579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183600,224277320,18920,18920,18920,18920,184
|
|
20231208,183500,224277320,18920,18920,18920,18920,0
|
|
20231208,183400,224277320,18920,18920,18920,18920,0
|
|
20231208,183300,224277320,18920,18920,18920,18920,0
|
|
20231208,183200,224277320,18920,18920,18920,18920,0
|
|
20231208,183100,224277320,18920,18920,18920,18920,0
|
|
20231208,183000,224277320,18920,18920,18920,18920,0
|
|
20231208,182900,224277320,18920,18920,18920,18920,0
|
|
20231208,182800,224277320,18920,18920,18920,18920,0
|
|
20231208,182700,224277320,18920,18920,18920,18920,0
|
|
20231208,182600,224277320,18920,18920,18920,18920,0
|
|
20231208,182500,224277320,18920,18920,18920,18920,0
|
|
20231208,182400,224277320,18920,18920,18920,18920,0
|
|
20231208,182300,224277320,18920,18920,18920,18920,0
|
|
20231208,182200,224277320,18920,18920,18920,18920,0
|
|
20231208,182100,224277320,18920,18920,18920,18920,0
|
|
20231208,182000,224277320,18920,18920,18920,18920,0
|
|
20231208,181900,224277320,18920,18920,18920,18920,0
|
|
20231208,181800,224277320,18920,18920,18920,18920,0
|
|
20231208,181700,224277320,18920,18920,18920,18920,0
|
|
20231208,181600,224277320,18920,18920,18920,18920,0
|
|
20231208,181500,224277320,18920,18920,18920,18920,0
|
|
20231208,181400,224277320,18920,18920,18920,18920,0
|
|
20231208,181300,224277320,18920,18920,18920,18920,0
|
|
20231208,181200,224277320,18920,18920,18920,18920,0
|
|
20231208,181100,224277320,18920,18920,18920,18920,0
|
|
20231208,181000,224277320,18920,18920,18920,18920,0
|
|
20231208,180900,224277320,18920,18920,18920,18920,0
|
|
20231208,180800,224277320,18920,18920,18920,18920,0
|
|
20231208,180700,224277320,18920,18920,18920,18920,0
|
|
20231208,180600,224277320,18920,18920,18920,18920,184
|
|
20231208,180500,224277320,18920,18920,18920,18920,0
|
|
20231208,180400,224277320,18920,18920,18920,18920,0
|
|
20231208,180300,224277320,18920,18920,18920,18920,0
|
|
20231208,180200,224277320,18920,18920,18920,18920,0
|
|
20231208,180100,224277320,18920,18920,18920,18920,0
|
|
20231208,180000,224277320,18920,18920,18920,18920,0
|
|
20231208,175900,224277320,18920,18920,18920,18920,0
|
|
20231208,175800,224277320,18920,18920,18920,18920,0
|
|
20231208,175700,224277320,18920,18920,18920,18920,0
|
|
20231208,175600,224277320,18920,18920,18920,18920,0
|
|
20231208,175500,224277320,18920,18920,18920,18920,0
|
|
20231208,175400,224277320,18920,18920,18920,18920,0
|
|
20231208,175300,224277320,18920,18920,18920,18920,0
|
|
20231208,175200,224277320,18920,18920,18920,18920,0
|
|
20231208,175100,224277320,18920,18920,18920,18920,0
|
|
20231208,175000,224277320,18920,18920,18920,18920,0
|
|
20231208,174900,224277320,18920,18920,18920,18920,0
|
|
20231208,174800,224277320,18920,18920,18920,18920,0
|
|
20231208,174700,224277320,18920,18920,18920,18920,0
|
|
20231208,174600,224277320,18920,18920,18920,18920,0
|
|
20231208,174500,224277320,18920,18920,18920,18920,0
|
|
20231208,174400,224277320,18920,18920,18920,18920,0
|
|
20231208,174300,224277320,18920,18920,18920,18920,0
|
|
20231208,174200,224277320,18920,18920,18920,18920,0
|
|
20231208,174100,224277320,18920,18920,18920,18920,0
|
|
20231208,174000,224277320,18920,18920,18920,18920,0
|
|
20231208,173900,224277320,18920,18920,18920,18920,0
|
|
20231208,173800,224277320,18920,18920,18920,18920,0
|
|
20231208,173700,224277320,18920,18920,18920,18920,0
|
|
20231208,173600,224277320,18920,18920,18920,18920,184
|
|
20231208,173500,224277320,18920,18920,18920,18920,0
|
|
20231208,173400,224277320,18920,18920,18920,18920,0
|
|
20231208,173300,224277320,18920,18920,18920,18920,0
|
|
20231208,173200,224277320,18920,18920,18920,18920,0
|
|
20231208,173100,224277320,18920,18920,18920,18920,0
|
|
20231208,173000,224277320,18920,18920,18920,18920,0
|
|
20231208,172900,224277320,18920,18920,18920,18920,0
|
|
20231208,172800,224277320,18920,18920,18920,18920,0
|
|
20231208,172700,224277320,18920,18920,18920,18920,0
|
|
20231208,172600,224277320,18920,18920,18920,18920,0
|
|
