,12430,12430,12430,12430,0
|
|
20231222,170400,51587960,12430,12430,12430,12430,0
|
|
20231222,170300,51587960,12430,12430,12430,12430,0
|
|
20231222,170200,51587960,12430,12430,12430,12430,0
|
|
20231222,170100,51587960,12430,12430,12430,12430,0
|
|
20231222,170000,51587960,12430,12430,12430,12430,0
|
|
20231222,165900,51587960,12430,12430,12430,12430,0
|
|
20231222,165800,51587960,12430,12430,12430,12430,0
|
|
20231222,165700,51587960,12430,12430,12430,12430,0
|
|
20231222,165600,51587960,12430,12430,12430,12430,0
|
|
20231222,165500,51587960,12430,12430,12430,12430,0
|
|
20231222,165400,51587960,12430,12430,12430,12430,0
|
|
20231222,165300,51587960,12430,12430,12430,12430,0
|
|
20231222,165200,51587960,12430,12430,12430,12430,0
|
|
20231222,165100,51587960,12430,12430,12430,12430,0
|
|
20231222,165000,51587960,12430,12430,12430,12430,0
|
|
20231222,164900,51587960,12430,12430,12430,12430,0
|
|
20231222,164800,51587960,12430,12430,12430,12430,0
|
|
20231222,164700,51587960,12430,12430,12430,12430,0
|
|
20231222,164600,51587960,12430,12430,12430,12430,0
|
|
20231222,164500,51587960,12430,12430,12430,12430,28
|
|
20231222,164400,51587960,12430,12430,12430,12430,0
|
|
20231222,164300,51587960,12430,12430,12430,12430,0
|
|
20231222,164200,51587960,12430,12430,12430,12430,0
|
|
20231222,164100,51587960,12430,12430,12430,12430,0
|
|
20231222,164000,51587960,12430,12430,12430,12430,0
|
|
20231222,163900,51587960,12430,12430,12430,12430,0
|
|
20231222,163800,51587960,12430,12430,12430,12430,0
|
|
20231222,163700,51587960,12430,12430,12430,12430,0
|
|
20231222,163600,51587960,12430,12430,12430,12430,0
|
|
20231222,163500,51587960,12430,12430,12430,12430,0
|
|
20231222,163400,51587960,12430,12430,12430,12430,0
|
|
20231222,163300,51587960,12430,12430,12430,12430,0
|
|
20231222,163200,51587960,12430,12430,12430,12430,0
|
|
20231222,163100,51587960,12430,12430,12430,12430,0
|
|
20231222,163000,51587960,12430,12430,12430,12430,0
|
|
20231222,162900,51587960,12430,12430,12430,12430,0
|
|
20231222,162800,51587960,12430,12430,12430,12430,0
|
|
20231222,162700,51587960,12430,12430,12430,12430,0
|
|
20231222,162600,51587960,12430,12430,12430,12430,0
|
|
20231222,162500,51587960,12430,12430,12430,12430,0
|
|
20231222,162400,51587960,12430,12430,12430,12430,0
|
|
20231222,162300,51587960,12430,12430,12430,12430,0
|
|
20231222,162200,51587960,12430,12430,12430,12430,0
|
|
20231222,162100,51587960,12430,12430,12430,12430,0
|
|
20231222,162000,51587960,12430,12430,12430,12430,0
|
|
20231222,161900,51587960,12430,12430,12430,12430,0
|
|
20231222,161800,51587960,12430,12430,12430,12430,0
|
|
20231222,161700,51587960,12430,12430,12430,12430,0
|
|
20231222,161600,51587960,12430,12430,12430,12430,0
|
|
20231222,161500,51587960,12430,12430,12430,12430,28
|
|
20231222,161400,51587960,12430,12430,12430,12430,0
|
|
20231222,161300,51587960,12430,12430,12430,12430,0
|
|
20231222,161200,51587960,12430,12430,12430,12430,0
|
|
20231222,161100,51587960,12430,12430,12430,12430,0
|
|
20231222,161000,51587960,12430,12430,12430,12430,0
|
|
20231222,160900,51587960,12430,12430,12430,12430,0
|
|
20231222,160800,51587960,12430,12430,12430,12430,0
|
|
20231222,160700,51587960,12430,12430,12430,12430,0
|
|
20231222,160600,51587960,12430,12430,12430,12430,0
|
|
20231222,160500,51587960,12430,12430,12430,12430,0
|
|
