659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,195600,226808000,12920,12920,12920,12920,919
|
|
20231228,195500,226808000,12920,12920,12920,12920,0
|
|
20231228,195400,226808000,12920,12920,12920,12920,0
|
|
20231228,195300,226808000,12920,12920,12920,12920,0
|
|
20231228,195200,226808000,12920,12920,12920,12920,0
|
|
20231228,195100,226808000,12920,12920,12920,12920,0
|
|
20231228,195000,226808000,12920,12920,12920,12920,0
|
|
20231228,194900,226808000,12920,12920,12920,12920,0
|
|
20231228,194800,226808000,12920,12920,12920,12920,0
|
|
20231228,194700,226808000,12920,12920,12920,12920,0
|
|
20231228,194600,226808000,12920,12920,12920,12920,0
|
|
20231228,194500,226808000,12920,12920,12920,12920,0
|
|
20231228,194400,226808000,12920,12920,12920,12920,0
|
|
20231228,194300,226808000,12920,12920,12920,12920,0
|
|
20231228,194200,226808000,12920,12920,12920,12920,0
|
|
20231228,194100,226808000,12920,12920,12920,12920,0
|
|
20231228,194000,226808000,12920,12920,12920,12920,0
|
|
20231228,193900,226808000,12920,12920,12920,12920,0
|
|
20231228,193800,226808000,12920,12920,12920,12920,0
|
|
20231228,193700,226808000,12920,12920,12920,12920,0
|
|
20231228,193600,226808000,12920,12920,12920,12920,0
|
|
20231228,193500,226808000,12920,12920,12920,12920,0
|
|
20231228,193400,226808000,12920,12920,12920,12920,0
|
|
20231228,193300,226808000,12920,12920,12920,12920,0
|
|
20231228,193200,226808000,12920,12920,12920,12920,0
|
|
20231228,193100,226808000,12920,12920,12920,12920,0
|
|
20231228,193000,226808000,12920,12920,12920,12920,0
|
|
20231228,192900,226808000,12920,12920,12920,12920,0
|
|
20231228,192800,226808000,12920,12920,12920,12920,0
|
|
20231228,192700,226808000,12920,12920,12920,12920,0
|
|
20231228,192600,226808000,12920,12920,12920,12920,919
|
|
20231228,192500,226808000,12920,12920,12920,12920,0
|
|
20231228,192400,226808000,12920,12920,12920,12920,0
|
|
20231228,192300,226808000,12920,12920,12920,12920,0
|
|
20231228,192200,226808000,12920,12920,12920,12920,0
|
|
20231228,192100,226808000,12920,12920,12920,12920,0
|
|
20231228,192000,226808000,12920,12920,12920,12920,0
|
|
20231228,191900,226808000,12920,12920,12920,12920,0
|
|
20231228,191800,226808000,12920,12920,12920,12920,0
|
|
20231228,191700,226808000,12920,12920,12920,12920,0
|
|
20231228,191600,226808000,12920,12920,12920,12920,0
|
|
20231228,191500,226808000,12920,12920,12920,12920,0
|
|
20231228,191400,226808000,12920,12920,12920,12920,0
|
|
20231228,191300,226808000,12920,12920,12920,12920,0
|
|
20231228,191200,226808000,12920,12920,12920,12920,0
|
|
20231228,191100,226808000,12920,12920,12920,12920,0
|
|
20231228,191000,226808000,12920,12920,12920,12920,0
|
|
20231228,190900,226808000,12920,12920,12920,12920,0
|
|
20231228,190800,226808000,12920,12920,12920,12920,0
|
|
20231228,190700,226808000,12920,12920,12920,12920,0
|
|
20231228,190600,226808000,12920,12920,12920,12920,0
|
|
20231228,190500,226808000,12920,12920,12920,12920,0
|
|
20231228,190400,226808000,12920,12920,12920,12920,0
|
|
20231228,190300,226808000,12920,12920,12920,12920,0
|
|
20231228,190200,226808000,12920,12920,12920,12920,0
|
|
20231228,190100,226808000,12920,12920,12920,12920,0
|
|
20231228,190000,226808000,12920,12920,12920,12920,0
|
|
20231228,185900,226808000,12920,12920,12920,12920,0
|
|
20231228,185800,226808000,12920,12920,12920,12920,0
|
|
20231228,185700,226808000,12920,12920,12920,12920,0
|
|
20231228,185600,226808000,12920,12920,12920,12920,919
|
|
20231228,185500,226808000,12920,12920,12920,12920,0
|
|
20231228,185400,226808000,12920,12920,12920,12920,0
|
|
20231228,185300,226808000,12920,12920,12920,12920,0
|
|
20231228,185200,226808000,12920,12920,12920,12920,0
|
|
20231228,185100,226808000,12920,12920,12920,12920,0
|
|
20231228,185000,226808000,12920,12920,12920,12920,0
|
|
20231228,184900,226808000,12920,12920,12920,12920,0
|
|
20231228,184800,226808000,12920,12920,12920,12920,0
|
|
20231228,184700,226808000,12920,12920,12920,12920,0
|
|
20231228,184600,226808000,12920,12920,12920,12920,0
|
|
20231228,184500,226808000,12920,12920,12920,12920,0
|
|
20231228,184400,226808000,12920,12920,12920,12920,0
|
|
20231228,184300,226808000,12920,12920,12920,12920,0
|
|
20231228,184200,226808000,12920,12920,12920,12920,0
|
|
20231228,184100,226808000,12920,12920,12920,12920,0
|
|
20231228,184000,226808000,12920,12920,12920,12920,0
|
|
20231228,183900,226808000,12920,12920,12920,12920,0
|
|
20231228,183800,226808000,12920,12920,12920,12920,0
|
|
20231228,183700,226808000,12920,12920,12920,12920,0
|
|
20231228,183600,226808000,12920,12920,12920,12920,0
|
|