20231208,172500,224277320,18920,18920,18920,18920,0
|
|
20231208,172400,224277320,18920,18920,18920,18920,0
|
|
20231208,172300,224277320,18920,18920,18920,18920,0
|
|
20231208,172200,224277320,18920,18920,18920,18920,0
|
|
20231208,172100,224277320,18920,18920,18920,18920,0
|
|
20231208,172000,224277320,18920,18920,18920,18920,0
|
|
20231208,171900,224277320,18920,18920,18920,18920,0
|
|
20231208,171800,224277320,18920,18920,18920,18920,0
|
|
20231208,171700,224277320,18920,18920,18920,18920,0
|
|
20231208,171600,224277320,18920,18920,18920,18920,0
|
|
20231208,171500,224277320,18920,18920,18920,18920,0
|
|
20231208,171400,224277320,18920,18920,18920,18920,0
|
|
20231208,171300,224277320,18920,18920,18920,18920,0
|
|
20231208,171200,224277320,18920,18920,18920,18920,0
|
|
20231208,171100,224277320,18920,18920,18920,18920,0
|
|
20231208,171000,224277320,18920,18920,18920,18920,0
|
|
20231208,170900,224277320,18920,18920,18920,18920,0
|
|
20231208,170800,224277320,18920,18920,18920,18920,0
|
|
20231208,170700,224277320,18920,18920,18920,18920,0
|
|
20231208,170600,224277320,18920,18920,18920,18920,184
|
|
20231208,170500,224277320,18920,18920,18920,18920,0
|
|
20231208,170400,224277320,18920,18920,18920,18920,0
|
|
20231208,170300,224277320,18920,18920,18920,18920,0
|
|
20231208,170200,224277320,18920,18920,18920,18920,0
|
|
20231208,170100,224277320,18920,18920,18920,18920,0
|
|
20231208,170000,224277320,18920,18920,18920,18920,0
|
|
20231208,165900,224277320,18920,18920,18920,18920,0
|
|
20231208,165800,224277320,18920,18920,18920,18920,0
|
|
20231208,165700,224277320,18920,18920,18920,18920,0
|
|
20231208,165600,224277320,18920,18920,18920,18920,0
|
|
20231208,165500,224277320,18920,18920,18920,18920,0
|
|
20231208,165400,224277320,18920,18920,18920,18920,0
|
|
20231208,165300,224277320,18920,18920,18920,18920,0
|
|
20231208,165200,224277320,18920,18920,18920,18920,0
|
|
20231208,165100,224277320,18920,18920,18920,18920,0
|
|
20231208,165000,224277320,18920,18920,18920,18920,0
|
|
20231208,164900,224277320,18920,18920,18920,18920,0
|
|
20231208,164800,224277320,18920,18920,18920,18920,0
|
|
20231208,164700,224277320,18920,18920,18920,18920,0
|
|
20231208,164600,224277320,18920,18920,18920,18920,0
|
|
20231208,164500,224277320,18920,18920,18920,18920,0
|
|
20231208,164400,224277320,18920,18920,18920,18920,0
|
|
20231208,164300,224277320,18920,18920,18920,18920,0
|
|
20231208,164200,224277320,18920,18920,18920,18920,0
|
|
20231208,164100,224277320,18920,18920,18920,18920,0
|
|
20231208,164000,224277320,18920,18920,18920,18920,0
|
|
20231208,163900,224277320,18920,18920,18920,18920,0
|
|
20231208,163800,224277320,18920,18920,18920,18920,0
|
|
20231208,163700,224277320,18920,18920,18920,18920,0
|
|
20231208,163600,224277320,18920,18920,18920,18920,184
|
|
20231208,163500,224277320,18920,18920,18920,18920,0
|
|
20231208,163400,224277320,18920,18920,18920,18920,0
|
|
20231208,163300,224277320,18920,18920,18920,18920,0
|
|
20231208,163200,224277320,18920,18920,18920,18920,0
|
|
20231208,163100,224277320,18920,18920,18920,18920,0
|
|
20231208,163000,224277320,18920,18920,18920,18920,0
|
|
20231208,162900,224277320,18920,18920,18920,18920,0
|
|
20231208,162800,224277320,18920,18920,18920,18920,0
|
|
20231208,162700,224277320,18920,18920,18920,18920,0
|
|
20231208,162600,224277320,18920,18920,18920,18920,0
|
|
20231208,162500,224277320,18920,18920,18920,18920,0
|
|
20231208,162400,224277320,18920,18920,18920,18920,0
|
|
20231208,162300,224277320,18920,18920,18920,18920,0
|
|
20231208,162200,224277320,18920,18920,18920,18920,0
|
|
20231208,162100,224277320,18920,18920,18920,18920,0
|
|
20231208,162000,224277320,18920,18920,18920,18920,0
|
|
20231208,161900,224277320,18920,18920,18920,18920,0
|
|
20231208,161800,224277320,18920,18920,18920,18920,0
|
|
20231208,161700,224277320,18920,18920,18920,18920,0
|
|
20231208,161600,224277320,18920,18920,18920,18920,0
|
|
20231208,161500,224277320,18920,18920,18920,18920,0
|
|
20231208,161400,224277320,18920,18920,18920,18920,0
|
|
20231208,161300,224277320,18920,18920,18920,18920,0