20231222,160400,51587960,12430,12430,12430,12430,0
|
|
20231222,160300,51587960,12430,12430,12430,12430,0
|
|
20231222,160200,51587960,12430,12430,12430,12430,0
|
|
20231222,160100,51587960,12430,12430,12430,12430,0
|
|
20231222,160000,51587960,12430,12430,12430,12430,0
|
|
20231222,155900,51587960,12430,12430,12430,12430,0
|
|
20231222,155800,51587960,12430,12430,12430,12430,0
|
|
20231222,155700,51587960,12430,12430,12430,12430,0
|
|
20231222,155600,51587960,12430,12430,12430,12430,0
|
|
20231222,155500,51587960,12430,12430,12430,12430,0
|
|
20231222,155400,51587960,12430,12430,12430,12430,0
|
|
20231222,155300,51587960,12430,12430,12430,12430,0
|
|
20231222,155200,51587960,12430,12430,12430,12430,0
|
|
20231222,155100,51587960,12430,12430,12430,12430,0
|
|
20231222,155000,51587960,12430,12430,12430,12430,0
|
|
20231222,154900,51587960,12430,12430,12430,12430,0
|
|
20231222,154800,51587960,12430,12430,12430,12430,0
|
|
20231222,154700,51587960,12430,12430,12430,12430,0
|
|
20231222,154600,51587960,12430,12430,12430,12430,0
|
|
20231222,154500,51587960,12430,12430,12430,12430,28
|
|
20231222,154400,51587960,12430,12430,12430,12430,0
|
|
20231222,154300,51587960,12430,12430,12430,12430,0
|
|
20231222,154200,51587960,12430,12430,12430,12430,0
|
|
20231222,154100,51587960,12430,12430,12430,12430,0
|
|
20231222,154000,51587960,12430,12430,12430,12430,0
|
|
20231222,153900,51587960,12430,12430,12430,12430,0
|
|
20231222,153800,51587960,12430,12430,12430,12430,0
|
|
20231222,153700,51587960,12430,12430,12430,12430,0
|
|
20231222,153600,51587960,12430,12430,12430,12430,0
|
|
20231222,153500,51587960,12430,12430,12430,12430,0
|
|
20231222,153400,51587960,12430,12430,12430,12430,0
|
|
20231222,153300,51587960,12430,12430,12430,12430,0
|
|
20231222,153200,51587960,12430,12430,12430,12430,0
|
|
20231222,153100,51587960,12430,12430,12430,12430,0
|
|
20231222,153000,51587960,12430,12430,12430,12430,28
|
|
20231222,152900,51239920,12500,12500,12500,12500,0
|
|
20231222,152800,51239920,12500,12500,12500,12500,0
|
|
20231222,152700,51239920,12500,12500,12500,12500,0
|
|
20231222,152600,51239920,12500,12500,12500,12500,0
|
|
20231222,152500,51239920,12500,12500,12500,12500,0
|
|
20231222,152400,51239920,12500,12500,12500,12500,0
|
|
20231222,152300,51239920,12500,12500,12500,12500,0
|
|
20231222,152200,51239920,12500,12500,12500,12500,0
|
|
20231222,152100,51239920,12500,12500,12500,12500,0
|
|
20231222,152000,51239920,12500,12500,12500,12500,0
|
|
20231222,151900,51239920,12500,12500,12500,12500,10
|
|
20231222,151800,51114920,12510,12510,12510,12510,0
|
|
20231222,151700,51114920,12510,12510,12510,12510,100
|
|
20231222,151600,49863920,12510,12510,12510,12510,0
|
|
20231222,151500,49863920,12510,12510,12510,12510,0
|
|
20231222,151400,49863920,12510,12510,12510,12510,0
|
|
20231222,151300,49863920,12510,12510,12510,12510,0
|
|
20231222,151200,49863920,12510,12510,12510,12510,0
|
|
20231222,151100,49863920,12510,12510,12510,12510,0
|
|
20231222,151000,49863920,12510,12510,12510,12510,4
|
|
20231222,150900,49813880,12510,12510,12510,12510,1
|
|
20231222,150800,49801370,12420,12420,12420,12420,0
|
|
20231222,150700,49801370,12420,12420,12420,12420,0
|
|
20231222,150600,49801370,12420,12420,12420,12420,0
|
|
20231222,150500,49801370,12420,12420,12420,12420,0
|
|
20231222,150400,49801370,12420,12440,12440,12420,351
