680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201700,154496800,6480,6480,6480,6480,688
|
|
20231222,201600,154496800,6480,6480,6480,6480,0
|
|
20231222,201500,154496800,6480,6480,6480,6480,0
|
|
20231222,201400,154496800,6480,6480,6480,6480,0
|
|
20231222,201300,154496800,6480,6480,6480,6480,0
|
|
20231222,201200,154496800,6480,6480,6480,6480,0
|
|
20231222,201100,154496800,6480,6480,6480,6480,0
|
|
20231222,201000,154496800,6480,6480,6480,6480,0
|
|
20231222,200900,154496800,6480,6480,6480,6480,0
|
|
20231222,200800,154496800,6480,6480,6480,6480,0
|
|
20231222,200700,154496800,6480,6480,6480,6480,0
|
|
20231222,200600,154496800,6480,6480,6480,6480,0
|
|
20231222,200500,154496800,6480,6480,6480,6480,0
|
|
20231222,200400,154496800,6480,6480,6480,6480,0
|
|
20231222,200300,154496800,6480,6480,6480,6480,0
|
|
20231222,200200,154496800,6480,6480,6480,6480,0
|
|
20231222,200100,154496800,6480,6480,6480,6480,0
|
|
20231222,200000,154496800,6480,6480,6480,6480,0
|
|
20231222,195900,154496800,6480,6480,6480,6480,0
|
|
20231222,195800,154496800,6480,6480,6480,6480,0
|
|
20231222,195700,154496800,6480,6480,6480,6480,0
|
|
20231222,195600,154496800,6480,6480,6480,6480,0
|
|
20231222,195500,154496800,6480,6480,6480,6480,0
|
|
20231222,195400,154496800,6480,6480,6480,6480,0
|
|
20231222,195300,154496800,6480,6480,6480,6480,0
|
|
20231222,195200,154496800,6480,6480,6480,6480,0
|
|
20231222,195100,154496800,6480,6480,6480,6480,0
|
|
20231222,195000,154496800,6480,6480,6480,6480,0
|
|
20231222,194900,154496800,6480,6480,6480,6480,0
|
|
20231222,194800,154496800,6480,6480,6480,6480,0
|
|
20231222,194700,154496800,6480,6480,6480,6480,688
|
|
20231222,194600,154496800,6480,6480,6480,6480,0
|
|
20231222,194500,154496800,6480,6480,6480,6480,0
|
|
20231222,194400,154496800,6480,6480,6480,6480,0
|
|
20231222,194300,154496800,6480,6480,6480,6480,0
|
|
20231222,194200,154496800,6480,6480,6480,6480,0
|
|
20231222,194100,154496800,6480,6480,6480,6480,0
|
|
20231222,194000,154496800,6480,6480,6480,6480,0
|
|
20231222,193900,154496800,6480,6480,6480,6480,0
|
|
20231222,193800,154496800,6480,6480,6480,6480,0
|
|
20231222,193700,154496800,6480,6480,6480,6480,0
|
|
20231222,193600,154496800,6480,6480,6480,6480,0
|
|
20231222,193500,154496800,6480,6480,6480,6480,0
|
|
20231222,193400,154496800,6480,6480,6480,6480,0
|
|
20231222,193300,154496800,6480,6480,6480,6480,0
|
|
20231222,193200,154496800,6480,6480,6480,6480,0
|
|
20231222,193100,154496800,6480,6480,6480,6480,0
|
|
20231222,193000,154496800,6480,6480,6480,6480,0
|
|
20231222,192900,154496800,6480,6480,6480,6480,0
|
|
20231222,192800,154496800,6480,6480,6480,6480,0
|
|
20231222,192700,154496800,6480,6480,6480,6480,0
|
|
20231222,192600,154496800,6480,6480,6480,6480,0
|
|
20231222,192500,154496800,6480,6480,6480,6480,0
|
|
20231222,192400,154496800,6480,6480,6480,6480,0
|
|
20231222,192300,154496800,6480,6480,6480,6480,0
|
|
20231222,192200,154496800,6480,6480,6480,6480,0
|
|
20231222,192100,154496800,6480,6480,6480,6480,0
|
|
20231222,192000,154496800,6480,6480,6480,6480,0
|
|
20231222,191900,154496800,6480,6480,6480,6480,0
|
|
20231222,191800,154496800,6480,6480,6480,6480,0
|
|
20231222,191700,154496800,6480,6480,6480,6480,688
|
|
20231222,191600,154496800,6480,6480,6480,6480,0
|
|
20231222,191500,154496800,6480,6480,6480,6480,0
|
|
20231222,191400,154496800,6480,6480,6480,6480,0
|
|
20231222,191300,154496800,6480,6480,6480,6480,0
|
|
20231222,191200,154496800,6480,6480,6480,6480,0
|
|
20231222,191100,154496800,6480,6480,6480,6480,0
|
|
20231222,191000,154496800,6480,6480,6480,6480,0
|
|
20231222,190900,154496800,6480,6480,6480,6480,0
|
|
20231222,190800,154496800,6480,6480,6480,6480,0
|
|
20231222,190700,154496800,6480,6480,6480,6480,0
|
|
20231222,190600,154496800,6480,6480,6480,6480,0
|
|
20231222,190500,154496800,6480,6480,6480,6480,0
|
|
20231222,190400,154496800,6480,6480,6480,6480,0
|
|
20231222,190300,154496800,6480,6480,6480,6480,0
|
|
20231222,190200,154496800,6480,6480,6480,6480,0
|
|
20231222,190100,154496800,6480,6480,6480,6480,0
|
|
20231222,190000,154496800,6480,6480,6480,6480,0
|
|
20231222,185900,154496800,6480,6480,6480,6480,0
|
|
20231222,185800,154496800,6480,6480,6480,6480,0
|
|
20231222,185700,154496800,6480,6480,6480,6480,0
|
|
20231222,185600,154496800,6480,6480,6480,6480,0
|
|
20231222,185500,154496800,6480,6480,6480,6480,0
|
|