|
|
20231208,161200,224277320,18920,18920,18920,18920,0
|
|
20231208,161100,224277320,18920,18920,18920,18920,0
|
|
20231208,161000,224277320,18920,18920,18920,18920,0
|
|
20231208,160900,224277320,18920,18920,18920,18920,0
|
|
20231208,160800,224277320,18920,18920,18920,18920,0
|
|
20231208,160700,224277320,18920,18920,18920,18920,0
|
|
20231208,160600,224277320,18920,18920,18920,18920,184
|
|
20231208,160500,224277320,18920,18920,18920,18920,0
|
|
20231208,160400,224277320,18920,18920,18920,18920,0
|
|
20231208,160300,224277320,18920,18920,18920,18920,0
|
|
20231208,160200,224277320,18920,18920,18920,18920,0
|
|
20231208,160100,224277320,18920,18920,18920,18920,0
|
|
20231208,160000,224277320,18920,18920,18920,18920,0
|
|
20231208,155900,224277320,18920,18920,18920,18920,0
|
|
20231208,155800,224277320,18920,18920,18920,18920,0
|
|
20231208,155700,224277320,18920,18920,18920,18920,0
|
|
20231208,155600,224277320,18920,18920,18920,18920,0
|
|
20231208,155500,224277320,18920,18920,18920,18920,0
|
|
20231208,155400,224277320,18920,18920,18920,18920,0
|
|
20231208,155300,224277320,18920,18920,18920,18920,0
|
|
20231208,155200,224277320,18920,18920,18920,18920,0
|
|
20231208,155100,224277320,18920,18920,18920,18920,0
|
|
20231208,155000,224277320,18920,18920,18920,18920,0
|
|
20231208,154900,224277320,18920,18920,18920,18920,0
|
|
20231208,154800,224277320,18920,18920,18920,18920,0
|
|
20231208,154700,224277320,18920,18920,18920,18920,0
|
|
20231208,154600,224277320,18920,18920,18920,18920,0
|
|
20231208,154500,224277320,18920,18920,18920,18920,0
|
|
20231208,154400,224277320,18920,18920,18920,18920,0
|
|
20231208,154300,224277320,18920,18920,18920,18920,0
|
|
20231208,154200,224277320,18920,18920,18920,18920,0
|
|
20231208,154100,224277320,18920,18920,18920,18920,0
|
|
20231208,154000,224277320,18920,18920,18920,18920,0
|
|
20231208,153900,224277320,18920,18920,18920,18920,0
|
|
20231208,153800,224277320,18920,18920,18920,18920,0
|
|
20231208,153700,224277320,18920,18920,18920,18920,0
|
|
20231208,153600,224277320,18920,18920,18920,18920,184
|
|
20231208,153500,224277320,18920,18920,18920,18920,0
|
|
20231208,153400,224277320,18920,18920,18920,18920,0
|
|
20231208,153300,224277320,18920,18920,18920,18920,0
|
|
20231208,153200,224277320,18920,18920,18920,18920,0
|
|
20231208,153100,224277320,18920,18920,18920,18920,0
|
|
20231208,153000,224277320,18920,18920,18920,18920,184
|
|
20231208,152900,220796040,18910,18910,18910,18910,0
|
|
20231208,152800,220796040,18910,18910,18910,18910,0
|
|
20231208,152700,220796040,18910,18910,18910,18910,0
|
|
20231208,152600,220796040,18910,18910,18910,18910,0
|
|
20231208,152500,220796040,18910,18910,18910,18910,0
|
|
20231208,152400,220796040,18910,18910,18910,18910,0
|
|
20231208,152300,220796040,18910,18910,18910,18910,0
|
|
20231208,152200,220796040,18910,18910,18910,18910,0
|
|
20231208,152100,220796040,18910,18910,18910,18910,0
|
|
20231208,152000,220796040,18910,18910,18910,18910,0
|
|
20231208,151900,220796040,18910,18900,18910,18900,37
|
|
20231208,151800,220096540,18910,18900,18910,18900,21
|
|
20231208,151700,219699620,18900,18900,18910,18900,35
|
|
20231208,151600,219038100,18900,18910,18910,18900,40
|
|
20231208,151500,218281800,18910,18910,18910,18910,21
|
|
20231208,151400,217884690,18910,18910,18910,18910,0
|
|
20231208,151300,217884690,18910,18910,18910,18910,0
|
|
20231208,151200,217884690,18910,18910,18910,18910,102
|
|
20231208,151100,215955870,18910,18910,18910,18910,0
|
|
20231208,151000,215955870,18910,18910,18910,18910,417
|
|
20231208,150900,208070400,18910,18910,18910,18910,5
|
|
20231208,150800,207975850,18910,18900,18910,18900,321
|
|
20231208,150700,201906850,18900,18900,18900,18900,0
|
|
20231208,150600,201906850,18900,18900,18900,18900,0
|
|
20231208,150500,201906850,18900,18900,18900,18900,0
|
|
20231208,150400,201906850,18900,18900,18900,18900,0
|
|
20231208,150300,201906850,18900,18900,18900,18900,64
|
|
20231208,150200,200697250,18900,18900,18900,18900,7
|
|
20231208,150100,200564950,18900,18900,18900,18900,100