|
|
20231222,150300,45441010,12520,12520,12520,12520,0
|
|
20231222,150200,45441010,12520,12520,12520,12520,0
|
|
20231222,150100,45441010,12520,12520,12520,12520,0
|
|
20231222,150000,45441010,12520,12520,12520,12520,0
|
|
20231222,145900,45441010,12520,12520,12520,12520,0
|
|
20231222,145800,45441010,12520,12520,12520,12520,0
|
|
20231222,145700,45441010,12520,12520,12520,12520,0
|
|
20231222,145600,45441010,12520,12520,12520,12520,0
|
|
20231222,145500,45441010,12520,12520,12520,12520,15
|
|
20231222,145400,45253210,12530,12530,12530,12530,0
|
|
20231222,145300,45253210,12530,12500,12530,12500,11
|
|
20231222,145200,45115410,12530,12490,12530,12490,67
|
|
20231222,145100,44278210,12430,12430,12430,12430,21
|
|
20231222,145000,44017180,12430,12430,12430,12430,0
|
|
20231222,144900,44017180,12430,12430,12430,12430,0
|
|
20231222,144800,44017180,12430,12430,12430,12430,0
|
|
20231222,144700,44017180,12430,12430,12430,12430,0
|
|
20231222,144600,44017180,12430,12430,12430,12430,0
|
|
20231222,144500,44017180,12430,12430,12430,12430,0
|
|
20231222,144400,44017180,12430,12430,12430,12430,0
|
|
20231222,144300,44017180,12430,12430,12430,12430,0
|
|
20231222,144200,44017180,12430,12430,12430,12430,0
|
|
20231222,144100,44017180,12430,12430,12430,12430,0
|
|
20231222,144000,44017180,12430,12430,12430,12430,0
|
|
20231222,143900,44017180,12430,12430,12430,12430,0
|
|
20231222,143800,44017180,12430,12430,12430,12430,0
|
|
20231222,143700,44017180,12430,12440,12440,12430,133
|
|
20231222,143600,42363480,12440,12440,12440,12440,13
|
|
20231222,143500,42201760,12440,12440,12440,12440,0
|
|
20231222,143400,42201760,12440,12440,12440,12440,0
|
|
20231222,143300,42201760,12440,12440,12440,12440,0
|
|
20231222,143200,42201760,12440,12440,12440,12440,0
|
|
20231222,143100,42201760,12440,12440,12440,12440,0
|
|
20231222,143000,42201760,12440,12440,12440,12440,0
|
|
20231222,142900,42201760,12440,12440,12440,12440,1
|
|
20231222,142800,42189320,12440,12440,12440,12440,165
|
|
20231222,142700,40136720,12450,12450,12450,12450,0
|
|
20231222,142600,40136720,12450,12450,12450,12450,11
|
|
20231222,142500,39999770,12470,12470,12470,12470,0
|
|
20231222,142400,39999770,12470,12470,12470,12470,0
|
|
20231222,142300,39999770,12470,12470,12470,12470,41
|
|
20231222,142200,39488500,12480,12480,12480,12480,1
|
|
20231222,142100,39476020,12500,12500,12500,12500,0
|
|
20231222,142000,39476020,12500,12500,12500,12500,0
|
|
20231222,141900,39476020,12500,12500,12500,12500,17
|
|
20231222,141800,39263520,12500,12500,12500,12500,0
|
|
20231222,141700,39263520,12500,12500,12500,12500,0
|
|
20231222,141600,39263520,12500,12500,12500,12500,0
|
|
20231222,141500,39263520,12500,12500,12500,12500,1
|
|
20231222,141400,39251020,12500,12500,12500,12500,0
|
|
20231222,141300,39251020,12500,12500,12500,12500,0
|
|
20231222,141200,39251020,12500,12500,12500,12500,0
|
|
20231222,141100,39251020,12500,12500,12500,12500,10
|
|
20231222,141000,39126020,12530,12530,12530,12530,0
|
|
20231222,140900,39126020,12530,12530,12530,12530,0
|
|
20231222,140800,39126020,12530,12530,12530,12530,0
|
|
20231222,140700,39126020,12530,12530,12530,12530,0
|
|
20231222,140600,39126020,12530,12530,12530,12530,1
|
|
20231222,140500,39113490,12530,12530,12530,12530,0
|
|
20231222,140400,39113490,12530,12530,12530,12530,4
|
|