20231222,185400,154496800,6480,6480,6480,6480,0
|
|
20231222,185300,154496800,6480,6480,6480,6480,0
|
|
20231222,185200,154496800,6480,6480,6480,6480,0
|
|
20231222,185100,154496800,6480,6480,6480,6480,0
|
|
20231222,185000,154496800,6480,6480,6480,6480,0
|
|
20231222,184900,154496800,6480,6480,6480,6480,0
|
|
20231222,184800,154496800,6480,6480,6480,6480,0
|
|
20231222,184700,154496800,6480,6480,6480,6480,688
|
|
20231222,184600,154496800,6480,6480,6480,6480,0
|
|
20231222,184500,154496800,6480,6480,6480,6480,0
|
|
20231222,184400,154496800,6480,6480,6480,6480,0
|
|
20231222,184300,154496800,6480,6480,6480,6480,0
|
|
20231222,184200,154496800,6480,6480,6480,6480,0
|
|
20231222,184100,154496800,6480,6480,6480,6480,0
|
|
20231222,184000,154496800,6480,6480,6480,6480,0
|
|
20231222,183900,154496800,6480,6480,6480,6480,0
|
|
20231222,183800,154496800,6480,6480,6480,6480,0
|
|
20231222,183700,154496800,6480,6480,6480,6480,0
|
|
20231222,183600,154496800,6480,6480,6480,6480,0
|
|
20231222,183500,154496800,6480,6480,6480,6480,0
|
|
20231222,183400,154496800,6480,6480,6480,6480,0
|
|
20231222,183300,154496800,6480,6480,6480,6480,0
|
|
20231222,183200,154496800,6480,6480,6480,6480,0
|
|
20231222,183100,154496800,6480,6480,6480,6480,0
|
|
20231222,183000,154496800,6480,6480,6480,6480,0
|
|
20231222,182900,154496800,6480,6480,6480,6480,0
|
|
20231222,182800,154496800,6480,6480,6480,6480,0
|
|
20231222,182700,154496800,6480,6480,6480,6480,0
|
|
20231222,182600,154496800,6480,6480,6480,6480,0
|
|
20231222,182500,154496800,6480,6480,6480,6480,0
|
|
20231222,182400,154496800,6480,6480,6480,6480,0
|
|
20231222,182300,154496800,6480,6480,6480,6480,0
|
|
20231222,182200,154496800,6480,6480,6480,6480,0
|
|
20231222,182100,154496800,6480,6480,6480,6480,0
|
|
20231222,182000,154496800,6480,6480,6480,6480,0
|
|
20231222,181900,154496800,6480,6480,6480,6480,0
|
|
20231222,181800,154496800,6480,6480,6480,6480,0
|
|
20231222,181700,154496800,6480,6480,6480,6480,688
|
|
20231222,181600,154496800,6480,6480,6480,6480,0
|
|
20231222,181500,154496800,6480,6480,6480,6480,0
|
|
20231222,181400,154496800,6480,6480,6480,6480,0
|
|
20231222,181300,154496800,6480,6480,6480,6480,0
|
|
20231222,181200,154496800,6480,6480,6480,6480,0
|
|
20231222,181100,154496800,6480,6480,6480,6480,0
|
|
20231222,181000,154496800,6480,6480,6480,6480,0
|
|
20231222,180900,154496800,6480,6480,6480,6480,0
|
|
20231222,180800,154496800,6480,6480,6480,6480,0
|
|
20231222,180700,154496800,6480,6480,6480,6480,0
|
|
20231222,180600,154496800,6480,6480,6480,6480,0
|
|
20231222,180500,154496800,6480,6480,6480,6480,0
|
|
20231222,180400,154496800,6480,6480,6480,6480,0
|
|
20231222,180300,154496800,6480,6480,6480,6480,0
|
|
20231222,180200,154496800,6480,6480,6480,6480,0
|
|
20231222,180100,154496800,6480,6480,6480,6480,0
|
|
20231222,180000,154496800,6480,6480,6480,6480,0
|
|
20231222,175900,154496800,6480,6480,6480,6480,0
|
|
20231222,175800,154496800,6480,6480,6480,6480,0
|
|
20231222,175700,154496800,6480,6480,6480,6480,0
|
|
20231222,175600,154496800,6480,6480,6480,6480,0
|
|
20231222,175500,154496800,6480,6480,6480,6480,0
|
|
20231222,175400,154496800,6480,6480,6480,6480,0
|
|
20231222,175300,154496800,6480,6480,6480,6480,0
|
|
20231222,175200,154496800,6480,6480,6480,6480,0
|
|
20231222,175100,154496800,6480,6480,6480,6480,0
|
|
20231222,175000,154496800,6480,6480,6480,6480,0
|
|
20231222,174900,154496800,6480,6480,6480,6480,0
|
|
20231222,174800,154496800,6480,6480,6480,6480,0
|
|
20231222,174700,154496800,6480,6480,6480,6480,688
|
|
20231222,174600,154496800,6480,6480,6480,6480,0
|
|
20231222,174500,154496800,6480,6480,6480,6480,0
|
|
20231222,174400,154496800,6480,6480,6480,6480,0
|
|
20231222,174300,154496800,6480,6480,6480,6480,0
|
|
20231222,174200,154496800,6480,6480,6480,6480,0
|
|
20231222,174100,154496800,6480,6480,6480,6480,0
|
|
20231222,174000,154496800,6480,6480,6480,6480,0
|
|
20231222,173900,154496800,6480,6480,6480,6480,0
|
|
20231222,173800,154496800,6480,6480,6480,6480,0
|
|
20231222,173700,154496800,6480,6480,6480,6480,0
|
|
20231222,173600,154496800,6480,6480,6480,6480,0
|
|
20231222,173500,154496800,6480,6480,6480,6480,0
|
|
20231222,173400,154496800,6480,6480,6480,6480,0
|
|
20231222,173300,154496800,6480,6480,6480,6480,0
|
|
20231222,173200,154496800,6480,6480,6480,6480,0
|
|
20231222,173100,154496800,6480,6480,6480,6480,0
|
|
20231222,173000,154496800,6480,6480,6480,6480,0
