699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,203600,226580730,6530,6530,6530,6530,118
|
|
20231222,203500,226580730,6530,6530,6530,6530,0
|
|
20231222,203400,226580730,6530,6530,6530,6530,0
|
|
20231222,203300,226580730,6530,6530,6530,6530,0
|
|
20231222,203200,226580730,6530,6530,6530,6530,0
|
|
20231222,203100,226580730,6530,6530,6530,6530,0
|
|
20231222,203000,226580730,6530,6530,6530,6530,0
|
|
20231222,202900,226580730,6530,6530,6530,6530,0
|
|
20231222,202800,226580730,6530,6530,6530,6530,0
|
|
20231222,202700,226580730,6530,6530,6530,6530,0
|
|
20231222,202600,226580730,6530,6530,6530,6530,0
|
|
20231222,202500,226580730,6530,6530,6530,6530,0
|
|
20231222,202400,226580730,6530,6530,6530,6530,0
|
|
20231222,202300,226580730,6530,6530,6530,6530,0
|
|
20231222,202200,226580730,6530,6530,6530,6530,0
|
|
20231222,202100,226580730,6530,6530,6530,6530,0
|
|
20231222,202000,226580730,6530,6530,6530,6530,0
|
|
20231222,201900,226580730,6530,6530,6530,6530,0
|
|
20231222,201800,226580730,6530,6530,6530,6530,0
|
|
20231222,201700,226580730,6530,6530,6530,6530,0
|
|
20231222,201600,226580730,6530,6530,6530,6530,0
|
|
20231222,201500,226580730,6530,6530,6530,6530,0
|
|
20231222,201400,226580730,6530,6530,6530,6530,0
|
|
20231222,201300,226580730,6530,6530,6530,6530,0
|
|
20231222,201200,226580730,6530,6530,6530,6530,0
|
|
20231222,201100,226580730,6530,6530,6530,6530,0
|
|
20231222,201000,226580730,6530,6530,6530,6530,0
|
|
20231222,200900,226580730,6530,6530,6530,6530,0
|
|
20231222,200800,226580730,6530,6530,6530,6530,0
|
|
20231222,200700,226580730,6530,6530,6530,6530,0
|
|
20231222,200600,226580730,6530,6530,6530,6530,118
|
|
20231222,200500,226580730,6530,6530,6530,6530,0
|
|
20231222,200400,226580730,6530,6530,6530,6530,0
|
|
20231222,200300,226580730,6530,6530,6530,6530,0
|
|
20231222,200200,226580730,6530,6530,6530,6530,0
|
|
20231222,200100,226580730,6530,6530,6530,6530,0
|
|
20231222,200000,226580730,6530,6530,6530,6530,0
|
|
20231222,195900,226580730,6530,6530,6530,6530,0
|
|
20231222,195800,226580730,6530,6530,6530,6530,0
|
|
20231222,195700,226580730,6530,6530,6530,6530,0
|
|
20231222,195600,226580730,6530,6530,6530,6530,0
|
|
20231222,195500,226580730,6530,6530,6530,6530,0
|
|
20231222,195400,226580730,6530,6530,6530,6530,0
|
|
20231222,195300,226580730,6530,6530,6530,6530,0
|
|
20231222,195200,226580730,6530,6530,6530,6530,0
|
|
20231222,195100,226580730,6530,6530,6530,6530,0
|
|
20231222,195000,226580730,6530,6530,6530,6530,0
|
|
20231222,194900,226580730,6530,6530,6530,6530,0
|
|
20231222,194800,226580730,6530,6530,6530,6530,0
|
|
20231222,194700,226580730,6530,6530,6530,6530,0
|
|
20231222,194600,226580730,6530,6530,6530,6530,0
|
|
20231222,194500,226580730,6530,6530,6530,6530,0
|
|
20231222,194400,226580730,6530,6530,6530,6530,0
|
|
20231222,194300,226580730,6530,6530,6530,6530,0
|
|
20231222,194200,226580730,6530,6530,6530,6530,0
|
|
20231222,194100,226580730,6530,6530,6530,6530,0
|
|
20231222,194000,226580730,6530,6530,6530,6530,0
|
|
20231222,193900,226580730,6530,6530,6530,6530,0
|
|
20231222,193800,226580730,6530,6530,6530,6530,0
|
|
20231222,193700,226580730,6530,6530,6530,6530,0
|
|
20231222,193600,226580730,6530,6530,6530,6530,118
|
|
20231222,193500,226580730,6530,6530,6530,6530,0
|
|
20231222,193400,226580730,6530,6530,6530,6530,0
|
|
20231222,193300,226580730,6530,6530,6530,6530,0
|
|
20231222,193200,226580730,6530,6530,6530,6530,0
|
|
20231222,193100,226580730,6530,6530,6530,6530,0
|
|
20231222,193000,226580730,6530,6530,6530,6530,0
|
|
20231222,192900,226580730,6530,6530,6530,6530,0
|
|
20231222,192800,226580730,6530,6530,6530,6530,0
|
|
20231222,192700,226580730,6530,6530,6530,6530,0
|
|
20231222,192600,226580730,6530,6530,6530,6530,0
|
|
20231222,192500,226580730,6530,6530,6530,6530,0
|
|
20231222,192400,226580730,6530,6530,6530,6530,0
|
|
20231222,192300,226580730,6530,6530,6530,6530,0
|
|
20231222,192200,226580730,6530,6530,6530,6530,0
|
|
20231222,192100,226580730,6530,6530,6530,6530,0
|
|
20231222,192000,226580730,6530,6530,6530,6530,0
|
|
20231222,191900,226580730,6530,6530,6530,6530,0
|
|
20231222,191800,226580730,6530,6530,6530,6530,0
|
|
20231222,191700,226580730,6530,6530,6530,6530,0
|
|
20231222,191600,226580730,6530,6530,6530,6530,0
|
|
20231222,191500,226580730,6530,6530,6530,6530,0
|
|
20231222,191400,226580730,6530,6530,6530,6530,0
|
|
20231222,191300,226580730,6530,6530,6530,6530,0
|
|
20231222,191200,226580730,6530,6530,6530,6530,0
|
|
20231222,191100,226580730,6530,6530,6530,6530,0
|
|