20231228,183500,226808000,12920,12920,12920,12920,0
|
|
20231228,183400,226808000,12920,12920,12920,12920,0
|
|
20231228,183300,226808000,12920,12920,12920,12920,0
|
|
20231228,183200,226808000,12920,12920,12920,12920,0
|
|
20231228,183100,226808000,12920,12920,12920,12920,0
|
|
20231228,183000,226808000,12920,12920,12920,12920,0
|
|
20231228,182900,226808000,12920,12920,12920,12920,0
|
|
20231228,182800,226808000,12920,12920,12920,12920,0
|
|
20231228,182700,226808000,12920,12920,12920,12920,0
|
|
20231228,182600,226808000,12920,12920,12920,12920,919
|
|
20231228,182500,226808000,12920,12920,12920,12920,0
|
|
20231228,182400,226808000,12920,12920,12920,12920,0
|
|
20231228,182300,226808000,12920,12920,12920,12920,0
|
|
20231228,182200,226808000,12920,12920,12920,12920,0
|
|
20231228,182100,226808000,12920,12920,12920,12920,0
|
|
20231228,182000,226808000,12920,12920,12920,12920,0
|
|
20231228,181900,226808000,12920,12920,12920,12920,0
|
|
20231228,181800,226808000,12920,12920,12920,12920,0
|
|
20231228,181700,226808000,12920,12920,12920,12920,0
|
|
20231228,181600,226808000,12920,12920,12920,12920,0
|
|
20231228,181500,226808000,12920,12920,12920,12920,0
|
|
20231228,181400,226808000,12920,12920,12920,12920,0
|
|
20231228,181300,226808000,12920,12920,12920,12920,0
|
|
20231228,181200,226808000,12920,12920,12920,12920,0
|
|
20231228,181100,226808000,12920,12920,12920,12920,0
|
|
20231228,181000,226808000,12920,12920,12920,12920,0
|
|
20231228,180900,226808000,12920,12920,12920,12920,0
|
|
20231228,180800,226808000,12920,12920,12920,12920,0
|
|
20231228,180700,226808000,12920,12920,12920,12920,0
|
|
20231228,180600,226808000,12920,12920,12920,12920,0
|
|
20231228,180500,226808000,12920,12920,12920,12920,0
|
|
20231228,180400,226808000,12920,12920,12920,12920,0
|
|
20231228,180300,226808000,12920,12920,12920,12920,0
|
|
20231228,180200,226808000,12920,12920,12920,12920,0
|
|
20231228,180100,226808000,12920,12920,12920,12920,0
|
|
20231228,180000,226808000,12920,12920,12920,12920,0
|
|
20231228,175900,226808000,12920,12920,12920,12920,0
|
|
20231228,175800,226808000,12920,12920,12920,12920,0
|
|
20231228,175700,226808000,12920,12920,12920,12920,0
|
|
20231228,175600,226808000,12920,12920,12920,12920,919
|
|
20231228,175500,226808000,12920,12920,12920,12920,0
|
|
20231228,175400,226808000,12920,12920,12920,12920,0
|
|
20231228,175300,226808000,12920,12920,12920,12920,0
|
|
20231228,175200,226808000,12920,12920,12920,12920,0
|
|
20231228,175100,226808000,12920,12920,12920,12920,0
|
|
20231228,175000,226808000,12920,12920,12920,12920,0
|
|
20231228,174900,226808000,12920,12920,12920,12920,0
|
|
20231228,174800,226808000,12920,12920,12920,12920,0
|
|
20231228,174700,226808000,12920,12920,12920,12920,0
|
|
20231228,174600,226808000,12920,12920,12920,12920,0
|
|
20231228,174500,226808000,12920,12920,12920,12920,0
|
|
20231228,174400,226808000,12920,12920,12920,12920,0
|
|
20231228,174300,226808000,12920,12920,12920,12920,0
|
|
20231228,174200,226808000,12920,12920,12920,12920,0
|
|
20231228,174100,226808000,12920,12920,12920,12920,0
|
|
20231228,174000,226808000,12920,12920,12920,12920,0
|
|
20231228,173900,226808000,12920,12920,12920,12920,0
|
|
20231228,173800,226808000,12920,12920,12920,12920,0
|
|
20231228,173700,226808000,12920,12920,12920,12920,0
|
|
20231228,173600,226808000,12920,12920,12920,12920,0
|
|
20231228,173500,226808000,12920,12920,12920,12920,0
|
|
20231228,173400,226808000,12920,12920,12920,12920,0
|
|
20231228,173300,226808000,12920,12920,12920,12920,0
|
|
20231228,173200,226808000,12920,12920,12920,12920,0
|
|
20231228,173100,226808000,12920,12920,12920,12920,0
|
|
20231228,173000,226808000,12920,12920,12920,12920,0
|
|
20231228,172900,226808000,12920,12920,12920,12920,0
|
|
20231228,172800,226808000,12920,12920,12920,12920,0
|
|
20231228,172700,226808000,12920,12920,12920,12920,0
|
|
20231228,172600,226808000,12920,12920,12920,12920,919
|
|
20231228,172500,226808000,12920,12920,12920,12920,0
|
|
20231228,172400,226808000,12920,12920,12920,12920,0
|
|
20231228,172300,226808000,12920,12920,12920,12920,0
|
|
20231228,172200,226808000,12920,12920,12920,12920,0
|
|
20231228,172100,226808000,12920,12920,12920,12920,0
|
|
20231228,172000,226808000,12920,12920,12920,12920,0
|
|
20231228,171900,226808000,12920,12920,12920,12920,0
|
|
20231228,171800,226808000,12920,12920,12920,12920,0
|
|
20231228,171700,226808000,12920,12920,12920,12920,0
|
|
20231228,171600,226808000,12920,12920,12920,12920,0
|
|
20231228,171500,226808000,12920,12920,12920,12920,0
|
|
20231228,171400,226808000,12920,12920,12920,12920,0
|
|
20231228,171300,226808000,12920,12920,12920,12920,0