|
|
20231222,172900,154496800,6480,6480,6480,6480,0
|
|
20231222,172800,154496800,6480,6480,6480,6480,0
|
|
20231222,172700,154496800,6480,6480,6480,6480,0
|
|
20231222,172600,154496800,6480,6480,6480,6480,0
|
|
20231222,172500,154496800,6480,6480,6480,6480,0
|
|
20231222,172400,154496800,6480,6480,6480,6480,0
|
|
20231222,172300,154496800,6480,6480,6480,6480,0
|
|
20231222,172200,154496800,6480,6480,6480,6480,0
|
|
20231222,172100,154496800,6480,6480,6480,6480,0
|
|
20231222,172000,154496800,6480,6480,6480,6480,0
|
|
20231222,171900,154496800,6480,6480,6480,6480,0
|
|
20231222,171800,154496800,6480,6480,6480,6480,0
|
|
20231222,171700,154496800,6480,6480,6480,6480,688
|
|
20231222,171600,154496800,6480,6480,6480,6480,0
|
|
20231222,171500,154496800,6480,6480,6480,6480,0
|
|
20231222,171400,154496800,6480,6480,6480,6480,0
|
|
20231222,171300,154496800,6480,6480,6480,6480,0
|
|
20231222,171200,154496800,6480,6480,6480,6480,0
|
|
20231222,171100,154496800,6480,6480,6480,6480,0
|
|
20231222,171000,154496800,6480,6480,6480,6480,0
|
|
20231222,170900,154496800,6480,6480,6480,6480,0
|
|
20231222,170800,154496800,6480,6480,6480,6480,0
|
|
20231222,170700,154496800,6480,6480,6480,6480,0
|
|
20231222,170600,154496800,6480,6480,6480,6480,0
|
|
20231222,170500,154496800,6480,6480,6480,6480,0
|
|
20231222,170400,154496800,6480,6480,6480,6480,0
|
|
20231222,170300,154496800,6480,6480,6480,6480,0
|
|
20231222,170200,154496800,6480,6480,6480,6480,0
|
|
20231222,170100,154496800,6480,6480,6480,6480,0
|
|
20231222,170000,154496800,6480,6480,6480,6480,0
|
|
20231222,165900,154496800,6480,6480,6480,6480,0
|
|
20231222,165800,154496800,6480,6480,6480,6480,0
|
|
20231222,165700,154496800,6480,6480,6480,6480,0
|
|
20231222,165600,154496800,6480,6480,6480,6480,0
|
|
20231222,165500,154496800,6480,6480,6480,6480,0
|
|
20231222,165400,154496800,6480,6480,6480,6480,0
|
|
20231222,165300,154496800,6480,6480,6480,6480,0
|
|
20231222,165200,154496800,6480,6480,6480,6480,0
|
|
20231222,165100,154496800,6480,6480,6480,6480,0
|
|
20231222,165000,154496800,6480,6480,6480,6480,0
|
|
20231222,164900,154496800,6480,6480,6480,6480,0
|
|
20231222,164800,154496800,6480,6480,6480,6480,0
|
|
20231222,164700,154496800,6480,6480,6480,6480,688
|
|
20231222,164600,154496800,6480,6480,6480,6480,0
|
|
20231222,164500,154496800,6480,6480,6480,6480,0
|
|
20231222,164400,154496800,6480,6480,6480,6480,0
|
|
20231222,164300,154496800,6480,6480,6480,6480,0
|
|
20231222,164200,154496800,6480,6480,6480,6480,0
|
|
20231222,164100,154496800,6480,6480,6480,6480,0
|
|
20231222,164000,154496800,6480,6480,6480,6480,0
|
|
20231222,163900,154496800,6480,6480,6480,6480,0
|
|
20231222,163800,154496800,6480,6480,6480,6480,0
|
|
20231222,163700,154496800,6480,6480,6480,6480,0
|
|
20231222,163600,154496800,6480,6480,6480,6480,0
|
|
20231222,163500,154496800,6480,6480,6480,6480,0
|
|
20231222,163400,154496800,6480,6480,6480,6480,0
|
|
20231222,163300,154496800,6480,6480,6480,6480,0
|
|
20231222,163200,154496800,6480,6480,6480,6480,0
|
|
20231222,163100,154496800,6480,6480,6480,6480,0
|
|
20231222,163000,154496800,6480,6480,6480,6480,0
|
|
20231222,162900,154496800,6480,6480,6480,6480,0
|
|
20231222,162800,154496800,6480,6480,6480,6480,0
|
|
20231222,162700,154496800,6480,6480,6480,6480,0
|
|
20231222,162600,154496800,6480,6480,6480,6480,0
|
|
20231222,162500,154496800,6480,6480,6480,6480,0
|
|
20231222,162400,154496800,6480,6480,6480,6480,0
|
|
20231222,162300,154496800,6480,6480,6480,6480,0
|
|
20231222,162200,154496800,6480,6480,6480,6480,0
|
|
20231222,162100,154496800,6480,6480,6480,6480,0
|
|
20231222,162000,154496800,6480,6480,6480,6480,0
|
|
20231222,161900,154496800,6480,6480,6480,6480,0
|
|
20231222,161800,154496800,6480,6480,6480,6480,0
|
|
20231222,161700,154496800,6480,6480,6480,6480,688
|
|
20231222,161600,154496800,6480,6480,6480,6480,0
|
|
20231222,161500,154496800,6480,6480,6480,6480,0
|
|
20231222,161400,154496800,6480,6480,6480,6480,0
|
|
20231222,161300,154496800,6480,6480,6480,6480,0
|
|
20231222,161200,154496800,6480,6480,6480,6480,0
|
|
20231222,161100,154496800,6480,6480,6480,6480,0
|
|
20231222,161000,154496800,6480,6480,6480,6480,0
|
|
20231222,160900,154496800,6480,6480,6480,6480,0
|
|
20231222,160800,154496800,6480,6480,6480,6480,0
|
|
20231222,160700,154496800,6480,6480,6480,6480,0
|
|
20231222,160600,154496800,6480,6480,6480,6480,0