20231222,140300,39063370,12480,12480,12480,12480,5
|
|
20231222,140200,39000970,12530,12530,12530,12530,0
|
|
20231222,140100,39000970,12530,12530,12530,12530,0
|
|
20231222,140000,39000970,12530,12530,12530,12530,0
|
|
20231222,135900,39000970,12530,12530,12530,12530,0
|
|
20231222,135800,39000970,12530,12530,12530,12530,0
|
|
20231222,135700,39000970,12530,12530,12530,12530,1
|
|
20231222,135600,38988440,12530,12530,12530,12530,0
|
|
20231222,135500,38988440,12530,12530,12530,12530,0
|
|
20231222,135400,38988440,12530,12530,12530,12530,10
|
|
20231222,135300,38863140,12530,12530,12530,12530,0
|
|
20231222,135200,38863140,12530,12530,12530,12530,0
|
|
20231222,135100,38863140,12530,12530,12530,12530,0
|
|
20231222,135000,38863140,12530,12530,12530,12530,0
|
|
20231222,134900,38863140,12530,12530,12530,12530,0
|
|
20231222,134800,38863140,12530,12530,12530,12530,0
|
|
20231222,134700,38863140,12530,12530,12530,12530,0
|
|
20231222,134600,38863140,12530,12530,12530,12530,9
|
|
20231222,134500,38750370,12530,12530,12530,12530,0
|
|
20231222,134400,38750370,12530,12530,12530,12530,0
|
|
20231222,134300,38750370,12530,12530,12530,12530,0
|
|
20231222,134200,38750370,12530,12530,12530,12530,0
|
|
20231222,134100,38750370,12530,12530,12530,12530,0
|
|
20231222,134000,38750370,12530,12530,12530,12530,0
|
|
20231222,133900,38750370,12530,12530,12530,12530,0
|
|
20231222,133800,38750370,12530,12530,12530,12530,0
|
|
20231222,133700,38750370,12530,12530,12530,12530,1
|
|
20231222,133600,38737840,12540,12540,12540,12540,0
|
|
20231222,133500,38737840,12540,12540,12540,12540,0
|
|
20231222,133400,38737840,12540,12500,12540,12500,20
|
|
20231222,133300,38487380,12500,12500,12500,12500,0
|
|
20231222,133200,38487380,12500,12500,12500,12500,0
|
|
20231222,133100,38487380,12500,12500,12500,12500,0
|
|
20231222,133000,38487380,12500,12500,12500,12500,0
|
|
20231222,132900,38487380,12500,12500,12500,12500,0
|
|
20231222,132800,38487380,12500,12500,12500,12500,0
|
|
20231222,132700,38487380,12500,12500,12500,12500,0
|
|
20231222,132600,38487380,12500,12500,12500,12500,0
|
|
20231222,132500,38487380,12500,12500,12500,12500,0
|
|
20231222,132400,38487380,12500,12500,12500,12500,8
|
|
20231222,132300,38387380,12500,12500,12500,12500,2
|
|
20231222,132200,38362380,12500,12500,12500,12500,0
|
|
20231222,132100,38362380,12500,12500,12500,12500,0
|
|
20231222,132000,38362380,12500,12500,12500,12500,0
|
|
20231222,131900,38362380,12500,12500,12500,12500,0
|
|
20231222,131800,38362380,12500,12500,12500,12500,0
|
|
20231222,131700,38362380,12500,12500,12500,12500,0
|
|
20231222,131600,38362380,12500,12500,12500,12500,0
|
|
20231222,131500,38362380,12500,12500,12500,12500,0
|
|
20231222,131400,38362380,12500,12500,12500,12500,5
|
|
20231222,131300,38299880,12430,12430,12430,12430,0
|
|
20231222,131200,38299880,12430,12430,12430,12430,0
|
|
20231222,131100,38299880,12430,12430,12430,12430,0
|
|
20231222,131000,38299880,12430,12430,12430,12430,0
|
|
20231222,130900,38299880,12430,12430,12430,12430,0
|
|
20231222,130800,38299880,12430,12430,12430,12430,0
|
|
20231222,130700,38299880,12430,12430,12430,12430,0
|
|
20231222,130600,38299880,12430,12430,12430,12430,0
|
|
20231222,130500,38299880,12430,12430,12430,12430,0
|
|
20231222,130400,38299880,12430,12430,12430,12430,0
|
|
20231222,130300,38299880,12430,12460,12460,12430,152
|
|