|
|
20231208,150000,198674950,18890,18890,18890,18890,1
|
|
20231208,145900,198656060,18890,18900,18900,18890,23
|
|
20231208,145800,198221560,18890,18890,18890,18890,45
|
|
20231208,145700,197371510,18890,18890,18890,18890,54
|
|
20231208,145600,196351450,18890,18890,18890,18890,27
|
|
20231208,145500,195841420,18890,18890,18890,18890,18
|
|
20231208,145400,195501400,18910,18910,18910,18910,0
|
|
20231208,145300,195501400,18910,18910,18910,18910,0
|
|
20231208,145200,195501400,18910,18910,18910,18910,0
|
|
20231208,145100,195501400,18910,18910,18910,18910,0
|
|
20231208,145000,195501400,18910,18910,18910,18910,63
|
|
20231208,144900,194310070,18900,18900,18900,18900,0
|
|
20231208,144800,194310070,18900,18900,18900,18900,0
|
|
20231208,144700,194310070,18900,18900,18900,18900,187
|
|
20231208,144600,190775770,18890,18890,18890,18890,0
|
|
20231208,144500,190775770,18890,18890,18890,18890,0
|
|
20231208,144400,190775770,18890,18890,18890,18890,0
|
|
20231208,144300,190775770,18890,18890,18890,18890,21
|
|
20231208,144200,190379080,18900,18900,18900,18900,1
|
|
20231208,144100,190360180,18890,18890,18890,18890,5
|
|
20231208,144000,190265730,18890,18890,18890,18890,21
|
|
20231208,143900,189869040,18890,18890,18890,18890,5
|
|
20231208,143800,189774590,18890,18890,18890,18890,0
|
|
20231208,143700,189774590,18890,18890,18890,18890,10
|
|
20231208,143600,189585690,18890,18890,18890,18890,19
|
|
20231208,143500,189226780,18900,18900,18900,18900,0
|
|
20231208,143400,189226780,18900,18900,18900,18900,75
|
|
20231208,143300,187809280,18900,18900,18900,18900,18
|
|
20231208,143200,187469080,18900,18900,18900,18900,0
|
|
20231208,143100,187469080,18900,18900,18900,18900,0
|
|
20231208,143000,187469080,18900,18900,18900,18900,20
|
|
20231208,142900,187091080,18900,18900,18900,18900,0
|
|
20231208,142800,187091080,18900,18900,18900,18900,0
|
|
20231208,142700,187091080,18900,18900,18900,18900,400
|
|
20231208,142600,179531080,18900,18900,18900,18900,20
|
|
20231208,142500,179153080,18910,18910,18910,18910,5
|
|
20231208,142400,179058530,18900,18900,18900,18900,0
|
|
20231208,142300,179058530,18900,18900,18900,18900,20
|
|
20231208,142200,178680530,18900,18900,18900,18900,0
|
|
20231208,142100,178680530,18900,18900,18900,18900,0
|
|
20231208,142000,178680530,18900,18900,18900,18900,18
|
|
20231208,141900,178340330,18900,18900,18900,18900,7
|
|
20231208,141800,178208030,18900,18900,18900,18900,0
|
|
20231208,141700,178208030,18900,18900,18900,18900,0
|
|
20231208,141600,178208030,18900,18900,18900,18900,19
|
|
20231208,141500,177848930,18900,18900,18900,18900,0
|
|
20231208,141400,177848930,18900,18900,18900,18900,16
|
|
20231208,141300,177546530,18900,18900,18900,18900,0
|
|
20231208,141200,177546530,18900,18900,18900,18900,0
|
|
20231208,141100,177546530,18900,18900,18900,18900,0
|
|
20231208,141000,177546530,18900,18900,18900,18900,1
|
|
20231208,140900,177527630,18900,18900,18900,18900,107
|
|
20231208,140800,175505330,18880,18880,18880,18880,19
|
|
20231208,140700,175146610,18880,18880,18880,18880,0
|
|
20231208,140600,175146610,18880,18880,18880,18880,0
|
|
20231208,140500,175146610,18880,18880,18880,18880,0
|
|
20231208,140400,175146610,18880,18880,18880,18880,19
|
|
20231208,140300,174787890,18900,18900,18900,18900,10
|
|
20231208,140200,174598890,18900,18900,18900,18900,7
|
|
20231208,140100,174466590,18900,18880,18900,18880,34
|
|
20231208,140000,173824370,18890,18890,18890,18890,1
|
|
20231208,135900,173805480,18880,18880,18880,18880,0
|
|
20231208,135800,173805480,18880,18880,18880,18880,19
|
|
20231208,135700,173446760,18890,18890,18890,18890,0
|
|
20231208,135600,173446760,18890,18890,18890,18890,0
|
|
20231208,135500,173446760,18890,18890,18890,18890,0
|
|
20231208,135400,173446760,18890,18890,18890,18890,51
|
|
20231208,135300,172483370,18890,18890,18890,18890,0
|
|
20231208,135200,172483370,18890,18890,18890,18890,30
|
|
20231208,135100,171916670,18880,18880,18880,18880,20
|
|
20231208,135000,171539070,18890,18890,18890,18890,0
|
|