|
|
20231222,160500,154496800,6480,6480,6480,6480,0
|
|
20231222,160400,154496800,6480,6480,6480,6480,0
|
|
20231222,160300,154496800,6480,6480,6480,6480,0
|
|
20231222,160200,154496800,6480,6480,6480,6480,0
|
|
20231222,160100,154496800,6480,6480,6480,6480,0
|
|
20231222,160000,154496800,6480,6480,6480,6480,0
|
|
20231222,155900,154496800,6480,6480,6480,6480,0
|
|
20231222,155800,154496800,6480,6480,6480,6480,0
|
|
20231222,155700,154496800,6480,6480,6480,6480,0
|
|
20231222,155600,154496800,6480,6480,6480,6480,0
|
|
20231222,155500,154496800,6480,6480,6480,6480,0
|
|
20231222,155400,154496800,6480,6480,6480,6480,0
|
|
20231222,155300,154496800,6480,6480,6480,6480,0
|
|
20231222,155200,154496800,6480,6480,6480,6480,0
|
|
20231222,155100,154496800,6480,6480,6480,6480,0
|
|
20231222,155000,154496800,6480,6480,6480,6480,0
|
|
20231222,154900,154496800,6480,6480,6480,6480,0
|
|
20231222,154800,154496800,6480,6480,6480,6480,0
|
|
20231222,154700,154496800,6480,6480,6480,6480,688
|
|
20231222,154600,154496800,6480,6480,6480,6480,0
|
|
20231222,154500,154496800,6480,6480,6480,6480,0
|
|
20231222,154400,154496800,6480,6480,6480,6480,0
|
|
20231222,154300,154496800,6480,6480,6480,6480,0
|
|
20231222,154200,154496800,6480,6480,6480,6480,0
|
|
20231222,154100,154496800,6480,6480,6480,6480,0
|
|
20231222,154000,154496800,6480,6480,6480,6480,0
|
|
20231222,153900,154496800,6480,6480,6480,6480,0
|
|
20231222,153800,154496800,6480,6480,6480,6480,0
|
|
20231222,153700,154496800,6480,6480,6480,6480,0
|
|
20231222,153600,154496800,6480,6480,6480,6480,0
|
|
20231222,153500,154496800,6480,6480,6480,6480,0
|
|
20231222,153400,154496800,6480,6480,6480,6480,0
|
|
20231222,153300,154496800,6480,6480,6480,6480,0
|
|
20231222,153200,154496800,6480,6480,6480,6480,0
|
|
20231222,153100,154496800,6480,6480,6480,6480,0
|
|
20231222,153000,154496800,6480,6480,6480,6480,688
|
|
20231222,152900,150038560,6400,6400,6400,6400,0
|
|
20231222,152800,150038560,6400,6400,6400,6400,0
|
|
20231222,152700,150038560,6400,6400,6400,6400,0
|
|
20231222,152600,150038560,6400,6400,6400,6400,0
|
|
20231222,152500,150038560,6400,6400,6400,6400,0
|
|
20231222,152400,150038560,6400,6400,6400,6400,0
|
|
20231222,152300,150038560,6400,6400,6400,6400,0
|
|
20231222,152200,150038560,6400,6400,6400,6400,0
|
|
20231222,152100,150038560,6400,6400,6400,6400,0
|
|
20231222,152000,150038560,6400,6400,6400,6400,0
|
|
20231222,151900,150038560,6400,6410,6410,6400,10
|
|
20231222,151800,149974550,6480,6480,6480,6480,0
|
|
20231222,151700,149974550,6480,6480,6480,6480,0
|
|
20231222,151600,149974550,6480,6480,6480,6480,0
|
|
20231222,151500,149974550,6480,6480,6480,6480,0
|
|
20231222,151400,149974550,6480,6480,6480,6480,0
|
|
20231222,151300,149974550,6480,6450,6480,6450,294
|
|
20231222,151200,148075210,6450,6400,6450,6400,1201
|
|
20231222,151100,140368230,6410,6270,6410,6270,1473
|
|
20231222,151000,131107390,6270,6270,6270,6260,102
|
|
20231222,150900,130468850,6270,6270,6270,6270,1
|
|
20231222,150800,130462580,6260,6260,6260,6260,49
|
|
20231222,150700,130155840,6270,6270,6270,6270,95
|
|
20231222,150600,129560190,6270,6270,6270,6270,162
|
|
20231222,150500,128544450,6280,6280,6280,6280,2
|
|
20231222,150400,128531890,6280,6280,6280,6280,0
|
|
20231222,150300,128531890,6280,6280,6280,6280,650
|
|
20231222,150200,124449890,6280,6280,6280,6280,15
|
|
20231222,150100,124355690,6280,6280,6280,6280,0
|
|
20231222,150000,124355690,6280,6280,6280,6280,51
|
|
20231222,145900,124035410,6280,6280,6280,6280,0
|
|
20231222,145800,124035410,6280,6270,6280,6270,9
|
|
20231222,145700,123978970,6280,6280,6280,6280,1
|
|
20231222,145600,123972690,6280,6270,6280,6270,845
|
|
20231222,145500,118671190,6280,6280,6280,6280,1
|
|
20231222,145400,118664910,6280,6280,6280,6280,106
|
|
20231222,145300,117999230,6280,6290,6290,6280,57
|
|
20231222,145200,117641260,6290,6290,6290,6280,273
|
|
20231222,145100,115926720,6290,6290,6290,6290,5
|
|
20231222,145000,115895270,6290,6290,6290,6290,612
|
|
20231222,144900,112045790,6310,6310,6310,6310,1
|
|
20231222,144800,112039480,6300,6300,6300,6290,7
|
|
20231222,144700,111995390,6300,6300,6300,6300,0
|
|
20231222,144600,111995390,6300,6310,6310,6300,4
|
|
20231222,144500,111970160,6300,6310,6310,6300,173
|
|
20231222,144400,110880250,6310,6310,6310,6310,3
|
|
20231222,144300,110861320,6300,6300,6300,6300,0
|
|
20231222,144200,110861320,6300,6300,6300,6300,0