20231222,130200,36409800,12490,12490,12490,12490,0
|
|
20231222,130100,36409800,12490,12490,12490,12490,5
|
|
20231222,130000,36347350,12490,12490,12490,12490,0
|
|
20231222,125900,36347350,12490,12500,12500,12490,3
|
|
20231222,125800,36309870,12490,12490,12490,12490,0
|
|
20231222,125700,36309870,12490,12490,12490,12490,1
|
|
20231222,125600,36297380,12490,12490,12490,12490,2
|
|
20231222,125500,36272400,12460,12460,12460,12460,0
|
|
20231222,125400,36272400,12460,12460,12460,12460,0
|
|
20231222,125300,36272400,12460,12460,12460,12460,0
|
|
20231222,125200,36272400,12460,12460,12460,12460,0
|
|
20231222,125100,36272400,12460,12460,12460,12460,0
|
|
20231222,125000,36272400,12460,12460,12460,12460,5
|
|
20231222,124900,36210100,12490,12490,12490,12490,0
|
|
20231222,124800,36210100,12490,12490,12490,12490,1
|
|
20231222,124700,36197610,12490,12490,12490,12490,0
|
|
20231222,124600,36197610,12490,12490,12490,12490,0
|
|
20231222,124500,36197610,12490,12490,12490,12490,0
|
|
20231222,124400,36197610,12490,12490,12490,12490,60
|
|
20231222,124300,35448210,12490,12490,12490,12490,0
|
|
20231222,124200,35448210,12490,12490,12490,12490,0
|
|
20231222,124100,35448210,12490,12490,12490,12490,0
|
|
20231222,124000,35448210,12490,12490,12490,12490,0
|
|
20231222,123900,35448210,12490,12490,12490,12490,0
|
|
20231222,123800,35448210,12490,12490,12490,12490,0
|
|
20231222,123700,35448210,12490,12490,12490,12490,0
|
|
20231222,123600,35448210,12490,12490,12490,12490,0
|
|
20231222,123500,35448210,12490,12490,12490,12490,0
|
|
20231222,123400,35448210,12490,12490,12490,12490,0
|
|
20231222,123300,35448210,12490,12490,12490,12490,0
|
|
20231222,123200,35448210,12490,12490,12490,12490,0
|
|
20231222,123100,35448210,12490,12490,12490,12490,0
|
|
20231222,123000,35448210,12490,12490,12490,12490,0
|
|
20231222,122900,35448210,12490,12490,12490,12490,0
|
|
20231222,122800,35448210,12490,12490,12490,12490,0
|
|
20231222,122700,35448210,12490,12490,12490,12490,0
|
|
20231222,122600,35448210,12490,12490,12490,12490,0
|
|
20231222,122500,35448210,12490,12490,12490,12490,0
|
|
20231222,122400,35448210,12490,12490,12490,12490,0
|
|
20231222,122300,35448210,12490,12490,12490,12490,0
|
|
20231222,122200,35448210,12490,12490,12490,12490,0
|
|
20231222,122100,35448210,12490,12490,12490,12490,0
|
|
20231222,122000,35448210,12490,12490,12490,12490,30
|
|
20231222,121900,35073510,12450,12450,12450,12450,0
|
|
20231222,121800,35073510,12450,12450,12450,12450,0
|
|
20231222,121700,35073510,12450,12450,12450,12450,0
|
|
20231222,121600,35073510,12450,12450,12450,12450,0
|
|
20231222,121500,35073510,12450,12450,12450,12450,0
|
|
20231222,121400,35073510,12450,12450,12450,12450,0
|
|
20231222,121300,35073510,12450,12450,12450,12450,0
|
|
20231222,121200,35073510,12450,12450,12450,12450,0
|
|
20231222,121100,35073510,12450,12450,12450,12450,0
|
|
20231222,121000,35073510,12450,12480,12480,12450,111
|
|
20231222,120900,33689500,12490,12490,12490,12490,0
|
|
20231222,120800,33689500,12490,12490,12490,12490,0
|
|
20231222,120700,33689500,12490,12480,12490,12480,2
|
|
20231222,120600,33664530,12480,12480,12480,12480,0
|
|
20231222,120500,33664530,12480,12480,12480,12480,0
|
|
20231222,120400,33664530,12480,12480,12480,12480,0
|
|
20231222,120300,33664530,12480,12480,12480,12480,20
|
|
20231222,120200,33414930,12490,12490,12490,12490,0