|
|
20231228,171200,226808000,12920,12920,12920,12920,0
|
|
20231228,171100,226808000,12920,12920,12920,12920,0
|
|
20231228,171000,226808000,12920,12920,12920,12920,0
|
|
20231228,170900,226808000,12920,12920,12920,12920,0
|
|
20231228,170800,226808000,12920,12920,12920,12920,0
|
|
20231228,170700,226808000,12920,12920,12920,12920,0
|
|
20231228,170600,226808000,12920,12920,12920,12920,0
|
|
20231228,170500,226808000,12920,12920,12920,12920,0
|
|
20231228,170400,226808000,12920,12920,12920,12920,0
|
|
20231228,170300,226808000,12920,12920,12920,12920,0
|
|
20231228,170200,226808000,12920,12920,12920,12920,0
|
|
20231228,170100,226808000,12920,12920,12920,12920,0
|
|
20231228,170000,226808000,12920,12920,12920,12920,0
|
|
20231228,165900,226808000,12920,12920,12920,12920,0
|
|
20231228,165800,226808000,12920,12920,12920,12920,0
|
|
20231228,165700,226808000,12920,12920,12920,12920,0
|
|
20231228,165600,226808000,12920,12920,12920,12920,919
|
|
20231228,165500,226808000,12920,12920,12920,12920,0
|
|
20231228,165400,226808000,12920,12920,12920,12920,0
|
|
20231228,165300,226808000,12920,12920,12920,12920,0
|
|
20231228,165200,226808000,12920,12920,12920,12920,0
|
|
20231228,165100,226808000,12920,12920,12920,12920,0
|
|
20231228,165000,226808000,12920,12920,12920,12920,0
|
|
20231228,164900,226808000,12920,12920,12920,12920,0
|
|
20231228,164800,226808000,12920,12920,12920,12920,0
|
|
20231228,164700,226808000,12920,12920,12920,12920,0
|
|
20231228,164600,226808000,12920,12920,12920,12920,0
|
|
20231228,164500,226808000,12920,12920,12920,12920,0
|
|
20231228,164400,226808000,12920,12920,12920,12920,0
|
|
20231228,164300,226808000,12920,12920,12920,12920,0
|
|
20231228,164200,226808000,12920,12920,12920,12920,0
|
|
20231228,164100,226808000,12920,12920,12920,12920,0
|
|
20231228,164000,226808000,12920,12920,12920,12920,0
|
|
20231228,163900,226808000,12920,12920,12920,12920,0
|
|
20231228,163800,226808000,12920,12920,12920,12920,0
|
|
20231228,163700,226808000,12920,12920,12920,12920,0
|
|
20231228,163600,226808000,12920,12920,12920,12920,0
|
|
20231228,163500,226808000,12920,12920,12920,12920,0
|
|
20231228,163400,226808000,12920,12920,12920,12920,0
|
|
20231228,163300,226808000,12920,12920,12920,12920,0
|
|
20231228,163200,226808000,12920,12920,12920,12920,0
|
|
20231228,163100,226808000,12920,12920,12920,12920,0
|
|
20231228,163000,226808000,12920,12920,12920,12920,0
|
|
20231228,162900,226808000,12920,12920,12920,12920,0
|
|
20231228,162800,226808000,12920,12920,12920,12920,0
|
|
20231228,162700,226808000,12920,12920,12920,12920,0
|
|
20231228,162600,226808000,12920,12920,12920,12920,919
|
|
20231228,162500,226808000,12920,12920,12920,12920,0
|
|
20231228,162400,226808000,12920,12920,12920,12920,0
|
|
20231228,162300,226808000,12920,12920,12920,12920,0
|
|
20231228,162200,226808000,12920,12920,12920,12920,0
|
|
20231228,162100,226808000,12920,12920,12920,12920,0
|
|
20231228,162000,226808000,12920,12920,12920,12920,0
|
|
20231228,161900,226808000,12920,12920,12920,12920,0
|
|
20231228,161800,226808000,12920,12920,12920,12920,0
|
|
20231228,161700,226808000,12920,12920,12920,12920,0
|
|
20231228,161600,226808000,12920,12920,12920,12920,0
|
|
20231228,161500,226808000,12920,12920,12920,12920,0
|
|
20231228,161400,226808000,12920,12920,12920,12920,0
|
|
20231228,161300,226808000,12920,12920,12920,12920,0
|
|
20231228,161200,226808000,12920,12920,12920,12920,0
|
|
20231228,161100,226808000,12920,12920,12920,12920,0
|
|
20231228,161000,226808000,12920,12920,12920,12920,0
|
|
20231228,160900,226808000,12920,12920,12920,12920,0
|
|
20231228,160800,226808000,12920,12920,12920,12920,0
|
|
20231228,160700,226808000,12920,12920,12920,12920,0
|
|
20231228,160600,226808000,12920,12920,12920,12920,0
|
|
20231228,160500,226808000,12920,12920,12920,12920,0
|
|
20231228,160400,226808000,12920,12920,12920,12920,0
|
|
20231228,160300,226808000,12920,12920,12920,12920,0
|
|
20231228,160200,226808000,12920,12920,12920,12920,0
|
|
20231228,160100,226808000,12920,12920,12920,12920,0
|
|
20231228,160000,226808000,12920,12920,12920,12920,0
|
|
20231228,155900,226808000,12920,12920,12920,12920,0
|
|
20231228,155800,226808000,12920,12920,12920,12920,0
|
|
20231228,155700,226808000,12920,12920,12920,12920,0
|
|
20231228,155600,226808000,12920,12920,12920,12920,919
|
|
20231228,155500,226808000,12920,12920,12920,12920,0
|
|
20231228,155400,226808000,12920,12920,12920,12920,0
|
|
20231228,155300,226808000,12920,12920,12920,12920,0
|
|
20231228,155200,226808000,12920,12920,12920,12920,0
|
|
20231228,155100,226808000,12920,12920,12920,12920,0
|
|