|
|
20231222,144100,110861320,6300,6300,6300,6300,1000
|
|
20231222,144000,104561320,6310,6310,6310,6310,0
|
|
20231222,143900,104561320,6310,6300,6310,6300,10
|
|
20231222,143800,104498230,6310,6310,6310,6310,0
|
|
20231222,143700,104498230,6310,6310,6310,6310,31
|
|
20231222,143600,104302620,6300,6300,6300,6300,0
|
|
20231222,143500,104302620,6300,6300,6300,6300,100
|
|
20231222,143400,103672620,6310,6310,6310,6300,37
|
|
20231222,143300,103439320,6300,6300,6300,6300,0
|
|
20231222,143200,103439320,6300,6300,6300,6300,0
|
|
20231222,143100,103439320,6300,6300,6300,6300,0
|
|
20231222,143000,103439320,6300,6300,6300,6300,500
|
|
20231222,142900,100289320,6300,6320,6320,6300,122
|
|
20231222,142800,99519790,6340,6340,6340,6340,0
|
|
20231222,142700,99519790,6340,6340,6340,6340,0
|
|
20231222,142600,99519790,6340,6340,6340,6340,0
|
|
20231222,142500,99519790,6340,6340,6340,6340,2
|
|
20231222,142400,99507110,6340,6340,6340,6340,0
|
|
20231222,142300,99507110,6340,6340,6340,6340,0
|
|
20231222,142200,99507110,6340,6340,6340,6340,0
|
|
20231222,142100,99507110,6340,6340,6340,6340,10
|
|
20231222,142000,99443710,6340,6340,6340,6340,6
|
|
20231222,141900,99405670,6310,6320,6320,6310,179
|
|
20231222,141800,98274900,6330,6330,6330,6330,0
|
|
20231222,141700,98274900,6330,6330,6330,6330,0
|
|
20231222,141600,98274900,6330,6330,6330,6330,1
|
|
20231222,141500,98268570,6330,6330,6330,6330,112
|
|
20231222,141400,97559610,6350,6350,6350,6350,0
|
|
20231222,141300,97559610,6350,6350,6350,6350,0
|
|
20231222,141200,97559610,6350,6350,6350,6350,0
|
|
20231222,141100,97559610,6350,6350,6350,6350,0
|
|
20231222,141000,97559610,6350,6350,6350,6350,0
|
|
20231222,140900,97559610,6350,6350,6350,6350,0
|
|
20231222,140800,97559610,6350,6350,6350,6350,0
|
|
20231222,140700,97559610,6350,6350,6350,6350,0
|
|
20231222,140600,97559610,6350,6350,6350,6350,0
|
|
20231222,140500,97559610,6350,6350,6350,6350,1
|
|
20231222,140400,97553260,6350,6350,6350,6350,0
|
|
20231222,140300,97553260,6350,6350,6350,6350,0
|
|
20231222,140200,97553260,6350,6350,6350,6350,0
|
|
20231222,140100,97553260,6350,6350,6350,6350,0
|
|
20231222,140000,97553260,6350,6350,6350,6350,0
|
|
20231222,135900,97553260,6350,6350,6350,6350,2
|
|
20231222,135800,97540560,6350,6350,6350,6350,0
|
|
20231222,135700,97540560,6350,6350,6350,6350,0
|
|
20231222,135600,97540560,6350,6350,6350,6350,1
|
|
20231222,135500,97534210,6300,6300,6300,6300,0
|
|
20231222,135400,97534210,6300,6320,6320,6300,628
|
|
20231222,135300,93576690,6350,6350,6350,6350,0
|
|
20231222,135200,93576690,6350,6350,6350,6350,0
|
|
20231222,135100,93576690,6350,6350,6350,6350,91
|
|
20231222,135000,92998840,6350,6350,6350,6350,0
|
|
20231222,134900,92998840,6350,6350,6350,6350,0
|
|
20231222,134800,92998840,6350,6350,6350,6350,1
|
|
20231222,134700,92992490,6340,6340,6340,6340,100
|
|
20231222,134600,92358490,6350,6350,6350,6350,3
|
|
20231222,134500,92339440,6300,6300,6300,6300,0
|
|
20231222,134400,92339440,6300,6300,6300,6300,0
|
|
20231222,134300,92339440,6300,6300,6300,6300,0
|
|
20231222,134200,92339440,6300,6330,6330,6300,520
|
|
20231222,134100,89057960,6320,6320,6320,6320,0
|
|
20231222,134000,89057960,6320,6320,6320,6320,0
|
|
20231222,133900,89057960,6320,6320,6320,6320,0
|
|
20231222,133800,89057960,6320,6320,6320,6320,0
|
|
20231222,133700,89057960,6320,6320,6320,6320,76
|
|
20231222,133600,88577640,6320,6320,6320,6320,0
|
|
20231222,133500,88577640,6320,6320,6320,6320,0
|
|
20231222,133400,88577640,6320,6320,6320,6320,0
|
|
20231222,133300,88577640,6320,6320,6320,6320,96
|
|
20231222,133200,87970920,6310,6310,6310,6310,0
|
|
20231222,133100,87970920,6310,6310,6310,6310,0
|
|
20231222,133000,87970920,6310,6310,6310,6310,0
|
|
20231222,132900,87970920,6310,6310,6310,6310,0
|
|
20231222,132800,87970920,6310,6310,6310,6310,0
|
|
20231222,132700,87970920,6310,6310,6310,6310,0
|
|
20231222,132600,87970920,6310,6310,6310,6310,0
|
|
20231222,132500,87970920,6310,6310,6310,6310,0
|
|
20231222,132400,87970920,6310,6310,6310,6310,0
|
|
20231222,132300,87970920,6310,6310,6310,6310,0
|
|
20231222,132200,87970920,6310,6310,6310,6310,0
|
|
20231222,132100,87970920,6310,6310,6310,6310,38
|
|
20231222,132000,87731140,6310,6320,6320,6310,68
|
|
20231222,131900,87302050,6310,6310,6310,6310,101
|
|
20231222,131800,86664740,6310,6330,6330,6310,471
|
|
20231222,131700,83692620,6330,6330,6330,6330,0