20231222,191000,226580730,6530,6530,6530,6530,0
|
|
20231222,190900,226580730,6530,6530,6530,6530,0
|
|
20231222,190800,226580730,6530,6530,6530,6530,0
|
|
20231222,190700,226580730,6530,6530,6530,6530,0
|
|
20231222,190600,226580730,6530,6530,6530,6530,118
|
|
20231222,190500,226580730,6530,6530,6530,6530,0
|
|
20231222,190400,226580730,6530,6530,6530,6530,0
|
|
20231222,190300,226580730,6530,6530,6530,6530,0
|
|
20231222,190200,226580730,6530,6530,6530,6530,0
|
|
20231222,190100,226580730,6530,6530,6530,6530,0
|
|
20231222,190000,226580730,6530,6530,6530,6530,0
|
|
20231222,185900,226580730,6530,6530,6530,6530,0
|
|
20231222,185800,226580730,6530,6530,6530,6530,0
|
|
20231222,185700,226580730,6530,6530,6530,6530,0
|
|
20231222,185600,226580730,6530,6530,6530,6530,0
|
|
20231222,185500,226580730,6530,6530,6530,6530,0
|
|
20231222,185400,226580730,6530,6530,6530,6530,0
|
|
20231222,185300,226580730,6530,6530,6530,6530,0
|
|
20231222,185200,226580730,6530,6530,6530,6530,0
|
|
20231222,185100,226580730,6530,6530,6530,6530,0
|
|
20231222,185000,226580730,6530,6530,6530,6530,0
|
|
20231222,184900,226580730,6530,6530,6530,6530,0
|
|
20231222,184800,226580730,6530,6530,6530,6530,0
|
|
20231222,184700,226580730,6530,6530,6530,6530,0
|
|
20231222,184600,226580730,6530,6530,6530,6530,0
|
|
20231222,184500,226580730,6530,6530,6530,6530,0
|
|
20231222,184400,226580730,6530,6530,6530,6530,0
|
|
20231222,184300,226580730,6530,6530,6530,6530,0
|
|
20231222,184200,226580730,6530,6530,6530,6530,0
|
|
20231222,184100,226580730,6530,6530,6530,6530,0
|
|
20231222,184000,226580730,6530,6530,6530,6530,0
|
|
20231222,183900,226580730,6530,6530,6530,6530,0
|
|
20231222,183800,226580730,6530,6530,6530,6530,0
|
|
20231222,183700,226580730,6530,6530,6530,6530,0
|
|
20231222,183600,226580730,6530,6530,6530,6530,118
|
|
20231222,183500,226580730,6530,6530,6530,6530,0
|
|
20231222,183400,226580730,6530,6530,6530,6530,0
|
|
20231222,183300,226580730,6530,6530,6530,6530,0
|
|
20231222,183200,226580730,6530,6530,6530,6530,0
|
|
20231222,183100,226580730,6530,6530,6530,6530,0
|
|
20231222,183000,226580730,6530,6530,6530,6530,0
|
|
20231222,182900,226580730,6530,6530,6530,6530,0
|
|
20231222,182800,226580730,6530,6530,6530,6530,0
|
|
20231222,182700,226580730,6530,6530,6530,6530,0
|
|
20231222,182600,226580730,6530,6530,6530,6530,0
|
|
20231222,182500,226580730,6530,6530,6530,6530,0
|
|
20231222,182400,226580730,6530,6530,6530,6530,0
|
|
20231222,182300,226580730,6530,6530,6530,6530,0
|
|
20231222,182200,226580730,6530,6530,6530,6530,0
|
|
20231222,182100,226580730,6530,6530,6530,6530,0
|
|
20231222,182000,226580730,6530,6530,6530,6530,0
|
|
20231222,181900,226580730,6530,6530,6530,6530,0
|
|
20231222,181800,226580730,6530,6530,6530,6530,0
|
|
20231222,181700,226580730,6530,6530,6530,6530,0
|
|
20231222,181600,226580730,6530,6530,6530,6530,0
|
|
20231222,181500,226580730,6530,6530,6530,6530,0
|
|
20231222,181400,226580730,6530,6530,6530,6530,0
|
|
20231222,181300,226580730,6530,6530,6530,6530,0
|
|
20231222,181200,226580730,6530,6530,6530,6530,0
|
|
20231222,181100,226580730,6530,6530,6530,6530,0
|
|
20231222,181000,226580730,6530,6530,6530,6530,0
|
|
20231222,180900,226580730,6530,6530,6530,6530,0
|
|
20231222,180800,226580730,6530,6530,6530,6530,0
|
|
20231222,180700,226580730,6530,6530,6530,6530,0
|
|
20231222,180600,226580730,6530,6530,6530,6530,118
|
|
20231222,180500,226580730,6530,6530,6530,6530,0
|
|
20231222,180400,226580730,6530,6530,6530,6530,0
|
|
20231222,180300,226580730,6530,6530,6530,6530,0
|
|
20231222,180200,226580730,6530,6530,6530,6530,0
|
|
20231222,180100,226580730,6530,6530,6530,6530,0
|
|
20231222,180000,226580730,6530,6530,6530,6530,0
|
|
20231222,175900,226580730,6530,6530,6530,6530,0
|
|
20231222,175800,226580730,6530,6530,6530,6530,0
|
|
20231222,175700,226580730,6530,6530,6530,6530,0
|
|
20231222,175600,226580730,6530,6530,6530,6530,0
|
|
20231222,175500,226580730,6530,6530,6530,6530,0
|
|
20231222,175400,226580730,6530,6530,6530,6530,0
|
|
20231222,175300,226580730,6530,6530,6530,6530,0
|
|
20231222,175200,226580730,6530,6530,6530,6530,0
|
|
20231222,175100,226580730,6530,6530,6530,6530,0
|
|
20231222,175000,226580730,6530,6530,6530,6530,0
|
|
20231222,174900,226580730,6530,6530,6530,6530,0
|
|
20231222,174800,226580730,6530,6530,6530,6530,0
|
|
20231222,174700,226580730,6530,6530,6530,6530,0
|
|
20231222,174600,226580730,6530,6530,6530,6530,0
|
|
20231222,174500,226580730,6530,6530,6530,6530,0
|
|
20231222,174400,226580730,6530,6530,6530,6530,0
|
|