20231228,155000,226808000,12920,12920,12920,12920,0
|
|
20231228,154900,226808000,12920,12920,12920,12920,0
|
|
20231228,154800,226808000,12920,12920,12920,12920,0
|
|
20231228,154700,226808000,12920,12920,12920,12920,0
|
|
20231228,154600,226808000,12920,12920,12920,12920,0
|
|
20231228,154500,226808000,12920,12920,12920,12920,0
|
|
20231228,154400,226808000,12920,12920,12920,12920,0
|
|
20231228,154300,226808000,12920,12920,12920,12920,0
|
|
20231228,154200,226808000,12920,12920,12920,12920,0
|
|
20231228,154100,226808000,12920,12920,12920,12920,0
|
|
20231228,154000,226808000,12920,12920,12920,12920,0
|
|
20231228,153900,226808000,12920,12920,12920,12920,0
|
|
20231228,153800,226808000,12920,12920,12920,12920,0
|
|
20231228,153700,226808000,12920,12920,12920,12920,0
|
|
20231228,153600,226808000,12920,12920,12920,12920,0
|
|
20231228,153500,226808000,12920,12920,12920,12920,0
|
|
20231228,153400,226808000,12920,12920,12920,12920,0
|
|
20231228,153300,226808000,12920,12920,12920,12920,0
|
|
20231228,153200,226808000,12920,12920,12920,12920,0
|
|
20231228,153100,226808000,12920,12920,12920,12920,0
|
|
20231228,153000,226808000,12920,12920,12920,12920,919
|
|
20231228,152900,214934520,12930,12930,12930,12930,0
|
|
20231228,152800,214934520,12930,12930,12930,12930,0
|
|
20231228,152700,214934520,12930,12930,12930,12930,0
|
|
20231228,152600,214934520,12930,12930,12930,12930,0
|
|
20231228,152500,214934520,12930,12930,12930,12930,0
|
|
20231228,152400,214934520,12930,12930,12930,12930,0
|
|
20231228,152300,214934520,12930,12930,12930,12930,0
|
|
20231228,152200,214934520,12930,12930,12930,12930,0
|
|
20231228,152100,214934520,12930,12930,12930,12930,0
|
|
20231228,152000,214934520,12930,12930,12930,12930,0
|
|
20231228,151900,214934520,12930,12970,12970,12930,12
|
|
20231228,151800,214779240,12930,12930,12970,12930,36
|
|
20231228,151700,214312900,12980,12980,12980,12980,12
|
|
20231228,151600,214157140,12980,12920,12980,12920,20
|
|
20231228,151500,213897960,12920,12980,12980,12920,86
|
|
20231228,151400,212784370,12980,12920,12980,12920,19
|
|
20231228,151300,212537810,12920,12980,12980,12920,32
|
|
20231228,151200,212123230,12980,12980,12980,12980,16
|
|
20231228,151100,211915550,12980,12950,12980,12920,68
|
|
20231228,151000,211035540,12980,12970,12980,12970,7
|
|
20231228,150900,210944700,12970,12970,12970,12970,42
|
|
20231228,150800,210399960,12970,12970,12970,12970,116
|
|
20231228,150700,208895440,12970,12970,12970,12970,1
|
|
20231228,150600,208882470,12970,12960,12970,12960,15
|
|
20231228,150500,208687990,12960,12960,12960,12960,24
|
|
20231228,150400,208376950,12960,12960,12960,12960,65
|
|
20231228,150300,207534550,12960,12960,12960,12960,54
|
|
20231228,150200,206834710,12960,12970,12970,12950,125
|
|
20231228,150100,205214710,12970,12970,12970,12970,16
|
|
20231228,150000,205007190,12970,12970,12970,12930,5
|
|
20231228,145900,204942380,12970,12970,12970,12970,12
|
|
20231228,145800,204786740,12970,12970,12970,12920,15
|
|
20231228,145700,204592240,12970,12970,12970,12970,15
|
|
20231228,145600,204397690,12970,12970,12970,12970,122
|
|
20231228,145500,202815350,12970,12970,12970,12970,4
|
|
20231228,145400,202763470,12970,12970,12970,12970,34
|
|
20231228,145300,202322490,12970,12970,12970,12970,5
|
|
20231228,145200,202257640,12970,12970,12970,12970,11
|
|
20231228,145100,202114970,12960,12970,12970,12960,36
|
|
20231228,145000,201648390,12970,12970,12970,12970,14
|
|
20231228,144900,201466810,12970,12960,12970,12960,17
|
|
20231228,144800,201246470,12960,12960,12960,12960,1
|
|
20231228,144700,201233510,12960,12960,12960,12960,35
|
|
20231228,144600,200779910,12960,12950,12960,12950,9
|
|
20231228,144500,200663330,12960,12950,12960,12950,8
|
|
20231228,144400,200559710,12960,12960,12960,12960,2
|
|
20231228,144300,200533790,12960,12970,12970,12960,18
|
|
20231228,144200,200300480,12970,12970,12970,12970,13
|
|
20231228,144100,200131870,12970,12970,12970,12970,3
|
|
20231228,144000,200092960,12970,12970,12970,12970,15
|
|
20231228,143900,199898410,12970,12970,12970,12970,5
|
|
20231228,143800,199833560,12970,12970,12970,12970,13
|
|
20231228,143700,199664950,12970,12970,12970,12970,12
|
|
20231228,143600,199509310,12970,12970,12970,12970,4
|
|
20231228,143500,199457430,12970,12970,12970,12970,15
|
|
20231228,143400,199262880,12970,12960,12970,12960,305
|
|
20231228,143300,195310060,12960,12940,12960,12910,323
|
|
20231228,143200,191138800,12940,12930,12940,12930,5
|
|
20231228,143100,191074120,12920,12920,12920,12910,19
|
|
20231228,143000,190828670,12920,12930,12930,12920,191
|
|
20231228,142900,188360790,12940,12940,12940,12940,1