|
|
20231222,120100,33414930,12490,12490,12490,12490,0
|
|
20231222,120000,33414930,12490,12490,12490,12490,5
|
|
20231222,115900,33352480,12490,12490,12490,12490,0
|
|
20231222,115800,33352480,12490,12490,12490,12490,0
|
|
20231222,115700,33352480,12490,12490,12490,12490,0
|
|
20231222,115600,33352480,12490,12490,12490,12490,0
|
|
20231222,115500,33352480,12490,12490,12490,12490,1
|
|
20231222,115400,33339990,12490,12490,12490,12490,0
|
|
20231222,115300,33339990,12490,12490,12490,12490,1
|
|
20231222,115200,33327500,12500,12500,12500,12500,0
|
|
20231222,115100,33327500,12500,12500,12500,12500,0
|
|
20231222,115000,33327500,12500,12500,12500,12500,0
|
|
20231222,114900,33327500,12500,12500,12500,12500,91
|
|
20231222,114800,32190000,12500,12500,12500,12500,0
|
|
20231222,114700,32190000,12500,12500,12500,12500,0
|
|
20231222,114600,32190000,12500,12500,12500,12500,0
|
|
20231222,114500,32190000,12500,12500,12500,12500,0
|
|
20231222,114400,32190000,12500,12500,12500,12500,0
|
|
20231222,114300,32190000,12500,12500,12500,12500,0
|
|
20231222,114200,32190000,12500,12500,12500,12500,0
|
|
20231222,114100,32190000,12500,12500,12500,12500,0
|
|
20231222,114000,32190000,12500,12500,12500,12500,0
|
|
20231222,113900,32190000,12500,12500,12500,12500,50
|
|
20231222,113800,31565000,12500,12500,12500,12500,0
|
|
20231222,113700,31565000,12500,12500,12500,12500,0
|
|
20231222,113600,31565000,12500,12500,12500,12500,0
|
|
20231222,113500,31565000,12500,12500,12500,12500,20
|
|
20231222,113400,31315000,12560,12560,12560,12560,1
|
|
20231222,113300,31302440,12560,12560,12560,12560,0
|
|
20231222,113200,31302440,12560,12560,12560,12560,0
|
|
20231222,113100,31302440,12560,12560,12560,12560,0
|
|
20231222,113000,31302440,12560,12560,12560,12560,0
|
|
20231222,112900,31302440,12560,12560,12560,12560,0
|
|
20231222,112800,31302440,12560,12560,12560,12560,1
|
|
20231222,112700,31289880,12500,12500,12500,12500,0
|
|
20231222,112600,31289880,12500,12500,12500,12500,8
|
|
20231222,112500,31189880,12470,12470,12470,12470,0
|
|
20231222,112400,31189880,12470,12470,12470,12470,0
|
|
20231222,112300,31189880,12470,12470,12470,12470,0
|
|
20231222,112200,31189880,12470,12470,12470,12470,0
|
|
20231222,112100,31189880,12470,12470,12470,12470,0
|
|
20231222,112000,31189880,12470,12470,12470,12470,0
|
|
20231222,111900,31189880,12470,12470,12470,12470,0
|
|
20231222,111800,31189880,12470,12500,12500,12470,182
|
|
20231222,111700,28918220,12560,12560,12560,12560,0
|
|
20231222,111600,28918220,12560,12560,12560,12560,7
|
|
20231222,111500,28830300,12500,12500,12500,12500,0
|
|
20231222,111400,28830300,12500,12500,12500,12500,168
|
|
20231222,111300,26730300,12500,12500,12500,12500,0
|
|
20231222,111200,26730300,12500,12500,12500,12500,0
|
|
20231222,111100,26730300,12500,12500,12500,12500,3
|
|
20231222,111000,26692800,12500,12500,12500,12500,0
|
|
20231222,110900,26692800,12500,12500,12500,12500,0
|
|
20231222,110800,26692800,12500,12500,12500,12500,0
|
|
20231222,110700,26692800,12500,12500,12500,12500,2
|
|
20231222,110600,26667800,12500,12500,12500,12500,0
|
|
20231222,110500,26667800,12500,12500,12500,12500,0
|
|
20231222,110400,26667800,12500,12500,12500,12500,0
|
|
20231222,110300,26667800,12500,12500,12500,12500,0
|
|
20231222,110200,26667800,12500,12500,12500,12500,0
|
|