20231222,174300,226580730,6530,6530,6530,6530,0
|
|
20231222,174200,226580730,6530,6530,6530,6530,0
|
|
20231222,174100,226580730,6530,6530,6530,6530,0
|
|
20231222,174000,226580730,6530,6530,6530,6530,0
|
|
20231222,173900,226580730,6530,6530,6530,6530,0
|
|
20231222,173800,226580730,6530,6530,6530,6530,0
|
|
20231222,173700,226580730,6530,6530,6530,6530,0
|
|
20231222,173600,226580730,6530,6530,6530,6530,118
|
|
20231222,173500,226580730,6530,6530,6530,6530,0
|
|
20231222,173400,226580730,6530,6530,6530,6530,0
|
|
20231222,173300,226580730,6530,6530,6530,6530,0
|
|
20231222,173200,226580730,6530,6530,6530,6530,0
|
|
20231222,173100,226580730,6530,6530,6530,6530,0
|
|
20231222,173000,226580730,6530,6530,6530,6530,0
|
|
20231222,172900,226580730,6530,6530,6530,6530,0
|
|
20231222,172800,226580730,6530,6530,6530,6530,0
|
|
20231222,172700,226580730,6530,6530,6530,6530,0
|
|
20231222,172600,226580730,6530,6530,6530,6530,0
|
|
20231222,172500,226580730,6530,6530,6530,6530,0
|
|
20231222,172400,226580730,6530,6530,6530,6530,0
|
|
20231222,172300,226580730,6530,6530,6530,6530,0
|
|
20231222,172200,226580730,6530,6530,6530,6530,0
|
|
20231222,172100,226580730,6530,6530,6530,6530,0
|
|
20231222,172000,226580730,6530,6530,6530,6530,0
|
|
20231222,171900,226580730,6530,6530,6530,6530,0
|
|
20231222,171800,226580730,6530,6530,6530,6530,0
|
|
20231222,171700,226580730,6530,6530,6530,6530,0
|
|
20231222,171600,226580730,6530,6530,6530,6530,0
|
|
20231222,171500,226580730,6530,6530,6530,6530,0
|
|
20231222,171400,226580730,6530,6530,6530,6530,0
|
|
20231222,171300,226580730,6530,6530,6530,6530,0
|
|
20231222,171200,226580730,6530,6530,6530,6530,0
|
|
20231222,171100,226580730,6530,6530,6530,6530,0
|
|
20231222,171000,226580730,6530,6530,6530,6530,0
|
|
20231222,170900,226580730,6530,6530,6530,6530,0
|
|
20231222,170800,226580730,6530,6530,6530,6530,0
|
|
20231222,170700,226580730,6530,6530,6530,6530,0
|
|
20231222,170600,226580730,6530,6530,6530,6530,118
|
|
20231222,170500,226580730,6530,6530,6530,6530,0
|
|
20231222,170400,226580730,6530,6530,6530,6530,0
|
|
20231222,170300,226580730,6530,6530,6530,6530,0
|
|
20231222,170200,226580730,6530,6530,6530,6530,0
|
|
20231222,170100,226580730,6530,6530,6530,6530,0
|
|
20231222,170000,226580730,6530,6530,6530,6530,0
|
|
20231222,165900,226580730,6530,6530,6530,6530,0
|
|
20231222,165800,226580730,6530,6530,6530,6530,0
|
|
20231222,165700,226580730,6530,6530,6530,6530,0
|
|
20231222,165600,226580730,6530,6530,6530,6530,0
|
|
20231222,165500,226580730,6530,6530,6530,6530,0
|
|
20231222,165400,226580730,6530,6530,6530,6530,0
|
|
20231222,165300,226580730,6530,6530,6530,6530,0
|
|
20231222,165200,226580730,6530,6530,6530,6530,0
|
|
20231222,165100,226580730,6530,6530,6530,6530,0
|
|
20231222,165000,226580730,6530,6530,6530,6530,0
|
|
20231222,164900,226580730,6530,6530,6530,6530,0
|
|
20231222,164800,226580730,6530,6530,6530,6530,0
|
|
20231222,164700,226580730,6530,6530,6530,6530,0
|
|
20231222,164600,226580730,6530,6530,6530,6530,0
|
|
20231222,164500,226580730,6530,6530,6530,6530,0
|
|
20231222,164400,226580730,6530,6530,6530,6530,0
|
|
20231222,164300,226580730,6530,6530,6530,6530,0
|
|
20231222,164200,226580730,6530,6530,6530,6530,0
|
|
20231222,164100,226580730,6530,6530,6530,6530,0
|
|
20231222,164000,226580730,6530,6530,6530,6530,0
|
|
20231222,163900,226580730,6530,6530,6530,6530,0
|
|
20231222,163800,226580730,6530,6530,6530,6530,0
|
|
20231222,163700,226580730,6530,6530,6530,6530,0
|
|
20231222,163600,226580730,6530,6530,6530,6530,118
|
|
20231222,163500,226580730,6530,6530,6530,6530,0
|
|
20231222,163400,226580730,6530,6530,6530,6530,0
|
|
20231222,163300,226580730,6530,6530,6530,6530,0
|
|
20231222,163200,226580730,6530,6530,6530,6530,0
|
|
20231222,163100,226580730,6530,6530,6530,6530,0
|
|
20231222,163000,226580730,6530,6530,6530,6530,0
|
|
20231222,162900,226580730,6530,6530,6530,6530,0
|
|
20231222,162800,226580730,6530,6530,6530,6530,0
|
|
20231222,162700,226580730,6530,6530,6530,6530,0
|
|
20231222,162600,226580730,6530,6530,6530,6530,0
|
|
20231222,162500,226580730,6530,6530,6530,6530,0
|
|
20231222,162400,226580730,6530,6530,6530,6530,0
|
|
20231222,162300,226580730,6530,6530,6530,6530,0
|
|
20231222,162200,226580730,6530,6530,6530,6530,0
|
|
20231222,162100,226580730,6530,6530,6530,6530,0
|
|
20231222,162000,226580730,6530,6530,6530,6530,0
|
|
20231222,161900,226580730,6530,6530,6530,6530,0
|
|
20231222,161800,226580730,6530,6530,6530,6530,0
|
|
20231222,161700,226580730,6530,6530,6530,6530,0
|
|