|
|
20231228,142800,188347850,12930,12910,12930,12910,132
|
|
20231228,142700,186643370,12920,12920,12920,12920,3
|
|
20231228,142600,186604610,12920,12930,12930,12920,23
|
|
20231228,142500,186307440,12930,12930,12930,12930,5
|
|
20231228,142400,186242790,12930,12940,12940,12930,12
|
|
20231228,142300,186087620,12940,12940,12940,12940,14
|
|
20231228,142200,185906460,12940,12940,12940,12930,144
|
|
20231228,142100,184044510,12940,12940,12940,12940,16
|
|
20231228,142000,183837470,12940,12940,12940,12930,46
|
|
20231228,141900,183242650,12940,12940,12940,12940,15
|
|
20231228,141800,183048550,12940,12940,12940,12930,45
|
|
20231228,141700,182466650,12940,12920,12940,12920,93
|
|
20231228,141600,181264500,12930,12930,12930,12930,15
|
|
20231228,141500,181070550,12930,12920,12930,12920,26
|
|
20231228,141400,180734590,12910,12920,12920,12910,77
|
|
20231228,141300,179740410,12920,12920,12920,12920,7
|
|
20231228,141200,179649970,12910,12920,12930,12910,20
|
|
20231228,141100,179391420,12920,12910,12920,12910,41
|
|
20231228,141000,178862070,12920,12920,12920,12920,3
|
|
20231228,140900,178823310,12930,12910,12930,12910,71
|
|
20231228,140800,177906500,12920,12920,12920,12920,13
|
|
20231228,140700,177738540,12920,12930,12930,12920,14
|
|
20231228,140600,177557650,12930,12870,12930,12870,4
|
|
20231228,140500,177505990,12930,12920,12930,12910,80
|
|
20231228,140400,176472920,12920,12920,12920,12920,13
|
|
20231228,140300,176304960,12920,12930,12930,12920,4
|
|
20231228,140200,176253270,12930,12910,12930,12910,108
|
|
20231228,140100,174858960,12910,12920,12920,12870,26
|
|
20231228,140000,174524100,12920,12920,12920,12920,15
|
|
20231228,135900,174330300,12920,12930,12930,12920,3
|
|
20231228,135800,174291520,12930,12930,12930,12930,15
|
|
20231228,135700,174097570,12920,12930,12930,12920,58
|
|
20231228,135600,173348080,12930,12930,12930,12930,3
|
|
20231228,135500,173309290,12930,12930,12930,12920,51
|
|
20231228,135400,172650230,12930,12930,12930,12930,8
|
|
20231228,135300,172546790,12940,12940,12940,12930,39
|
|
20231228,135200,172042390,12940,12950,12950,12940,15
|
|
20231228,135100,171848190,12950,12950,12950,12950,4
|
|
20231228,135000,171796390,12950,12950,12950,12950,14
|
|
20231228,134900,171615090,12930,12930,12930,12930,53
|
|
20231228,134800,170929800,12930,12930,12930,12920,89
|
|
20231228,134700,169779430,12930,12930,12930,12930,4
|
|
20231228,134600,169727710,12930,12940,12940,12930,16
|
|
20231228,134500,169520810,12920,12940,12940,12920,84
|
|
20231228,134400,168435230,12940,12950,12950,12940,3
|
|
20231228,134300,168396390,12950,12950,12950,12950,14
|
|
20231228,134200,168215090,12950,12960,12960,12950,4
|
|
20231228,134100,168163260,12970,12920,12970,12920,124
|
|
20231228,134000,166560530,12920,12930,12930,12920,4
|
|
20231228,133900,166508830,12930,12930,12930,12930,13
|
|
20231228,133800,166340740,12940,12940,12940,12940,16
|
|
20231228,133700,166133700,12940,12940,12940,12940,2
|
|
20231228,133600,166107820,12950,12950,12950,12950,13
|
|
20231228,133500,165939470,12950,12950,12950,12950,4
|
|
20231228,133400,165887670,12960,12910,12960,12910,36
|
|
20231228,133300,165422260,12910,12900,12910,12890,176
|
|
20231228,133200,163153490,12900,12900,12900,12900,4
|
|
20231228,133100,163101890,12900,12910,12910,12900,56
|
|
20231228,133000,162379480,12910,12910,12910,12910,4
|
|
20231228,132900,162327840,12910,12920,12920,12870,25
|
|
20231228,132800,162005360,12920,12920,12920,12920,3
|
|
20231228,132700,161966600,12920,12930,12930,12920,16
|
|
20231228,132600,161759860,12930,12930,12930,12930,13
|
|
20231228,132500,161591770,12930,12940,12940,12930,12
|
|
20231228,132400,161436590,12940,12940,12940,12940,16
|
|
20231228,132300,161229550,12940,12950,12950,12940,4
|
|
20231228,132200,161177760,12950,12950,12950,12950,12
|
|
20231228,132100,161022360,12950,12960,12960,12950,5
|
|
20231228,132000,160957580,12960,12960,12960,12960,13
|
|
20231228,131900,160789100,12930,12930,12930,12930,110
|
|
20231228,131800,159366800,12930,12930,12930,12930,2
|
|
20231228,131700,159340940,12940,12940,12940,12940,15
|
|
20231228,131600,159146840,12940,12880,12940,12880,9
|
|
20231228,131500,159030680,12900,12950,12950,12900,15
|
|
20231228,131400,158836530,12950,12960,12960,12950,25
|
|
20231228,131300,158512760,12960,12960,12960,12960,11
|
|
20231228,131200,158370200,12960,12970,12970,12960,17
|
|
20231228,131100,158149760,12970,12970,12970,12970,162
|
|
20231228,131000,156048620,12970,12970,12970,12950,158
|
|
20231228,130900,154000910,12970,12970,12970,12970,4
|
|
20231228,130800,153949030,12970,12930,12970,12930,209
|