20231208,134900,171539070,18890,18890,18890,18890,0
|
|
20231208,134800,171539070,18890,18890,18890,18890,0
|
|
20231208,134700,171539070,18890,18890,18890,18890,0
|
|
20231208,134600,171539070,18890,18890,18890,18890,3
|
|
20231208,134500,171482400,18890,18880,18890,18880,58
|
|
20231208,134400,170387080,18880,18880,18880,18880,19
|
|
20231208,134300,170028360,18880,18880,18880,18880,0
|
|
20231208,134200,170028360,18880,18880,18880,18880,0
|
|
20231208,134100,170028360,18880,18880,18880,18880,19
|
|
20231208,134000,169669640,18890,18890,18890,18890,0
|
|
20231208,133900,169669640,18890,18890,18890,18890,0
|
|
20231208,133800,169669640,18890,18890,18890,18890,5
|
|
20231208,133700,169575190,18880,18880,18880,18880,20
|
|
20231208,133600,169197590,18890,18890,18890,18890,5
|
|
20231208,133500,169103140,18880,18880,18880,18880,0
|
|
20231208,133400,169103140,18880,18880,18880,18880,0
|
|
20231208,133300,169103140,18880,18880,18880,18880,19
|
|
20231208,133200,168744420,18880,18880,18880,18880,0
|
|
20231208,133100,168744420,18880,18880,18880,18880,0
|
|
20231208,133000,168744420,18880,18880,18880,18880,0
|
|
20231208,132900,168744420,18880,18880,18880,18880,33
|
|
20231208,132800,168121380,18880,18890,18890,18880,13
|
|
20231208,132700,167875850,18890,18890,18890,18890,0
|
|
20231208,132600,167875850,18890,18890,18890,18890,0
|
|
20231208,132500,167875850,18890,18890,18890,18890,0
|
|
20231208,132400,167875850,18890,18890,18890,18890,0
|
|
20231208,132300,167875850,18890,18890,18890,18890,0
|
|
20231208,132200,167875850,18890,18890,18890,18890,0
|
|
20231208,132100,167875850,18890,18890,18890,18890,203
|
|
20231208,132000,164041180,18890,18900,18900,18890,19
|
|
20231208,131900,163682260,18910,18910,18910,18910,0
|
|
20231208,131800,163682260,18910,18910,18910,18910,25
|
|
20231208,131700,163209510,18910,18910,18910,18910,0
|
|
20231208,131600,163209510,18910,18910,18910,18910,1
|
|
20231208,131500,163190600,18900,18900,18900,18900,0
|
|
20231208,131400,163190600,18900,18900,18900,18900,0
|
|
20231208,131300,163190600,18900,18900,18900,18900,0
|
|
20231208,131200,163190600,18900,18900,18900,18900,0
|
|
20231208,131100,163190600,18900,18900,18900,18900,0
|
|
20231208,131000,163190600,18900,18900,18900,18900,1
|
|
20231208,130900,163171700,18910,18910,18910,18910,0
|
|
20231208,130800,163171700,18910,18910,18910,18910,0
|
|
20231208,130700,163171700,18910,18910,18910,18910,0
|
|
20231208,130600,163171700,18910,18910,18910,18910,10
|
|
20231208,130500,162982600,18920,18920,18920,18920,0
|
|
20231208,130400,162982600,18920,18920,18920,18920,0
|
|
20231208,130300,162982600,18920,18920,18920,18920,8
|
|
20231208,130200,162831240,18890,18890,18890,18890,0
|
|
20231208,130100,162831240,18890,18890,18890,18890,0
|
|
20231208,130000,162831240,18890,18890,18890,18890,37
|
|
20231208,125900,162132310,18890,18890,18890,18890,0
|
|
20231208,125800,162132310,18890,18890,18890,18890,0
|
|
20231208,125700,162132310,18890,18890,18890,18890,0
|
|
20231208,125600,162132310,18890,18890,18890,18890,0
|
|
20231208,125500,162132310,18890,18890,18890,18890,0
|
|
20231208,125400,162132310,18890,18890,18890,18890,0
|
|
20231208,125300,162132310,18890,18890,18890,18890,0
|
|
20231208,125200,162132310,18890,18890,18890,18890,0
|
|
20231208,125100,162132310,18890,18890,18890,18890,0
|
|
20231208,125000,162132310,18890,18890,18890,18890,0
|
|
20231208,124900,162132310,18890,18890,18890,18890,0
|
|
20231208,124800,162132310,18890,18890,18890,18890,0
|
|
20231208,124700,162132310,18890,18900,18930,18890,485
|
|
20231208,124600,152964350,18910,18910,18910,18910,3
|
|
20231208,124500,152907620,18910,18910,18910,18910,0
|
|
20231208,124400,152907620,18910,18910,18910,18910,0
|
|
20231208,124300,152907620,18910,18910,18910,18910,0
|
|
20231208,124200,152907620,18910,18910,18910,18910,0
|
|
20231208,124100,152907620,18910,18910,18910,18910,58
|
|
20231208,124000,151810840,18900,18900,18900,18900,54
|
|
20231208,123900,150790240,18890,18980,18980,18890,281
|
|
20231208,123800,145468160,19020,18930,19030,18930,434
|
|