20231222,161600,226580730,6530,6530,6530,6530,0
|
|
20231222,161500,226580730,6530,6530,6530,6530,0
|
|
20231222,161400,226580730,6530,6530,6530,6530,0
|
|
20231222,161300,226580730,6530,6530,6530,6530,0
|
|
20231222,161200,226580730,6530,6530,6530,6530,0
|
|
20231222,161100,226580730,6530,6530,6530,6530,0
|
|
20231222,161000,226580730,6530,6530,6530,6530,0
|
|
20231222,160900,226580730,6530,6530,6530,6530,0
|
|
20231222,160800,226580730,6530,6530,6530,6530,0
|
|
20231222,160700,226580730,6530,6530,6530,6530,0
|
|
20231222,160600,226580730,6530,6530,6530,6530,118
|
|
20231222,160500,226580730,6530,6530,6530,6530,0
|
|
20231222,160400,226580730,6530,6530,6530,6530,0
|
|
20231222,160300,226580730,6530,6530,6530,6530,0
|
|
20231222,160200,226580730,6530,6530,6530,6530,0
|
|
20231222,160100,226580730,6530,6530,6530,6530,0
|
|
20231222,160000,226580730,6530,6530,6530,6530,0
|
|
20231222,155900,226580730,6530,6530,6530,6530,0
|
|
20231222,155800,226580730,6530,6530,6530,6530,0
|
|
20231222,155700,226580730,6530,6530,6530,6530,0
|
|
20231222,155600,226580730,6530,6530,6530,6530,0
|
|
20231222,155500,226580730,6530,6530,6530,6530,0
|
|
20231222,155400,226580730,6530,6530,6530,6530,0
|
|
20231222,155300,226580730,6530,6530,6530,6530,0
|
|
20231222,155200,226580730,6530,6530,6530,6530,0
|
|
20231222,155100,226580730,6530,6530,6530,6530,0
|
|
20231222,155000,226580730,6530,6530,6530,6530,0
|
|
20231222,154900,226580730,6530,6530,6530,6530,0
|
|
20231222,154800,226580730,6530,6530,6530,6530,0
|
|
20231222,154700,226580730,6530,6530,6530,6530,0
|
|
20231222,154600,226580730,6530,6530,6530,6530,0
|
|
20231222,154500,226580730,6530,6530,6530,6530,0
|
|
20231222,154400,226580730,6530,6530,6530,6530,0
|
|
20231222,154300,226580730,6530,6530,6530,6530,0
|
|
20231222,154200,226580730,6530,6530,6530,6530,0
|
|
20231222,154100,226580730,6530,6530,6530,6530,0
|
|
20231222,154000,226580730,6530,6530,6530,6530,0
|
|
20231222,153900,226580730,6530,6530,6530,6530,0
|
|
20231222,153800,226580730,6530,6530,6530,6530,0
|
|
20231222,153700,226580730,6530,6530,6530,6530,0
|
|
20231222,153600,226580730,6530,6530,6530,6530,118
|
|
20231222,153500,226580730,6530,6530,6530,6530,0
|
|
20231222,153400,226580730,6530,6530,6530,6530,0
|
|
20231222,153300,226580730,6530,6530,6530,6530,0
|
|
20231222,153200,226580730,6530,6530,6530,6530,0
|
|
20231222,153100,226580730,6530,6530,6530,6530,0
|
|
20231222,153000,226580730,6530,6530,6530,6530,118
|
|
20231222,152900,225810190,6520,6520,6520,6520,0
|
|
20231222,152800,225810190,6520,6520,6520,6520,0
|
|
20231222,152700,225810190,6520,6520,6520,6520,0
|
|
20231222,152600,225810190,6520,6520,6520,6520,0
|
|
20231222,152500,225810190,6520,6520,6520,6520,0
|
|
20231222,152400,225810190,6520,6520,6520,6520,0
|
|
20231222,152300,225810190,6520,6520,6520,6520,0
|
|
20231222,152200,225810190,6520,6520,6520,6520,0
|
|
20231222,152100,225810190,6520,6520,6520,6520,0
|
|
20231222,152000,225810190,6520,6520,6520,6520,0
|
|
20231222,151900,225810190,6520,6520,6520,6480,769
|
|
20231222,151800,220811650,6470,6480,6520,6470,279
|
|
20231222,151700,218999190,6470,6490,6490,6470,505
|
|
20231222,151600,215731590,6470,6470,6470,6470,0
|
|
20231222,151500,215731590,6470,6480,6480,6470,264
|
|
20231222,151400,214023150,6480,6480,6480,6480,200
|
|
20231222,151300,212727150,6500,6500,6500,6500,0
|
|
20231222,151200,212727150,6500,6480,6500,6480,75
|
|
20231222,151100,212240950,6480,6480,6480,6480,48
|
|
20231222,151000,211929910,6480,6480,6480,6480,24
|
|
20231222,150900,211774390,6480,6480,6480,6480,175
|
|
20231222,150800,210640390,6500,6500,6500,6500,0
|
|
20231222,150700,210640390,6500,6500,6500,6500,2
|
|
20231222,150600,210627390,6500,6500,6500,6500,1
|
|
20231222,150500,210620890,6500,6490,6500,6490,16
|
|
20231222,150400,210516930,6490,6490,6490,6490,2
|
|
20231222,150300,210503950,6500,6500,6500,6500,0
|
|
20231222,150200,210503950,6500,6500,6500,6500,0
|
|
20231222,150100,210503950,6500,6500,6500,6500,100
|
|
20231222,150000,209853950,6500,6500,6500,6500,1
|
|
20231222,145900,209847450,6480,6480,6480,6480,21
|
|
20231222,145800,209711370,6500,6500,6500,6500,150
|
|
20231222,145700,208736370,6500,6500,6500,6500,0
|
|
20231222,145600,208736370,6500,6500,6500,6500,0
|
|
20231222,145500,208736370,6500,6500,6500,6500,119
|
|
20231222,145400,207962870,6500,6500,6500,6500,0
|
|
20231222,145300,207962870,6500,6500,6500,6500,0
|
|
20231222,145200,207962870,6500,6500,6500,6500,0
|
|
20231222,145100,207962870,6500,6500,6500,6500,100
|
|
20231222,145000,207312870,6500,6500,6500,6500,1
|
|