|
20231228,130700,151246300,12920,12920,12920,12920,37
|
|
20231228,130600,150768260,12920,12910,12920,12910,366
|
|
20231228,130500,146043180,12910,12910,12910,12910,15
|
|
20231228,130400,145849530,12890,12900,12900,12890,61
|
|
20231228,130300,145063200,12900,12900,12900,12900,20
|
|
20231228,130200,144805200,12910,12910,12910,12910,4
|
|
20231228,130100,144753560,12890,12890,12890,12890,12
|
|
20231228,130000,144598880,12880,12890,12890,12880,59
|
|
20231228,125900,143838800,12880,12880,12880,12880,39
|
|
20231228,125800,143336480,12880,12880,12880,12880,152
|
|
20231228,125700,141378720,12880,12870,12880,12870,287
|
|
20231228,125600,137685020,12870,12870,12870,12870,0
|
|
20231228,125500,137685020,12870,12870,12870,12870,0
|
|
20231228,125400,137685020,12870,12870,12870,12870,1
|
|
20231228,125300,137672150,12860,12860,12860,12860,43
|
|
20231228,125200,137119170,12870,12870,12870,12870,0
|
|
20231228,125100,137119170,12870,12870,12870,12860,77
|
|
20231228,125000,136128570,12870,12870,12870,12870,42
|
|
20231228,124900,135588030,12860,12860,12860,12860,44
|
|
20231228,124800,135022190,12860,12860,12860,12860,0
|
|
20231228,124700,135022190,12860,12860,12860,12860,0
|
|
20231228,124600,135022190,12860,12860,12860,12860,0
|
|
20231228,124500,135022190,12860,12860,12860,12860,7
|
|
20231228,124400,134932170,12870,12870,12870,12870,93
|
|
20231228,124300,133735260,12880,12880,12880,12880,45
|
|
20231228,124200,133155660,12880,12880,12880,12880,10
|
|
20231228,124100,133026860,12880,12880,12880,12880,43
|
|
20231228,124000,132473020,12890,12880,12890,12880,39
|
|
20231228,123900,131970690,12880,12880,12880,12880,0
|
|
20231228,123800,131970690,12880,12880,12880,12880,43
|
|
20231228,123700,131416850,12880,12880,12880,12880,169
|
|
20231228,123600,129240130,12870,12870,12870,12870,39
|
|
20231228,123500,128738200,12870,12870,12870,12870,0
|
|
20231228,123400,128738200,12870,12870,12870,12870,41
|
|
20231228,123300,128210530,12870,12870,12870,12870,21
|
|
20231228,123200,127940260,12870,12870,12870,12860,634
|
|
20231228,123100,119781080,12870,12870,12870,12870,0
|
|
20231228,123000,119781080,12870,12860,12870,12860,51
|
|
20231228,122900,119125140,12860,12860,12860,12860,0
|
|
20231228,122800,119125140,12860,12860,12860,12860,39
|
|
20231228,122700,118623600,12860,12860,12860,12860,0
|
|
20231228,122600,118623600,12860,12860,12860,12860,45
|
|
20231228,122500,118044900,12860,12860,12860,12860,8
|
|
20231228,122400,117942020,12860,12860,12860,12860,36
|
|
20231228,122300,117479060,12860,12860,12860,12860,45
|
|
20231228,122200,116900360,12860,12860,12860,12860,22
|
|
20231228,122100,116617440,12860,12860,12860,12860,37
|
|
20231228,122000,116141620,12860,12860,12860,12860,0
|
|
20231228,121900,116141620,12860,12860,12860,12860,45
|
|
20231228,121800,115562920,12860,12860,12860,12860,0
|
|
20231228,121700,115562920,12860,12860,12860,12860,36
|
|
20231228,121600,115099960,12860,12860,12860,12860,0
|
|
20231228,121500,115099960,12860,12860,12860,12860,44
|
|
20231228,121400,114534120,12870,12870,12870,12870,16
|
|
20231228,121300,114328200,12860,12860,12860,12860,38
|
|
20231228,121200,113839520,12870,12870,12870,12870,0
|
|
20231228,121100,113839520,12870,12870,12870,12870,35
|
|
20231228,121000,113389070,12870,12870,12870,12870,24
|
|
20231228,120900,113080190,12870,12870,12870,12870,36
|
|
20231228,120800,112616870,12870,12870,12870,12870,0
|
|
20231228,120700,112616870,12870,12870,12870,12870,45
|
|
20231228,120600,112037720,12880,12880,12880,12880,1
|
|
20231228,120500,112024840,12870,12880,12880,12870,41
|
|
20231228,120400,111497130,12880,12880,12880,12880,17
|
|
20231228,120300,111278170,12880,12880,12880,12880,0
|
|
20231228,120200,111278170,12880,12880,12880,12880,40
|
|
20231228,120100,110762970,12880,12880,12880,12880,43
|
|
20231228,120000,110209130,12880,12880,12880,12880,10
|
|
20231228,115900,110080330,12870,12870,12870,12870,11
|
|
20231228,115800,109938760,12860,12860,12860,12860,339
|
|
20231228,115700,105579220,12860,12860,12860,12860,0
|
|
20231228,115600,105579220,12860,12870,12870,12860,134
|
|
20231228,115500,103855080,12860,12860,12860,12860,1
|
|
20231228,115400,103842220,12860,12860,12860,12860,37
|
|
20231228,115300,103366400,12870,12870,12870,12870,0
|
|
20231228,115200,103366400,12870,12870,12870,12870,37
|
|
20231228,115100,102890210,12870,12870,12870,12870,0
|
|
20231228,115000,102890210,12870,12870,12870,12870,7
|
|
20231228,114900,102800120,12860,12860,12860,12860,0
|
|
20231228,114800,102800120,12860,12860,12860,12860,43
|
|
20231228,114700,102247140,12870,12870,12870,12870,50
|
|