|
|
20231222,131600,83692620,6330,6330,6330,6330,0
|
|
20231222,131500,83692620,6330,6330,6330,6330,0
|
|
20231222,131400,83692620,6330,6330,6330,6330,1
|
|
20231222,131300,83686290,6320,6320,6320,6320,0
|
|
20231222,131200,83686290,6320,6330,6330,6320,539
|
|
20231222,131100,80279270,6320,6320,6320,6320,0
|
|
20231222,131000,80279270,6320,6350,6350,6320,150
|
|
20231222,130900,79330980,6360,6360,6360,6360,0
|
|
20231222,130800,79330980,6360,6360,6360,6360,0
|
|
20231222,130700,79330980,6360,6360,6360,6360,0
|
|
20231222,130600,79330980,6360,6360,6360,6360,0
|
|
20231222,130500,79330980,6360,6360,6360,6360,0
|
|
20231222,130400,79330980,6360,6360,6360,6360,0
|
|
20231222,130300,79330980,6360,6360,6360,6360,0
|
|
20231222,130200,79330980,6360,6360,6360,6360,0
|
|
20231222,130100,79330980,6360,6360,6360,6360,0
|
|
20231222,130000,79330980,6360,6360,6360,6360,0
|
|
20231222,125900,79330980,6360,6360,6360,6360,0
|
|
20231222,125800,79330980,6360,6360,6360,6360,0
|
|
20231222,125700,79330980,6360,6360,6360,6360,0
|
|
20231222,125600,79330980,6360,6360,6360,6360,0
|
|
20231222,125500,79330980,6360,6360,6360,6360,0
|
|
20231222,125400,79330980,6360,6360,6360,6360,0
|
|
20231222,125300,79330980,6360,6360,6360,6360,0
|
|
20231222,125200,79330980,6360,6360,6360,6360,0
|
|
20231222,125100,79330980,6360,6360,6360,6360,0
|
|
20231222,125000,79330980,6360,6360,6360,6360,0
|
|
20231222,124900,79330980,6360,6360,6360,6360,0
|
|
20231222,124800,79330980,6360,6360,6360,6360,0
|
|
20231222,124700,79330980,6360,6360,6360,6360,0
|
|
20231222,124600,79330980,6360,6360,6360,6360,0
|
|
20231222,124500,79330980,6360,6360,6360,6360,2
|
|
20231222,124400,79318260,6360,6360,6360,6360,68
|
|
20231222,124300,78885780,6360,6360,6360,6360,0
|
|
20231222,124200,78885780,6360,6360,6360,6360,0
|
|
20231222,124100,78885780,6360,6360,6360,6360,0
|
|
20231222,124000,78885780,6360,6360,6360,6360,0
|
|
20231222,123900,78885780,6360,6360,6360,6360,0
|
|
20231222,123800,78885780,6360,6360,6360,6360,2
|
|
20231222,123700,78873060,6350,6350,6350,6350,0
|
|
20231222,123600,78873060,6350,6350,6350,6350,1
|
|
20231222,123500,78866710,6320,6320,6320,6320,0
|
|
20231222,123400,78866710,6320,6370,6370,6320,3000
|
|
20231222,123300,59869150,6350,6420,6420,6350,3001
|
|
20231222,123200,40746460,6420,6420,6420,6420,0
|
|
20231222,123100,40746460,6420,6420,6420,6420,0
|
|
20231222,123000,40746460,6420,6420,6420,6420,0
|
|
20231222,122900,40746460,6420,6420,6420,6420,0
|
|
20231222,122800,40746460,6420,6420,6420,6420,0
|
|
20231222,122700,40746460,6420,6420,6420,6420,0
|
|
20231222,122600,40746460,6420,6420,6420,6420,0
|
|
20231222,122500,40746460,6420,6420,6420,6420,0
|
|
20231222,122400,40746460,6420,6420,6420,6420,0
|
|
20231222,122300,40746460,6420,6420,6420,6420,0
|
|
20231222,122200,40746460,6420,6420,6420,6420,0
|
|
20231222,122100,40746460,6420,6420,6420,6420,0
|
|
20231222,122000,40746460,6420,6420,6420,6420,0
|
|
20231222,121900,40746460,6420,6420,6420,6420,0
|
|
20231222,121800,40746460,6420,6420,6420,6420,0
|
|
20231222,121700,40746460,6420,6420,6420,6420,0
|
|
20231222,121600,40746460,6420,6420,6420,6420,0
|
|
20231222,121500,40746460,6420,6420,6420,6420,0
|
|
20231222,121400,40746460,6420,6420,6420,6420,0
|
|
20231222,121300,40746460,6420,6420,6420,6420,0
|
|
20231222,121200,40746460,6420,6420,6420,6420,2
|
|
20231222,121100,40733620,6420,6420,6420,6420,0
|
|
20231222,121000,40733620,6420,6420,6420,6420,0
|
|
20231222,120900,40733620,6420,6420,6420,6420,0
|
|
20231222,120800,40733620,6420,6420,6420,6420,0
|
|
20231222,120700,40733620,6420,6420,6420,6420,0
|
|
20231222,120600,40733620,6420,6420,6420,6420,0
|
|
20231222,120500,40733620,6420,6420,6420,6420,1
|
|
20231222,120400,40727200,6420,6420,6420,6420,0
|
|
20231222,120300,40727200,6420,6420,6420,6420,0
|
|
20231222,120200,40727200,6420,6420,6420,6420,0
|
|
20231222,120100,40727200,6420,6420,6420,6420,0
|
|
20231222,120000,40727200,6420,6420,6420,6420,0
|
|
20231222,115900,40727200,6420,6420,6420,6420,0
|
|
20231222,115800,40727200,6420,6420,6420,6420,0
|
|
20231222,115700,40727200,6420,6420,6420,6420,0
|
|
20231222,115600,40727200,6420,6420,6420,6420,11
|
|
20231222,115500,40656580,6430,6430,6430,6430,0
|
|
20231222,115400,40656580,6430,6430,6430,6430,0
|
|
20231222,115300,40656580,6430,6430,6430,6430,0
|
|
20231222,115200,40656580,6430,6430,6430,6430,1
|
|