20231208,123700,137231930,18910,18910,18910,18910,0
|
|
20231208,123600,137231930,18910,18910,18910,18910,0
|
|
20231208,123500,137231930,18910,18910,18910,18910,0
|
|
20231208,123400,137231930,18910,18910,18910,18910,0
|
|
20231208,123300,137231930,18910,18910,18910,18910,0
|
|
20231208,123200,137231930,18910,18910,18910,18910,0
|
|
20231208,123100,137231930,18910,18910,18910,18910,0
|
|
20231208,123000,137231930,18910,18910,18910,18910,0
|
|
20231208,122900,137231930,18910,18910,18910,18910,60
|
|
20231208,122800,136097330,18910,18910,18910,18910,3
|
|
20231208,122700,136040600,18910,18900,18910,18900,107
|
|
20231208,122600,134018120,18890,18890,18890,18890,0
|
|
20231208,122500,134018120,18890,18890,18890,18890,0
|
|
20231208,122400,134018120,18890,18890,18890,18890,11
|
|
20231208,122300,133810330,18880,18880,18880,18880,0
|
|
20231208,122200,133810330,18880,18880,18880,18880,0
|
|
20231208,122100,133810330,18880,18880,18880,18880,0
|
|
20231208,122000,133810330,18880,18880,18880,18880,0
|
|
20231208,121900,133810330,18880,18880,18880,18880,4
|
|
20231208,121800,133734810,18890,18890,18890,18890,0
|
|
20231208,121700,133734810,18890,18900,18900,18890,202
|
|
20231208,121600,129918600,18900,18900,18900,18900,0
|
|
20231208,121500,129918600,18900,18900,18900,18900,0
|
|
20231208,121400,129918600,18900,18900,18900,18900,0
|
|
20231208,121300,129918600,18900,18900,18900,18900,0
|
|
20231208,121200,129918600,18900,18900,18900,18900,0
|
|
20231208,121100,129918600,18900,18900,18900,18900,48
|
|
20231208,121000,129011400,18900,18900,18900,18900,20
|
|
20231208,120900,128633400,18900,18900,18900,18900,5
|
|
20231208,120800,128538900,18900,18900,18900,18900,90
|
|
20231208,120700,126837900,18900,18900,18900,18900,0
|
|
20231208,120600,126837900,18900,18900,18900,18900,0
|
|
20231208,120500,126837900,18900,18900,18900,18900,0
|
|
20231208,120400,126837900,18900,18900,18900,18900,0
|
|
20231208,120300,126837900,18900,18900,18900,18900,0
|
|
20231208,120200,126837900,18900,18900,18900,18900,0
|
|
20231208,120100,126837900,18900,18900,18900,18900,0
|
|
20231208,120000,126837900,18900,18900,18900,18900,0
|
|
20231208,115900,126837900,18900,18900,18900,18900,4
|
|
20231208,115800,126762300,18900,18900,18900,18900,0
|
|
20231208,115700,126762300,18900,18900,18900,18900,3
|
|
20231208,115600,126705600,18890,18890,18890,18890,0
|
|
20231208,115500,126705600,18890,18890,18890,18890,8
|
|
20231208,115400,126554480,18890,18890,18890,18890,20
|
|
20231208,115300,126176680,18890,18890,18890,18890,0
|
|
20231208,115200,126176680,18890,18890,18890,18890,6
|
|
20231208,115100,126063340,18900,18900,18900,18900,0
|
|
20231208,115000,126063340,18900,18900,18900,18900,1
|
|
20231208,114900,126044440,18890,18890,18890,18890,0
|
|
20231208,114800,126044440,18890,18890,18890,18890,8
|
|
20231208,114700,125893320,18890,18890,18890,18890,10
|
|
20231208,114600,125704420,18900,18900,18900,18900,1
|
|
20231208,114500,125685520,18890,18890,18890,18890,3
|
|
20231208,114400,125628850,18890,18890,18890,18890,0
|
|
20231208,114300,125628850,18890,18890,18890,18890,7
|
|
20231208,114200,125496620,18900,18900,18900,18900,1
|
|
20231208,114100,125477720,18900,18900,18900,18900,0
|
|
20231208,114000,125477720,18900,18880,18900,18880,127
|
|
20231208,113900,123078170,18880,18880,18880,18880,3
|
|
20231208,113800,123021530,18880,18880,18880,18880,0
|
|
20231208,113700,123021530,18880,18880,18880,18880,4
|
|
20231208,113600,122946010,18880,18880,18880,18880,30
|
|
20231208,113500,122379610,18880,18880,18880,18880,1
|
|
20231208,113400,122360730,18880,18880,18880,18880,4
|
|
20231208,113300,122285210,18880,18880,18880,18880,4
|
|
20231208,113200,122209690,18880,18880,18880,18880,4
|
|
20231208,113100,122134170,18880,18880,18880,18880,0
|
|
20231208,113000,122134170,18880,18880,18880,18880,3
|
|
20231208,112900,122077530,18880,18880,18880,18880,0
|
|
20231208,112800,122077530,18880,18880,18880,18880,4
|
|
20231208,112700,122002010,18880,18880,18880,18880,2
|
|
20231208,112600,121964250,18880,18880,18880,18880,4
|
|