20231228,114600,101603640,12870,12870,12870,12870,0
|
|
20231228,114500,101603640,12870,12870,12870,12870,621
|
|
20231228,114400,93611370,12870,12870,12870,12870,0
|
|
20231228,114300,93611370,12870,12870,12870,12870,37
|
|
20231228,114200,93135180,12880,12880,12880,12880,50
|
|
20231228,114100,92491180,12880,12870,12880,12870,42
|
|
20231228,114000,91950630,12870,12870,12870,12870,0
|
|
20231228,113900,91950630,12870,12870,12870,12870,41
|
|
20231228,113800,91422960,12870,12880,12880,12870,2
|
|
20231228,113700,91397210,12880,12870,12880,12870,93
|
|
20231228,113600,90199800,12870,12870,12870,12870,0
|
|
20231228,113500,90199800,12870,12870,12870,12870,38
|
|
20231228,113400,89710740,12870,12870,12870,12870,0
|
|
20231228,113300,89710740,12870,12870,12870,12870,41
|
|
20231228,113200,89183070,12870,12870,12870,12870,0
|
|
20231228,113100,89183070,12870,12870,12870,12870,41
|
|
20231228,113000,88655400,12870,12870,12870,12870,0
|
|
20231228,112900,88655400,12870,12870,12870,12870,41
|
|
20231228,112800,88127730,12880,12880,12880,12880,62
|
|
20231228,112700,87329170,12890,12890,12890,12890,0
|
|
20231228,112600,87329170,12890,12880,12890,12880,43
|
|
20231228,112500,86775320,12880,12880,12880,12880,8
|
|
20231228,112400,86672280,12880,12880,12880,12880,64
|
|
20231228,112300,85847960,12890,12890,12890,12890,0
|
|
20231228,112200,85847960,12890,12890,12890,12890,47
|
|
20231228,112100,85242130,12890,12890,12890,12890,0
|
|
20231228,112000,85242130,12890,12880,12890,12880,74
|
|
20231228,111900,84288670,12880,12890,12890,12880,76
|
|
20231228,111800,83309090,12880,12880,12880,12880,160
|
|
20231228,111700,81248290,12890,12890,12890,12890,0
|
|
20231228,111600,81248290,12890,12890,12890,12890,0
|
|
20231228,111500,81248290,12890,12890,12890,12890,40
|
|
20231228,111400,80732690,12890,12890,12890,12890,41
|
|
20231228,111300,80204200,12910,12910,12910,12910,0
|
|
20231228,111200,80204200,12910,12910,12910,12910,0
|
|
20231228,111100,80204200,12910,12900,12910,12900,51
|
|
20231228,111000,79546290,12900,12900,12900,12900,37
|
|
20231228,110900,79068990,12900,12900,12900,12900,0
|
|
20231228,110800,79068990,12900,12900,12900,12900,23
|
|
20231228,110700,78772290,12890,12890,12890,12890,224
|
|
20231228,110600,75884930,12890,12890,12890,12890,0
|
|
20231228,110500,75884930,12890,12890,12890,12890,38
|
|
20231228,110400,75395110,12890,12890,12890,12890,5
|
|
20231228,110300,75330660,12890,12890,12890,12890,41
|
|
20231228,110200,74802170,12890,12900,12900,12890,100
|
|
20231228,110100,73512310,12910,12910,12910,12910,38
|
|
20231228,110000,73021730,12930,12930,12930,12930,0
|
|
20231228,105900,73021730,12930,12930,12930,12930,0
|
|
20231228,105800,73021730,12930,12930,12930,12930,0
|
|
20231228,105700,73021730,12930,12930,12930,12930,3
|
|
20231228,105600,72982940,12930,12930,12930,12930,0
|
|
20231228,105500,72982940,12930,12930,12930,12930,0
|
|
20231228,105400,72982940,12930,12930,12930,12930,19
|
|
20231228,105300,72737270,12950,12950,12950,12950,0
|
|
20231228,105200,72737270,12950,12950,12950,12950,312
|
|
20231228,105100,68696870,12950,12950,12950,12950,1
|
|
20231228,105000,68683920,12950,12960,12960,12950,78
|
|
20231228,104900,67673410,12950,12950,12950,12950,0
|
|
20231228,104800,67673410,12950,12950,12960,12950,55
|
|
20231228,104700,66961060,12950,12950,12950,12950,3
|
|
20231228,104600,66922210,12970,12970,12970,12970,0
|
|
20231228,104500,66922210,12970,12970,12970,12970,0
|
|
20231228,104400,66922210,12970,12970,12970,12970,28
|
|
20231228,104300,66559050,12970,12970,12970,12970,0
|
|
20231228,104200,66559050,12970,12970,12970,12970,0
|
|
20231228,104100,66559050,12970,12980,12980,12970,64
|
|
20231228,104000,65728830,12990,12990,12990,12990,0
|
|
20231228,103900,65728830,12990,12990,12990,12990,0
|
|
20231228,103800,65728830,12990,12990,12990,12990,9
|
|
20231228,103700,65611920,12990,12990,12990,12990,3
|
|
20231228,103600,65572950,12990,12990,12990,12990,96
|
|
20231228,103500,64325910,12990,12990,12990,12990,22
|
|
20231228,103400,64040130,13010,13010,13010,13010,0
|
|
20231228,103300,64040130,13010,13010,13010,13010,0
|
|
20231228,103200,64040130,13010,13010,13010,13010,0
|
|
20231228,103100,64040130,13010,13010,13010,13010,0
|
|
20231228,103000,64040130,13010,13010,13010,13010,26
|
|
20231228,102900,63701870,13010,13010,13010,13010,0
|
|
20231228,102800,63701870,13010,13010,13010,13010,0
|
|
20231228,102700,63701870,13010,13010,13010,13010,0
|
|
20231228,102600,63701870,13010,13010,13010,13010,0
|
|
20231228,102500,63701870,13010,13010,13010,13010,29
|
|
20231228,102400,63324580,13020,13020,13020,13020,1
|
|