20231222,144900,207306370,6480,6480,6480,6480,10
|
|
20231222,144800,207241570,6480,6480,6480,6480,155
|
|
20231222,144700,206237170,6480,6480,6480,6480,0
|
|
20231222,144600,206237170,6480,6490,6490,6480,1482
|
|
20231222,144500,196627290,6490,6490,6490,6490,0
|
|
20231222,144400,196627290,6490,6490,6490,6490,0
|
|
20231222,144300,196627290,6490,6490,6490,6490,0
|
|
20231222,144200,196627290,6490,6490,6490,6490,73
|
|
20231222,144100,196153520,6490,6490,6490,6490,0
|
|
20231222,144000,196153520,6490,6490,6490,6490,0
|
|
20231222,143900,196153520,6490,6490,6490,6490,0
|
|
20231222,143800,196153520,6490,6490,6490,6490,30
|
|
20231222,143700,195958820,6500,6500,6500,6500,0
|
|
20231222,143600,195958820,6500,6500,6500,6500,0
|
|
20231222,143500,195958820,6500,6500,6500,6500,160
|
|
20231222,143400,194918820,6500,6500,6500,6500,1
|
|
20231222,143300,194912320,6490,6490,6490,6490,0
|
|
20231222,143200,194912320,6490,6490,6490,6490,5
|
|
20231222,143100,194879870,6490,6490,6490,6490,2
|
|
20231222,143000,194866890,6480,6480,6480,6480,0
|
|
20231222,142900,194866890,6480,6480,6480,6480,800
|
|
20231222,142800,189682890,6480,6480,6480,6480,0
|
|
20231222,142700,189682890,6480,6480,6480,6480,300
|
|
20231222,142600,187738890,6480,6480,6480,6480,0
|
|
20231222,142500,187738890,6480,6480,6480,6480,30
|
|
20231222,142400,187544490,6470,6470,6470,6470,0
|
|
20231222,142300,187544490,6470,6470,6470,6470,0
|
|
20231222,142200,187544490,6470,6470,6470,6470,0
|
|
20231222,142100,187544490,6470,6470,6470,6470,0
|
|
20231222,142000,187544490,6470,6470,6470,6470,0
|
|
20231222,141900,187544490,6470,6470,6470,6470,0
|
|
20231222,141800,187544490,6470,6470,6470,6470,0
|
|
20231222,141700,187544490,6470,6470,6470,6470,0
|
|
20231222,141600,187544490,6470,6470,6470,6470,0
|
|
20231222,141500,187544490,6470,6470,6470,6470,0
|
|
20231222,141400,187544490,6470,6480,6480,6470,741
|
|
20231222,141300,182743450,6520,6520,6520,6520,0
|
|
20231222,141200,182743450,6520,6520,6520,6520,850
|
|
20231222,141100,177201450,6520,6520,6520,6520,0
|
|
20231222,141000,177201450,6520,6520,6520,6520,0
|
|
20231222,140900,177201450,6520,6520,6520,6520,0
|
|
20231222,140800,177201450,6520,6520,6520,6520,50
|
|
20231222,140700,176875450,6460,6460,6460,6460,0
|
|
20231222,140600,176875450,6460,6460,6460,6460,0
|
|
20231222,140500,176875450,6460,6460,6460,6460,0
|
|
20231222,140400,176875450,6460,6460,6460,6460,0
|
|
20231222,140300,176875450,6460,6510,6510,6460,1000
|
|
20231222,140200,170404630,6510,6510,6510,6510,0
|
|
20231222,140100,170404630,6510,6510,6510,6510,0
|
|
20231222,140000,170404630,6510,6510,6510,6510,0
|
|
20231222,135900,170404630,6510,6510,6510,6510,1
|
|
20231222,135800,170398120,6510,6510,6510,6510,26
|
|
20231222,135700,170228860,6520,6520,6520,6520,0
|
|
20231222,135600,170228860,6520,6520,6520,6520,2141
|
|
20231222,135500,156269540,6510,6510,6510,6510,0
|
|
20231222,135400,156269540,6510,6510,6510,6510,0
|
|
20231222,135300,156269540,6510,6510,6510,6510,429
|
|
20231222,135200,153476750,6510,6510,6510,6510,0
|
|
20231222,135100,153476750,6510,6510,6510,6510,51
|
|
20231222,135000,153144740,6510,6490,6510,6490,1544
|
|
20231222,134900,143112910,6480,6480,6480,6480,635
|
|
20231222,134800,138998110,6480,6480,6480,6480,0
|
|
20231222,134700,138998110,6480,6480,6480,6480,50
|
|
20231222,134600,138674110,6480,6480,6480,6480,0
|
|
20231222,134500,138674110,6480,6480,6480,6480,0
|
|
20231222,134400,138674110,6480,6480,6480,6480,0
|
|
20231222,134300,138674110,6480,6480,6480,6480,0
|
|
20231222,134200,138674110,6480,6480,6480,6480,0
|
|
20231222,134100,138674110,6480,6480,6480,6480,0
|
|
20231222,134000,138674110,6480,6480,6480,6480,0
|
|
20231222,133900,138674110,6480,6480,6480,6480,8
|
|
20231222,133800,138622270,6450,6450,6450,6450,0
|
|
20231222,133700,138622270,6450,6450,6450,6450,15
|
|
20231222,133600,138525520,6480,6480,6480,6480,0
|
|
20231222,133500,138525520,6480,6480,6480,6480,0
|
|
20231222,133400,138525520,6480,6480,6480,6480,0
|
|
20231222,133300,138525520,6480,6480,6480,6480,20
|
|
20231222,133200,138395920,6450,6450,6450,6450,70
|
|
20231222,133100,137944420,6450,6450,6450,6450,0
|
|
20231222,133000,137944420,6450,6450,6450,6450,0
|
|
20231222,132900,137944420,6450,6450,6450,6450,0
|
|
20231222,132800,137944420,6450,6450,6450,6450,0
|
|
20231222,132700,137944420,6450,6450,6450,6450,0
|
|
20231222,132600,137944420,6450,6450,6450,6450,0
|
|
20231222,132500,137944420,6450,6450,6450,6450,0
|
|
20231222,132400,137944420,6450,6450,6450,6450,0
|
|
20231222,132300,137944420,6450,6450,6450,6450,0