20231222,110100,26667800,12500,12500,12500,12500,0
|
|
20231222,110000,26667800,12500,12500,12500,12500,30
|
|
20231222,105900,26292800,12500,12500,12500,12500,0
|
|
20231222,105800,26292800,12500,12500,12500,12500,5
|
|
20231222,105700,26230300,12490,12490,12490,12490,12
|
|
20231222,105600,26080420,12470,12470,12470,12470,0
|
|
20231222,105500,26080420,12470,12470,12470,12470,1
|
|
20231222,105400,26067950,12480,12480,12480,12480,0
|
|
20231222,105300,26067950,12480,12480,12480,12480,10
|
|
20231222,105200,25943150,12470,12470,12470,12470,0
|
|
20231222,105100,25943150,12470,12470,12470,12470,0
|
|
20231222,105000,25943150,12470,12470,12470,12470,0
|
|
20231222,104900,25943150,12470,12470,12470,12470,0
|
|
20231222,104800,25943150,12470,12470,12470,12470,0
|
|
20231222,104700,25943150,12470,12470,12470,12470,0
|
|
20231222,104600,25943150,12470,12470,12470,12470,0
|
|
20231222,104500,25943150,12470,12470,12470,12470,147
|
|
20231222,104400,24110060,12470,12470,12470,12470,38
|
|
20231222,104300,23636200,12480,12480,12480,12480,25
|
|
20231222,104200,23324200,12500,12500,12500,12500,0
|
|
20231222,104100,23324200,12500,12500,12500,12500,0
|
|
20231222,104000,23324200,12500,12500,12500,12500,0
|
|
20231222,103900,23324200,12500,12500,12500,12500,0
|
|
20231222,103800,23324200,12500,12500,12500,12500,0
|
|
20231222,103700,23324200,12500,12500,12500,12500,0
|
|
20231222,103600,23324200,12500,12500,12500,12500,0
|
|
20231222,103500,23324200,12500,12500,12500,12500,0
|
|
20231222,103400,23324200,12500,12500,12500,12500,0
|
|
20231222,103300,23324200,12500,12500,12500,12500,5
|
|
20231222,103200,23261700,12420,12420,12420,12420,0
|
|
20231222,103100,23261700,12420,12420,12420,12420,0
|
|
20231222,103000,23261700,12420,12420,12420,12420,113
|
|
20231222,102900,21858240,12410,12410,12410,12410,0
|
|
20231222,102800,21858240,12410,12410,12410,12410,0
|
|
20231222,102700,21858240,12410,12410,12410,12410,0
|
|
20231222,102600,21858240,12410,12410,12410,12410,0
|
|
20231222,102500,21858240,12410,12420,12420,12410,122
|
|
20231222,102400,20343260,12420,12420,12420,12420,0
|
|
20231222,102300,20343260,12420,12420,12420,12420,15
|
|
20231222,102200,20156960,12430,12430,12430,12430,63
|
|
20231222,102100,19373870,12440,12440,12440,12440,0
|
|
20231222,102000,19373870,12440,12440,12440,12440,0
|
|
20231222,101900,19373870,12440,12440,12440,12440,0
|
|
20231222,101800,19373870,12440,12440,12440,12440,0
|
|
20231222,101700,19373870,12440,12440,12440,12440,0
|
|
20231222,101600,19373870,12440,12440,12440,12440,1
|
|
20231222,101500,19361430,12430,12430,12430,12430,26
|
|
20231222,101400,19038250,12430,12430,12430,12430,0
|
|
20231222,101300,19038250,12430,12430,12430,12430,0
|
|
20231222,101200,19038250,12430,12430,12430,12430,0
|
|
20231222,101100,19038250,12430,12430,12430,12430,0
|
|
20231222,101000,19038250,12430,12430,12430,12430,0
|
|
20231222,100900,19038250,12430,12430,12430,12430,0
|
|
20231222,100800,19038250,12430,12430,12430,12430,1
|
|
20231222,100700,19025820,12440,12440,12440,12440,0
|
|
20231222,100600,19025820,12440,12440,12440,12440,0
|
|
20231222,100500,19025820,12440,12440,12440,12440,0
|
|
20231222,100400,19025820,12440,12440,12440,12440,0
|
|
20231222,100300,19025820,12440,12440,12440,12440,0
|
|
20231222,100200,19025820,12440,12440,12440,12440,40
|
|
20231222,100100,18528220,12440,12440,12440,12440,0