20231228,102300,63311560,13020,13020,13020,13020,0
|
|
20231228,102200,63311560,13020,13020,13020,13020,0
|
|
20231228,102100,63311560,13020,13020,13020,13020,0
|
|
20231228,102000,63311560,13020,13020,13020,13020,0
|
|
20231228,101900,63311560,13020,13020,13020,13020,0
|
|
20231228,101800,63311560,13020,13020,13020,13020,40
|
|
20231228,101700,62790760,13010,13010,13010,13010,66
|
|
20231228,101600,61932100,13020,13020,13020,13020,0
|
|
20231228,101500,61932100,13020,13020,13020,13020,0
|
|
20231228,101400,61932100,13020,13010,13020,13010,103
|
|
20231228,101300,60592040,13010,13010,13010,13010,2
|
|
20231228,101200,60566020,13010,13010,13010,13010,0
|
|
20231228,101100,60566020,13010,13010,13010,13010,23
|
|
20231228,101000,60266790,13020,13020,13020,13020,219
|
|
20231228,100900,57415410,13020,13020,13020,13020,0
|
|
20231228,100800,57415410,13020,13020,13020,13020,0
|
|
20231228,100700,57415410,13020,13020,13020,13020,0
|
|
20231228,100600,57415410,13020,13020,13020,13020,0
|
|
20231228,100500,57415410,13020,13020,13020,13020,0
|
|
20231228,100400,57415410,13020,13040,13040,13020,20
|
|
20231228,100300,57154810,13040,13040,13040,13040,74
|
|
20231228,100200,56189850,13040,13040,13040,13040,36
|
|
20231228,100100,55720410,13040,13040,13040,13040,0
|
|
20231228,100000,55720410,13040,13040,13040,13040,1
|
|
20231228,095900,55707370,13040,13040,13040,13040,0
|
|
20231228,095800,55707370,13040,13040,13040,13040,0
|
|
20231228,095700,55707370,13040,13040,13040,13040,200
|
|
20231228,095600,53099370,13040,13040,13040,13040,120
|
|
20231228,095500,51534570,13050,13050,13050,13050,0
|
|
20231228,095400,51534570,13050,13050,13050,13050,0
|
|
20231228,095300,51534570,13050,13050,13050,13050,120
|
|
20231228,095200,49968570,13050,13050,13050,13050,0
|
|
20231228,095100,49968570,13050,13040,13050,13040,161
|
|
20231228,095000,47868340,13040,13040,13040,13040,23
|
|
20231228,094900,47568420,13030,13060,13060,13030,243
|
|
20231228,094800,44396130,13060,13060,13060,13060,0
|
|
20231228,094700,44396130,13060,13060,13060,13060,0
|
|
20231228,094600,44396130,13060,13060,13060,13060,189
|
|
20231228,094500,41927790,13070,13060,13070,13060,27
|
|
20231228,094400,41575010,13050,13050,13050,13050,24
|
|
20231228,094300,41261810,13080,13080,13080,13080,0
|
|
20231228,094200,41261810,13080,13070,13080,13070,200
|
|
20231228,094100,38645910,13080,13050,13080,13050,103
|
|
20231228,094000,37299800,13060,13060,13060,13060,0
|
|
20231228,093900,37299800,13060,13060,13060,13060,0
|
|
20231228,093800,37299800,13060,13010,13060,13010,1101
|
|
20231228,093700,22938900,13010,13010,13010,13010,0
|
|
20231228,093600,22938900,13010,12970,13010,12970,250
|
|
20231228,093500,19692400,12970,12920,12970,12920,540
|
|
20231228,093400,12700850,12920,12920,12920,12920,0
|
|
20231228,093300,12700850,12920,12920,12920,12920,70
|
|
20231228,093200,11796450,12910,12910,12910,12910,1
|
|
20231228,093100,11783540,12910,12910,12910,12910,117
|
|
20231228,093000,10273070,12900,12900,12900,12900,0
|
|
20231228,092900,10273070,12900,12900,12900,12900,0
|
|
20231228,092800,10273070,12900,12900,12900,12900,0
|
|
20231228,092700,10273070,12900,12900,12900,12900,0
|
|
20231228,092600,10273070,12900,12890,12900,12890,199
|
|
20231228,092500,7707870,12900,12900,12900,12900,0
|
|
20231228,092400,7707870,12900,12900,12900,12900,0
|
|
20231228,092300,7707870,12900,12900,12900,12900,0
|
|
20231228,092200,7707870,12900,12900,12900,12900,0
|
|
20231228,092100,7707870,12900,12900,12900,12900,0
|
|
20231228,092000,7707870,12900,12870,12900,12870,9
|
|
20231228,091900,7592010,12900,12900,12900,12900,0
|
|
20231228,091800,7592010,12900,12900,12900,12900,0
|
|
20231228,091700,7592010,12900,12900,12900,12900,1
|
|
20231228,091600,7579110,12920,12920,12920,12920,0
|
|
20231228,091500,7579110,12920,12920,12920,12920,0
|
|
20231228,091400,7579110,12920,12920,12920,12920,2
|
|
20231228,091300,7553270,12920,12920,12920,12920,0
|
|
20231228,091200,7553270,12920,12920,12920,12920,1
|
|
20231228,091100,7540350,12940,12940,12940,12940,0
|
|
20231228,091000,7540350,12940,12910,12940,12860,14
|
|
20231228,090900,7359630,12860,12860,12860,12860,63
|
|
20231228,090800,6549450,12940,12940,12940,12940,1
|
|
20231228,090700,6536510,12860,12860,12860,12860,211
|
|
20231228,090600,3823050,12940,12940,12940,12940,2
|
|
20231228,090500,3797170,12860,12860,12860,12860,0
|
|
20231228,090400,3797170,12860,12860,12860,12860,0
|
|
20231228,090300,3797170,12860,12870,12870,12860,134
|
|
20231228,090200,2073910,12930,12930,12930,12930,0
|
|
20231228,090100,2073910,12930,12930,12930,12930,0
|
|
20231228,090000,2073910,12930,12970,12970,12930,160
|