|
|
20231222,132200,137944420,6450,6450,6450,6450,3
|
|
20231222,132100,137925070,6450,6450,6450,6450,0
|
|
20231222,132000,137925070,6450,6460,6460,6450,213
|
|
20231222,131900,136550570,6470,6470,6470,6470,127
|
|
20231222,131800,135728880,6500,6500,6500,6500,0
|
|
20231222,131700,135728880,6500,6500,6500,6500,0
|
|
20231222,131600,135728880,6500,6500,6500,6500,0
|
|
20231222,131500,135728880,6500,6500,6500,6500,0
|
|
20231222,131400,135728880,6500,6500,6500,6500,0
|
|
20231222,131300,135728880,6500,6500,6500,6500,316
|
|
20231222,131200,133674880,6500,6500,6500,6500,0
|
|
20231222,131100,133674880,6500,6500,6500,6500,0
|
|
20231222,131000,133674880,6500,6490,6500,6490,170
|
|
20231222,130900,132570730,6490,6470,6490,6470,123
|
|
20231222,130800,131772920,6470,6470,6470,6470,0
|
|
20231222,130700,131772920,6470,6460,6470,6460,102
|
|
20231222,130600,131113430,6460,6460,6460,6460,1
|
|
20231222,130500,131106970,6450,6450,6450,6450,0
|
|
20231222,130400,131106970,6450,6450,6450,6450,0
|
|
20231222,130300,131106970,6450,6450,6450,6450,100
|
|
20231222,130200,130461970,6450,6450,6450,6450,1135
|
|
20231222,130100,123141220,6450,6450,6450,6450,865
|
|
20231222,130000,117561970,6450,6450,6450,6450,0
|
|
20231222,125900,117561970,6450,6450,6450,6450,0
|
|
20231222,125800,117561970,6450,6450,6450,6450,0
|
|
20231222,125700,117561970,6450,6450,6450,6450,163
|
|
20231222,125600,116510620,6440,6440,6440,6440,0
|
|
20231222,125500,116510620,6440,6460,6460,6440,1000
|
|
20231222,125400,110067410,6460,6460,6460,6460,0
|
|
20231222,125300,110067410,6460,6460,6460,6460,300
|
|
20231222,125200,108129410,6460,6500,6500,6460,1298
|
|
20231222,125100,99727020,6500,6500,6500,6500,0
|
|
20231222,125000,99727020,6500,6500,6500,6500,0
|
|
20231222,124900,99727020,6500,6500,6500,6500,0
|
|
20231222,124800,99727020,6500,6500,6500,6500,0
|
|
20231222,124700,99727020,6500,6500,6500,6500,0
|
|
20231222,124600,99727020,6500,6500,6500,6500,0
|
|
20231222,124500,99727020,6500,6500,6500,6500,33
|
|
20231222,124400,99512520,6490,6490,6490,6490,0
|
|
20231222,124300,99512520,6490,6490,6490,6490,71
|
|
20231222,124200,99051730,6490,6490,6490,6490,0
|
|
20231222,124100,99051730,6490,6490,6490,6490,16
|
|
20231222,124000,98947890,6490,6490,6490,6490,0
|
|
20231222,123900,98947890,6490,6490,6490,6490,0
|
|
20231222,123800,98947890,6490,6490,6490,6490,0
|
|
20231222,123700,98947890,6490,6490,6490,6490,0
|
|
20231222,123600,98947890,6490,6490,6490,6490,12
|
|
20231222,123500,98870010,6490,6490,6490,6490,0
|
|
20231222,123400,98870010,6490,6490,6490,6490,1
|
|
20231222,123300,98863520,6490,6490,6490,6490,0
|
|
20231222,123200,98863520,6490,6500,6500,6490,30
|
|
20231222,123100,98668540,6500,6500,6500,6500,0
|
|
20231222,123000,98668540,6500,6500,6500,6500,0
|
|
20231222,122900,98668540,6500,6500,6500,6500,0
|
|
20231222,122800,98668540,6500,6500,6500,6500,0
|
|
20231222,122700,98668540,6500,6500,6500,6500,50
|
|
20231222,122600,98343540,6510,6510,6510,6510,1
|
|
20231222,122500,98337030,6490,6490,6490,6490,0
|
|
20231222,122400,98337030,6490,6490,6490,6490,0
|
|
20231222,122300,98337030,6490,6490,6490,6490,0
|
|
20231222,122200,98337030,6490,6490,6490,6490,0
|
|
20231222,122100,98337030,6490,6490,6490,6490,0
|
|
20231222,122000,98337030,6490,6500,6500,6490,303
|
|
20231222,121900,96370060,6500,6500,6500,6500,0
|
|
20231222,121800,96370060,6500,6500,6500,6500,0
|
|
20231222,121700,96370060,6500,6500,6500,6500,0
|
|
20231222,121600,96370060,6500,6500,6500,6500,86
|
|
20231222,121500,95811060,6520,6520,6520,6520,0
|
|
20231222,121400,95811060,6520,6520,6520,6520,0
|
|
20231222,121300,95811060,6520,6520,6520,6520,0
|
|
20231222,121200,95811060,6520,6520,6520,6520,0
|
|
20231222,121100,95811060,6520,6520,6520,6520,0
|
|
20231222,121000,95811060,6520,6520,6520,6520,1
|
|
20231222,120900,95804540,6490,6490,6490,6490,90
|
|
20231222,120800,95220440,6520,6520,6520,6520,0
|
|
20231222,120700,95220440,6520,6520,6520,6520,0
|
|
20231222,120600,95220440,6520,6510,6520,6510,405
|
|
20231222,120500,92580120,6510,6510,6510,6510,10
|
|
20231222,120400,92515020,6490,6490,6490,6490,0
|
|
20231222,120300,92515020,6490,6490,6490,6490,0
|
|
20231222,120200,92515020,6490,6490,6490,6490,0
|
|
20231222,120100,92515020,6490,6490,6490,6490,0
|
|
20231222,120000,92515020,6490,6510,6510,6490,2
|
|
20231222,115900,92502020,6490,6490,6490,6490,0
|
|
20231222,115800,92502020,6490,6490,6490,6490,0
|
|
20231222,115700,92502020,6490,6490,6490,6490,0
|
|
20231222,115600,92502020,6490,6490,6490,6490,0
|