20231208,112500,121888730,18880,18880,18880,18880,3
|
|
20231208,112400,121832090,18880,18880,18880,18880,0
|
|
20231208,112300,121832090,18880,18880,18880,18880,4
|
|
20231208,112200,121756570,18880,18880,18880,18880,0
|
|
20231208,112100,121756570,18880,18890,18890,18880,13
|
|
20231208,112000,121511030,18890,18890,18890,18890,120
|
|
20231208,111900,119244230,18890,18910,18910,18890,387
|
|
20231208,111800,111927140,18910,18910,18910,18910,0
|
|
20231208,111700,111927140,18910,18910,18910,18910,7
|
|
20231208,111600,111794770,18910,18910,18910,18910,4
|
|
20231208,111500,111719130,18930,18930,18930,18930,0
|
|
20231208,111400,111719130,18930,18930,18930,18930,0
|
|
20231208,111300,111719130,18930,18930,18930,18930,0
|
|
20231208,111200,111719130,18930,18930,18930,18920,101
|
|
20231208,111100,109807710,18920,18920,18920,18920,0
|
|
20231208,111000,109807710,18920,18920,18920,18920,4
|
|
20231208,110900,109732030,18920,18920,18920,18920,0
|
|
20231208,110800,109732030,18920,18920,18920,18920,8
|
|
20231208,110700,109580670,18930,18930,18930,18930,0
|
|
20231208,110600,109580670,18930,18930,18930,18930,0
|
|
20231208,110500,109580670,18930,18920,18930,18920,29
|
|
20231208,110400,109031730,18920,18940,18940,18920,1076
|
|
20231208,110300,88655670,18940,18970,18970,18940,458
|
|
20231208,110200,79973440,18970,18970,18970,18970,0
|
|
20231208,110100,79973440,18970,18980,18980,18970,71
|
|
20231208,110000,78625930,18980,18980,18980,18980,10
|
|
20231208,105900,78436130,18980,18980,18980,18980,0
|
|
20231208,105800,78436130,18980,18980,18980,18980,26
|
|
20231208,105700,77942650,19000,19000,19000,19000,18
|
|
20231208,105600,77600650,19000,19000,19000,19000,3
|
|
20231208,105500,77543650,19000,19000,19000,19000,0
|
|
20231208,105400,77543650,19000,19000,19000,19000,4
|
|
20231208,105300,77467650,19000,19000,19000,19000,0
|
|
20231208,105200,77467650,19000,19000,19000,19000,4
|
|
20231208,105100,77391650,19000,19000,19000,19000,6
|
|
20231208,105000,77277650,19010,19000,19010,19000,28
|
|
20231208,104900,76745400,19000,19000,19000,19000,0
|
|
20231208,104800,76745400,19000,19000,19000,19000,4
|
|
20231208,104700,76669400,19000,19000,19000,19000,4
|
|
20231208,104600,76593400,19010,19010,19010,19010,3
|
|
20231208,104500,76536370,19000,19000,19000,19000,4
|
|
20231208,104400,76460370,19000,19000,19000,19000,0
|
|
20231208,104300,76460370,19000,19000,19000,19000,4
|
|
20231208,104200,76384370,19000,19000,19000,19000,0
|
|
20231208,104100,76384370,19000,19000,19010,19000,8
|
|
20231208,104000,76232360,19000,19000,19000,19000,26
|
|
20231208,103900,75738360,19000,18970,19000,18970,305
|
|
20231208,103800,69944900,18970,18970,18970,18970,0
|
|
20231208,103700,69944900,18970,18970,18970,18970,34
|
|
20231208,103600,69299920,18960,18950,18960,18950,33
|
|
20231208,103500,68674270,18950,18950,18950,18950,0
|
|
20231208,103400,68674270,18950,18940,18950,18940,9
|
|
20231208,103300,68503800,18950,18950,18950,18950,0
|
|
20231208,103200,68503800,18950,18950,18950,18950,0
|
|
20231208,103100,68503800,18950,18950,18950,18950,0
|
|
20231208,103000,68503800,18950,18940,18950,18940,7
|
|
20231208,102900,68371180,18940,18940,18940,18940,0
|
|
20231208,102800,68371180,18940,18950,18950,18940,12
|
|
20231208,102700,68143820,18950,18950,18950,18950,7
|
|
20231208,102600,68011170,18950,18940,18950,18940,62
|
|
20231208,102500,66836870,18930,18930,18930,18930,2
|
|
20231208,102400,66799010,18970,18970,18970,18970,0
|
|
20231208,102300,66799010,18970,18970,18970,18970,77
|
|
20231208,102200,65338320,18940,18940,18940,18940,0
|
|
20231208,102100,65338320,18940,18930,18940,18930,349
|
|
20231208,102000,58730750,18930,18930,18930,18930,85
|
|
20231208,101900,57121700,18930,18930,18930,18930,4
|
|
20231208,101800,57045980,18940,18930,18940,18930,8
|
|
20231208,101700,56894530,18940,18930,18940,18930,52
|
|
20231208,101600,55910160,18930,18930,18930,18930,4
|
|
20231208,101500,55834440,18930,18930,18930,18930,15
|
|
20231208,101400,55550490,18930,18930,18930,18930,11
|
|
20231208,101300,55342260,18920,18920,18920,18920,0