20231222,115100,40650150,6420,6420,6420,6420,0
|
|
20231222,115000,40650150,6420,6420,6420,6420,0
|
|
20231222,114900,40650150,6420,6420,6420,6420,444
|
|
20231222,114800,37799670,6420,6420,6420,6420,0
|
|
20231222,114700,37799670,6420,6420,6420,6420,0
|
|
20231222,114600,37799670,6420,6420,6420,6420,0
|
|
20231222,114500,37799670,6420,6420,6420,6420,0
|
|
20231222,114400,37799670,6420,6420,6420,6420,0
|
|
20231222,114300,37799670,6420,6420,6420,6420,0
|
|
20231222,114200,37799670,6420,6420,6420,6420,0
|
|
20231222,114100,37799670,6420,6420,6420,6420,0
|
|
20231222,114000,37799670,6420,6420,6420,6420,0
|
|
20231222,113900,37799670,6420,6420,6420,6420,0
|
|
20231222,113800,37799670,6420,6420,6420,6420,0
|
|
20231222,113700,37799670,6420,6420,6420,6420,1
|
|
20231222,113600,37793250,6390,6400,6400,6390,100
|
|
20231222,113500,37154240,6420,6420,6420,6420,0
|
|
20231222,113400,37154240,6420,6420,6420,6420,0
|
|
20231222,113300,37154240,6420,6400,6420,6400,60
|
|
20231222,113200,36769500,6400,6410,6410,6400,637
|
|
20231222,113100,32691800,6420,6420,6420,6420,0
|
|
20231222,113000,32691800,6420,6420,6420,6420,0
|
|
20231222,112900,32691800,6420,6420,6420,6420,0
|
|
20231222,112800,32691800,6420,6420,6420,6420,0
|
|
20231222,112700,32691800,6420,6420,6420,6420,0
|
|
20231222,112600,32691800,6420,6420,6420,6420,0
|
|
20231222,112500,32691800,6420,6420,6420,6420,0
|
|
20231222,112400,32691800,6420,6420,6420,6420,0
|
|
20231222,112300,32691800,6420,6420,6420,6420,0
|
|
20231222,112200,32691800,6420,6420,6420,6420,0
|
|
20231222,112100,32691800,6420,6420,6420,6420,0
|
|
20231222,112000,32691800,6420,6420,6420,6420,0
|
|
20231222,111900,32691800,6420,6420,6420,6420,0
|
|
20231222,111800,32691800,6420,6420,6420,6420,0
|
|
20231222,111700,32691800,6420,6420,6420,6420,0
|
|
20231222,111600,32691800,6420,6420,6420,6420,0
|
|
20231222,111500,32691800,6420,6420,6420,6420,0
|
|
20231222,111400,32691800,6420,6420,6420,6420,0
|
|
20231222,111300,32691800,6420,6420,6420,6420,120
|
|
20231222,111200,31921400,6420,6420,6420,6420,35
|
|
20231222,111100,31696700,6410,6410,6410,6410,0
|
|
20231222,111000,31696700,6410,6410,6410,6410,0
|
|
20231222,110900,31696700,6410,6410,6410,6410,0
|
|
20231222,110800,31696700,6410,6410,6410,6410,0
|
|
20231222,110700,31696700,6410,6410,6410,6410,0
|
|
20231222,110600,31696700,6410,6410,6410,6410,0
|
|
20231222,110500,31696700,6410,6410,6410,6410,0
|
|
20231222,110400,31696700,6410,6410,6410,6410,0
|
|
20231222,110300,31696700,6410,6410,6410,6410,0
|
|
20231222,110200,31696700,6410,6410,6410,6410,0
|
|
20231222,110100,31696700,6410,6410,6410,6410,0
|
|
20231222,110000,31696700,6410,6410,6410,6410,0
|
|
20231222,105900,31696700,6410,6410,6410,6410,0
|
|
20231222,105800,31696700,6410,6410,6410,6410,0
|
|
20231222,105700,31696700,6410,6410,6410,6410,0
|
|
20231222,105600,31696700,6410,6410,6410,6410,0
|
|
20231222,105500,31696700,6410,6410,6410,6410,1
|
|
20231222,105400,31690290,6410,6410,6410,6410,0
|
|
20231222,105300,31690290,6410,6410,6410,6410,0
|
|
20231222,105200,31690290,6410,6410,6410,6410,1
|
|
20231222,105100,31683880,6410,6410,6410,6410,0
|
|
20231222,105000,31683880,6410,6410,6410,6410,1
|
|
20231222,104900,31677470,6400,6400,6400,6400,0
|
|
20231222,104800,31677470,6400,6400,6400,6400,0
|
|
20231222,104700,31677470,6400,6400,6400,6400,0
|
|
20231222,104600,31677470,6400,6400,6400,6400,299
|
|
20231222,104500,29763870,6430,6430,6430,6430,0
|
|
20231222,104400,29763870,6430,6430,6430,6430,0
|
|
20231222,104300,29763870,6430,6420,6430,6420,50
|
|
20231222,104200,29442610,6400,6400,6400,6400,0
|
|
20231222,104100,29442610,6400,6400,6400,6400,0
|
|
20231222,104000,29442610,6400,6400,6400,6400,0
|
|
20231222,103900,29442610,6400,6410,6410,6400,13
|
|
20231222,103800,29359400,6410,6420,6420,6410,73
|
|
20231222,103700,28891460,6420,6420,6420,6420,50
|
|
20231222,103600,28570460,6420,6420,6420,6420,50
|
|
20231222,103500,28249460,6410,6410,6410,6410,30
|
|
20231222,103400,28057160,6420,6420,6420,6420,1
|
|
20231222,103300,28050740,6440,6440,6440,6440,0
|
|
20231222,103200,28050740,6440,6440,6440,6440,0
|
|
20231222,103100,28050740,6440,6440,6440,6440,1
|
|
20231222,103000,28044300,6410,6410,6410,6410,100
|
|
20231222,102900,27403300,6440,6440,6440,6440,0
|
|
20231222,102800,27403300,6440,6440,6440,6440,1
|
|
20231222,102700,27396860,6400,6400,6400,6400,15
|
|
20231222,102600,27300860,6400,6420,6430,6400,52
|
|