|
20231222,115500,92502020,6490,6490,6490,6490,0
|
|
20231222,115400,92502020,6490,6490,6490,6490,0
|
|
20231222,115300,92502020,6490,6480,6490,6480,65
|
|
20231222,115200,92080670,6490,6510,6510,6490,20
|
|
20231222,115100,91950570,6510,6510,6510,6510,0
|
|
20231222,115000,91950570,6510,6510,6510,6510,0
|
|
20231222,114900,91950570,6510,6510,6510,6510,0
|
|
20231222,114800,91950570,6510,6510,6510,6510,0
|
|
20231222,114700,91950570,6510,6510,6510,6510,0
|
|
20231222,114600,91950570,6510,6510,6510,6510,0
|
|
20231222,114500,91950570,6510,6510,6510,6510,91
|
|
20231222,114400,91358160,6510,6510,6510,6510,0
|
|
20231222,114300,91358160,6510,6510,6510,6510,0
|
|
20231222,114200,91358160,6510,6510,6510,6510,0
|
|
20231222,114100,91358160,6510,6510,6510,6510,0
|
|
20231222,114000,91358160,6510,6510,6510,6510,0
|
|
20231222,113900,91358160,6510,6510,6510,6510,1
|
|
20231222,113800,91351650,6490,6490,6490,6490,0
|
|
20231222,113700,91351650,6490,6490,6490,6490,0
|
|
20231222,113600,91351650,6490,6490,6490,6490,30
|
|
20231222,113500,91156950,6490,6490,6490,6490,0
|
|
20231222,113400,91156950,6490,6490,6490,6490,100
|
|
20231222,113300,90507950,6480,6480,6480,6480,0
|
|
20231222,113200,90507950,6480,6480,6480,6480,41
|
|
20231222,113100,90242270,6490,6490,6490,6490,0
|
|
20231222,113000,90242270,6490,6490,6490,6490,100
|
|
20231222,112900,89593270,6490,6490,6490,6490,151
|
|
20231222,112800,88613280,6480,6490,6490,6480,173
|
|
20231222,112700,87490640,6500,6500,6500,6500,300
|
|
20231222,112600,85540640,6500,6500,6500,6500,185
|
|
20231222,112500,84338140,6520,6520,6520,6520,3
|
|
20231222,112400,84318580,6520,6520,6520,6520,0
|
|
20231222,112300,84318580,6520,6520,6520,6520,0
|
|
20231222,112200,84318580,6520,6520,6520,6520,1
|
|
20231222,112100,84312060,6520,6520,6520,6520,0
|
|
20231222,112000,84312060,6520,6520,6520,6520,0
|
|
20231222,111900,84312060,6520,6520,6520,6520,1
|
|
20231222,111800,84305540,6520,6520,6520,6520,0
|
|
20231222,111700,84305540,6520,6520,6520,6520,0
|
|
20231222,111600,84305540,6520,6520,6520,6520,0
|
|
20231222,111500,84305540,6520,6520,6520,6520,0
|
|
20231222,111400,84305540,6520,6520,6520,6520,8
|
|
20231222,111300,84253380,6520,6520,6520,6520,6
|
|
20231222,111200,84214260,6520,6520,6520,6520,10
|
|
20231222,111100,84149060,6520,6520,6520,6520,5
|
|
20231222,111000,84116460,6500,6500,6500,6500,0
|
|
20231222,110900,84116460,6500,6500,6500,6500,0
|
|
20231222,110800,84116460,6500,6500,6500,6500,0
|
|
20231222,110700,84116460,6500,6500,6500,6500,0
|
|
20231222,110600,84116460,6500,6500,6500,6500,0
|
|
20231222,110500,84116460,6500,6500,6500,6500,12
|
|
20231222,110400,84038460,6500,6500,6500,6500,15
|
|
20231222,110300,83940960,6480,6480,6480,6480,0
|
|
20231222,110200,83940960,6480,6480,6480,6480,0
|
|
20231222,110100,83940960,6480,6480,6480,6480,0
|
|
20231222,110000,83940960,6480,6480,6480,6480,0
|
|
20231222,105900,83940960,6480,6480,6480,6480,0
|
|
20231222,105800,83940960,6480,6480,6480,6480,0
|
|
20231222,105700,83940960,6480,6480,6480,6480,1
|
|
20231222,105600,83934480,6500,6500,6500,6500,0
|
|
20231222,105500,83934480,6500,6500,6500,6500,5
|
|
20231222,105400,83901980,6500,6500,6500,6500,0
|
|
20231222,105300,83901980,6500,6500,6500,6500,311
|
|
20231222,105200,81880480,6500,6500,6500,6500,0
|
|
20231222,105100,81880480,6500,6500,6500,6500,0
|
|
20231222,105000,81880480,6500,6500,6500,6500,0
|
|
20231222,104900,81880480,6500,6500,6500,6500,0
|
|
20231222,104800,81880480,6500,6500,6500,6500,80
|
|
20231222,104700,81360480,6520,6520,6520,6520,5
|
|
20231222,104600,81327880,6520,6520,6520,6520,57
|
|
20231222,104500,80956240,6510,6510,6510,6510,0
|
|
20231222,104400,80956240,6510,6510,6510,6510,0
|
|
20231222,104300,80956240,6510,6510,6510,6510,1
|
|
20231222,104200,80949730,6510,6510,6510,6510,0
|
|
20231222,104100,80949730,6510,6510,6510,6510,0
|
|
20231222,104000,80949730,6510,6510,6510,6510,0
|
|
20231222,103900,80949730,6510,6510,6510,6510,0
|
|
20231222,103800,80949730,6510,6510,6510,6510,52
|
|
20231222,103700,80611210,6490,6490,6490,6490,0
|
|
20231222,103600,80611210,6490,6490,6490,6490,0
|
|
20231222,103500,80611210,6490,6490,6490,6490,100
|
|
20231222,103400,79962210,6500,6500,6500,6500,0
|
|
20231222,103300,79962210,6500,6500,6500,6500,129
|
|
20231222,103200,79123710,6490,6490,6490,6490,10
|
|
20231222,103100,79058810,6500,6500,6500,6500,3
|
|
20231222,103000,79039310,6500,6500,6500,6500,0
|
|
20231222,102900,79039310,6500,6500,6500,6500,0
|
|
20231222,102800,79039310,6500,6500,6500,6500,0
|
|