|
|
20231222,100000,18528220,12440,12440,12440,12440,187
|
|
20231222,095900,16201940,12440,12440,12440,12440,0
|
|
20231222,095800,16201940,12440,12440,12440,12440,0
|
|
20231222,095700,16201940,12440,12440,12440,12440,0
|
|
20231222,095600,16201940,12440,12450,12450,12440,200
|
|
20231222,095500,13713110,12450,12450,12450,12450,0
|
|
20231222,095400,13713110,12450,12450,12450,12450,0
|
|
20231222,095300,13713110,12450,12450,12450,12450,0
|
|
20231222,095200,13713110,12450,12450,12450,12450,0
|
|
20231222,095100,13713110,12450,12450,12450,12450,0
|
|
20231222,095000,13713110,12450,12450,12450,12450,0
|
|
20231222,094900,13713110,12450,12450,12450,12450,0
|
|
20231222,094800,13713110,12450,12450,12450,12450,47
|
|
20231222,094700,13127960,12450,12450,12450,12450,0
|
|
20231222,094600,13127960,12450,12450,12450,12450,0
|
|
20231222,094500,13127960,12450,12450,12450,12450,0
|
|
20231222,094400,13127960,12450,12450,12450,12450,0
|
|
20231222,094300,13127960,12450,12450,12450,12450,0
|
|
20231222,094200,13127960,12450,12450,12450,12450,0
|
|
20231222,094100,13127960,12450,12450,12450,12450,0
|
|
20231222,094000,13127960,12450,12450,12450,12450,0
|
|
20231222,093900,13127960,12450,12450,12450,12450,0
|
|
20231222,093800,13127960,12450,12450,12450,12450,0
|
|
20231222,093700,13127960,12450,12450,12450,12450,2
|
|
20231222,093600,13103060,12400,12400,12400,12400,0
|
|
20231222,093500,13103060,12400,12400,12400,12400,107
|
|
20231222,093400,11776260,12400,12430,12430,12400,300
|
|
20231222,093300,8052920,12450,12450,12450,12450,1
|
|
20231222,093200,8040470,12450,12450,12450,12450,5
|
|
20231222,093100,7978220,12430,12430,12430,12430,0
|
|
20231222,093000,7978220,12430,12430,12430,12430,0
|
|
20231222,092900,7978220,12430,12430,12430,12430,0
|
|
20231222,092800,7978220,12430,12430,12430,12430,0
|
|
20231222,092700,7978220,12430,12430,12430,12430,0
|
|
20231222,092600,7978220,12430,12430,12430,12430,0
|
|
20231222,092500,7978220,12430,12430,12430,12430,0
|
|
20231222,092400,7978220,12430,12430,12430,12430,0
|
|
20231222,092300,7978220,12430,12430,12430,12430,0
|
|
20231222,092200,7978220,12430,12430,12430,12430,0
|
|
20231222,092100,7978220,12430,12430,12430,12430,0
|
|
20231222,092000,7978220,12430,12430,12430,12430,0
|
|
20231222,091900,7978220,12430,12430,12430,12430,1
|
|
20231222,091800,7965790,12450,12450,12450,12450,5
|
|
20231222,091700,7903540,12450,12450,12450,12450,0
|
|
20231222,091600,7903540,12450,12450,12450,12450,0
|
|
20231222,091500,7903540,12450,12450,12450,12450,0
|
|
20231222,091400,7903540,12450,12450,12450,12450,1
|
|
20231222,091300,7891090,12450,12540,12540,12450,3
|
|
20231222,091200,7853650,12560,12560,12560,12560,0
|
|
20231222,091100,7853650,12560,12560,12560,12560,5
|
|
20231222,091000,7790850,12570,12580,12580,12570,192
|
|
20231222,090900,5375690,12580,12580,12580,12580,0
|
|
20231222,090800,5375690,12580,12580,12580,12580,31
|
|
20231222,090700,4985710,12580,12580,12580,12580,23
|
|
20231222,090600,4696370,12430,12450,12450,12430,100
|
|
20231222,090500,3452770,12430,12430,12430,12430,0
|
|
20231222,090400,3452770,12430,12430,12430,12430,1
|
|
20231222,090300,3440340,12420,12420,12420,12420,0
|
|
20231222,090200,3440340,12420,12420,12420,12420,225
|
|
20231222,090100,645840,12420,12420,12420,12420,0
|
|
20231222,090000,645840,12420,12420,12420,12420,52
|