|
|
20231208,101200,55342260,18920,18970,18970,18920,588
|
|
20231208,101100,44192300,18970,18970,18970,18970,1
|
|
20231208,101000,44173330,18930,18930,18930,18930,115
|
|
20231208,100900,41996380,18930,18930,18930,18930,4
|
|
20231208,100800,41920660,18930,18930,18930,18930,7
|
|
20231208,100700,41788150,18930,18930,18930,18930,87
|
|
20231208,100600,40141240,18930,18930,18930,18930,0
|
|
20231208,100500,40141240,18930,18930,18930,18930,8
|
|
20231208,100400,39989800,18930,18930,18930,18930,0
|
|
20231208,100300,39989800,18930,18930,18930,18930,3
|
|
20231208,100200,39933010,18930,18930,18930,18930,0
|
|
20231208,100100,39933010,18930,18930,18930,18930,4
|
|
20231208,100000,39857290,18930,18930,18930,18930,0
|
|
20231208,095900,39857290,18930,18930,18930,18930,4
|
|
20231208,095800,39781570,18930,18930,18930,18930,9
|
|
20231208,095700,39611200,18940,18940,18940,18940,0
|
|
20231208,095600,39611200,18940,18940,18940,18940,2
|
|
20231208,095500,39573320,18940,18940,18940,18940,0
|
|
20231208,095400,39573320,18940,18940,18940,18940,3
|
|
20231208,095300,39516500,18930,18930,18930,18930,0
|
|
20231208,095200,39516500,18930,18930,18930,18930,0
|
|
20231208,095100,39516500,18930,18930,18930,18930,24
|
|
20231208,095000,39062180,18920,18920,18920,18920,12
|
|
20231208,094900,38835140,18920,18920,18920,18920,0
|
|
20231208,094800,38835140,18920,18920,18920,18920,3
|
|
20231208,094700,38778380,18920,18920,18920,18920,4
|
|
20231208,094600,38702700,18920,18920,18920,18920,0
|
|
20231208,094500,38702700,18920,18920,18920,18920,4
|
|
20231208,094400,38627020,18920,18920,18920,18920,5
|
|
20231208,094300,38532420,18920,18920,18920,18920,3
|
|
20231208,094200,38475660,18920,18920,18920,18920,0
|
|
20231208,094100,38475660,18920,18920,18920,18920,19
|
|
20231208,094000,38116180,18920,18920,18920,18920,27
|
|
20231208,093900,37605340,18920,18920,18920,18920,0
|
|
20231208,093800,37605340,18920,18920,18920,18910,413
|
|
20231208,093700,29791560,18920,18920,18920,18920,0
|
|
20231208,093600,29791560,18920,18920,18920,18920,11
|
|
20231208,093500,29583440,18930,18930,18930,18930,2
|
|
20231208,093400,29545580,18930,18930,18930,18930,32
|
|
20231208,093300,28939820,18930,18930,18930,18930,0
|
|
20231208,093200,28939820,18930,18960,18960,18930,2
|
|
20231208,093100,28901930,18960,18930,18960,18930,39
|
|
20231208,093000,28163270,18950,18970,18970,18950,20
|
|
20231208,092900,27784240,18950,18910,18950,18910,48
|
|
20231208,092800,26875590,18900,18900,18900,18900,10
|
|
20231208,092700,26686590,18900,18900,18900,18900,71
|
|
20231208,092600,25344690,18900,18870,18900,18870,15
|
|
20231208,092500,25061490,18880,18850,18880,18850,30
|
|
20231208,092400,24495210,18860,18860,18860,18860,126
|
|
20231208,092300,22118850,18860,18860,18860,18860,3
|
|
20231208,092200,22062270,18850,18850,18850,18850,0
|
|
20231208,092100,22062270,18850,18850,18850,18850,4
|
|
20231208,092000,21986870,18890,18890,18890,18890,2
|
|
20231208,091900,21949090,18890,18910,18910,18890,81
|
|
20231208,091800,20417400,18910,18910,18910,18910,3
|
|
20231208,091700,20360670,18930,18930,18930,18930,110
|
|
20231208,091600,18278370,18950,18950,18950,18950,45
|
|
20231208,091500,17425620,18950,18950,18950,18950,0
|
|
20231208,091400,17425620,18950,18940,18950,18940,55
|
|
20231208,091300,16383400,18950,18950,18950,18950,0
|
|
20231208,091200,16383400,18950,18950,18950,18950,0
|
|
20231208,091100,16383400,18950,18950,18950,18950,0
|
|
20231208,091000,16383400,18950,18950,18950,18950,9
|
|
20231208,090900,16212850,18960,18930,18960,18930,415
|
|
20231208,090800,8356810,18920,18910,18920,18910,53
|
|
20231208,090700,7354160,18920,18920,18920,18920,26
|
|
20231208,090600,6862240,18930,18920,18930,18920,24
|
|
20231208,090500,6407960,18850,18850,18850,18850,4
|
|
20231208,090400,6332560,18820,18820,18820,18820,0
|
|
20231208,090300,6332560,18820,18820,18820,18820,2
|
|
20231208,090200,6294920,18820,18970,18970,18810,119
|
|
20231208,090100,4053910,18880,18900,18900,18880,57
|
|
20231208,090000,2976810,18900,18920,19000,18900,157
|