20231222,102700,79039310,6500,6500,6500,6500,0
|
|
20231222,102600,79039310,6500,6500,6500,6500,0
|
|
20231222,102500,79039310,6500,6500,6500,6500,12
|
|
20231222,102400,78961310,6500,6500,6500,6500,13
|
|
20231222,102300,78876810,6490,6490,6490,6490,0
|
|
20231222,102200,78876810,6490,6500,6500,6490,208
|
|
20231222,102100,77526810,6500,6500,6500,6500,9
|
|
20231222,102000,77468310,6500,6500,6500,6500,0
|
|
20231222,101900,77468310,6500,6500,6500,6500,0
|
|
20231222,101800,77468310,6500,6500,6500,6500,0
|
|
20231222,101700,77468310,6500,6500,6500,6500,1
|
|
20231222,101600,77461810,6500,6460,6500,6460,2
|
|
20231222,101500,77448850,6460,6460,6460,6460,0
|
|
20231222,101400,77448850,6460,6460,6460,6460,0
|
|
20231222,101300,77448850,6460,6460,6460,6460,90
|
|
20231222,101200,76867450,6460,6500,6500,6460,767
|
|
20231222,101100,71907510,6500,6500,6500,6500,0
|
|
20231222,101000,71907510,6500,6500,6500,6500,0
|
|
20231222,100900,71907510,6500,6500,6500,6500,0
|
|
20231222,100800,71907510,6500,6500,6500,6500,0
|
|
20231222,100700,71907510,6500,6500,6500,6500,0
|
|
20231222,100600,71907510,6500,6500,6500,6500,72
|
|
20231222,100500,71439510,6490,6490,6490,6490,0
|
|
20231222,100400,71439510,6490,6490,6490,6490,58
|
|
20231222,100300,71063090,6510,6500,6510,6500,1521
|
|
20231222,100200,61171350,6480,6480,6480,6480,0
|
|
20231222,100100,61171350,6480,6480,6480,6480,100
|
|
20231222,100000,60523350,6480,6480,6480,6480,1
|
|
20231222,095900,60516870,6480,6480,6480,6480,0
|
|
20231222,095800,60516870,6480,6480,6480,6480,100
|
|
20231222,095700,59868870,6480,6480,6480,6480,0
|
|
20231222,095600,59868870,6480,6480,6480,6480,11
|
|
20231222,095500,59797590,6480,6480,6480,6480,50
|
|
20231222,095400,59473590,6500,6500,6500,6500,0
|
|
20231222,095300,59473590,6500,6500,6500,6500,0
|
|
20231222,095200,59473590,6500,6500,6500,6500,0
|
|
20231222,095100,59473590,6500,6500,6500,6500,196
|
|
20231222,095000,58199590,6490,6490,6490,6490,0
|
|
20231222,094900,58199590,6490,6490,6490,6490,0
|
|
20231222,094800,58199590,6490,6490,6490,6490,32
|
|
20231222,094700,57991910,6460,6460,6460,6460,0
|
|
20231222,094600,57991910,6460,6460,6460,6460,0
|
|
20231222,094500,57991910,6460,6460,6460,6460,668
|
|
20231222,094400,53676630,6460,6480,6480,6460,415
|
|
20231222,094300,50991160,6480,6490,6490,6480,449
|
|
20231222,094200,48078220,6500,6520,6520,6500,1050
|
|
20231222,094100,41245330,6540,6540,6540,6540,0
|
|
20231222,094000,41245330,6540,6540,6540,6540,0
|
|
20231222,093900,41245330,6540,6540,6540,6540,0
|
|
20231222,093800,41245330,6540,6530,6540,6530,201
|
|
20231222,093700,39931380,6530,6530,6530,6530,1
|
|
20231222,093600,39924850,6510,6510,6510,6510,0
|
|
20231222,093500,39924850,6510,6540,6540,6510,32
|
|
20231222,093400,39715750,6550,6550,6550,6550,128
|
|
20231222,093300,38877350,6560,6560,6560,6560,0
|
|
20231222,093200,38877350,6560,6560,6560,6560,20
|
|
20231222,093100,38746150,6560,6560,6560,6560,0
|
|
20231222,093000,38746150,6560,6550,6560,6500,197
|
|
20231222,092900,37457300,6550,6550,6550,6550,81
|
|
20231222,092800,36926750,6550,6550,6550,6550,2
|
|
20231222,092700,36913650,6550,6550,6550,6550,65
|
|
20231222,092600,36487900,6550,6550,6550,6550,5
|
|
20231222,092500,36455150,6550,6550,6550,6550,8
|
|
20231222,092400,36402750,6550,6550,6550,6550,0
|
|
20231222,092300,36402750,6550,6550,6550,6550,34
|
|
20231222,092200,36180050,6560,6560,6560,6560,0
|
|
20231222,092100,36180050,6560,6520,6560,6490,115
|
|
20231222,092000,35428440,6530,6530,6530,6530,14
|
|
20231222,091900,35337020,6560,6570,6570,6560,30
|
|
20231222,091800,35140120,6570,6560,6570,6530,4
|
|
20231222,091700,35113890,6570,6550,6570,6550,20
|
|
20231222,091600,34982760,6490,6540,6550,6490,60
|
|
20231222,091500,34591910,6550,6550,6550,6550,1
|
|
20231222,091400,34585360,6510,6510,6510,6510,77
|
|
20231222,091300,34084090,6510,6510,6510,6510,0
|
|
20231222,091200,34084090,6510,6520,6520,6500,541
|
|
20231222,091100,30562550,6510,6570,6570,6510,1477
|
|
20231222,091000,20924400,6570,6570,6570,6570,9
|
|
20231222,090900,20865270,6540,6540,6540,6540,0
|
|
20231222,090800,20865270,6540,6540,6540,6540,251
|
|
20231222,090700,19223730,6550,6590,6590,6550,34
|
|
20231222,090600,19000870,6600,6590,6600,6590,38
|
|
20231222,090500,18750380,6580,6590,6590,6520,575
|
|
20231222,090400,14973610,6600,6600,6600,6600,20
|
|
20231222,090300,14841610,6620,6560,6630,6550,116
|
|
20231222,090200,14076630,6550,6510,6550,6510,900
|
|
20231222,090100,8187210,6500,6510,6510,6500,193
|
|
20231222,090000,6931080,6530,6470,6530,6470,1071
|