20231222,102500,26966670,6420,6390,6420,6390,345
|
|
20231222,102400,24761820,6380,6380,6380,6380,0
|
|
20231222,102300,24761820,6380,6380,6380,6380,350
|
|
20231222,102200,22528820,6370,6380,6380,6370,15
|
|
20231222,102100,22433220,6360,6360,6360,6360,142
|
|
20231222,102000,21530100,6360,6360,6360,6360,0
|
|
20231222,101900,21530100,6360,6360,6360,6360,0
|
|
20231222,101800,21530100,6360,6360,6360,6360,1
|
|
20231222,101700,21523740,6360,6360,6360,6360,0
|
|
20231222,101600,21523740,6360,6360,6360,6360,72
|
|
20231222,101500,21065820,6360,6360,6360,6360,1
|
|
20231222,101400,21059460,6350,6350,6350,6350,0
|
|
20231222,101300,21059460,6350,6350,6350,6350,0
|
|
20231222,101200,21059460,6350,6350,6350,6350,260
|
|
20231222,101100,19408460,6360,6360,6360,6360,0
|
|
20231222,101000,19408460,6360,6360,6360,6360,0
|
|
20231222,100900,19408460,6360,6360,6360,6360,5
|
|
20231222,100800,19376660,6350,6350,6350,6350,0
|
|
20231222,100700,19376660,6350,6350,6350,6350,147
|
|
20231222,100600,18443210,6350,6350,6350,6350,0
|
|
20231222,100500,18443210,6350,6350,6350,6350,0
|
|
20231222,100400,18443210,6350,6350,6350,6350,0
|
|
20231222,100300,18443210,6350,6350,6350,6350,0
|
|
20231222,100200,18443210,6350,6350,6350,6350,0
|
|
20231222,100100,18443210,6350,6360,6360,6350,264
|
|
20231222,100000,16766600,6350,6350,6350,6350,0
|
|
20231222,095900,16766600,6350,6350,6350,6350,0
|
|
20231222,095800,16766600,6350,6350,6350,6350,0
|
|
20231222,095700,16766600,6350,6350,6350,6350,0
|
|
20231222,095600,16766600,6350,6350,6350,6350,0
|
|
20231222,095500,16766600,6350,6350,6350,6350,0
|
|
20231222,095400,16766600,6350,6350,6350,6350,0
|
|
20231222,095300,16766600,6350,6350,6350,6350,0
|
|
20231222,095200,16766600,6350,6350,6350,6350,0
|
|
20231222,095100,16766600,6350,6350,6350,6350,0
|
|
20231222,095000,16766600,6350,6350,6350,6350,0
|
|
20231222,094900,16766600,6350,6350,6350,6350,0
|
|
20231222,094800,16766600,6350,6350,6350,6350,0
|
|
20231222,094700,16766600,6350,6350,6350,6350,0
|
|
20231222,094600,16766600,6350,6350,6350,6350,0
|
|
20231222,094500,16766600,6350,6350,6350,6350,0
|
|
20231222,094400,16766600,6350,6350,6350,6350,0
|
|
20231222,094300,16766600,6350,6370,6370,6350,423
|
|
20231222,094200,14080520,6380,6380,6380,6380,0
|
|
20231222,094100,14080520,6380,6380,6380,6380,0
|
|
20231222,094000,14080520,6380,6380,6380,6380,0
|
|
20231222,093900,14080520,6380,6380,6380,6380,127
|
|
20231222,093800,13270260,6380,6380,6380,6380,5
|
|
20231222,093700,13238360,6380,6380,6380,6380,0
|
|
20231222,093600,13238360,6380,6380,6380,6380,47
|
|
20231222,093500,12938500,6380,6380,6380,6380,0
|
|
20231222,093400,12938500,6380,6380,6380,6380,0
|
|
20231222,093300,12938500,6380,6380,6380,6380,0
|
|
20231222,093200,12938500,6380,6380,6380,6380,1
|
|
20231222,093100,12932120,6360,6400,6400,6350,823
|
|
20231222,093000,7698540,6400,6400,6400,6400,64
|
|
20231222,092900,7288940,6400,6400,6400,6400,0
|
|
20231222,092800,7288940,6400,6400,6400,6400,0
|
|
20231222,092700,7288940,6400,6400,6400,6400,0
|
|
20231222,092600,7288940,6400,6400,6400,6400,0
|
|
20231222,092500,7288940,6400,6400,6400,6400,0
|
|
20231222,092400,7288940,6400,6400,6400,6400,0
|
|
20231222,092300,7288940,6400,6400,6400,6400,0
|
|
20231222,092200,7288940,6400,6400,6400,6400,0
|
|
20231222,092100,7288940,6400,6400,6400,6400,50
|
|
20231222,092000,6968940,6400,6400,6400,6400,150
|
|
20231222,091900,6008940,6460,6460,6460,6460,0
|
|
20231222,091800,6008940,6460,6460,6460,6460,0
|
|
20231222,091700,6008940,6460,6460,6460,6460,0
|
|
20231222,091600,6008940,6460,6460,6460,6460,0
|
|
20231222,091500,6008940,6460,6460,6460,6460,0
|
|
20231222,091400,6008940,6460,6460,6460,6460,0
|
|
20231222,091300,6008940,6460,6460,6460,6460,0
|
|
20231222,091200,6008940,6460,6460,6460,6460,0
|
|
20231222,091100,6008940,6460,6410,6460,6410,60
|
|
20231222,091000,5624290,6390,6390,6390,6390,28
|
|
20231222,090900,5445370,6380,6380,6380,6380,225
|
|
20231222,090800,4009870,6370,6370,6370,6370,110
|
|
20231222,090700,3309170,6370,6400,6400,6370,294
|
|
20231222,090600,1429640,6410,6420,6420,6410,31
|
|
20231222,090500,1230730,6400,6400,6400,6400,28
|
|
20231222,090400,1051530,6550,6550,6550,6550,1
|
|
20231222,090300,1044980,6390,6390,6390,6390,20
|
|
20231222,090200,917180,6380,6410,6410,6380,20
|
|
20231222,090100,789510,6430,6430,6430,6430,96
|
|
20231222,090000,172230,6430,6370,6430,6370,27
|