681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,201800,284152780,12850,12850,12850,12850,755
|
|
20231212,201700,284152780,12850,12850,12850,12850,0
|
|
20231212,201600,284152780,12850,12850,12850,12850,0
|
|
20231212,201500,284152780,12850,12850,12850,12850,0
|
|
20231212,201400,284152780,12850,12850,12850,12850,0
|
|
20231212,201300,284152780,12850,12850,12850,12850,0
|
|
20231212,201200,284152780,12850,12850,12850,12850,0
|
|
20231212,201100,284152780,12850,12850,12850,12850,0
|
|
20231212,201000,284152780,12850,12850,12850,12850,0
|
|
20231212,200900,284152780,12850,12850,12850,12850,0
|
|
20231212,200800,284152780,12850,12850,12850,12850,0
|
|
20231212,200700,284152780,12850,12850,12850,12850,0
|
|
20231212,200600,284152780,12850,12850,12850,12850,0
|
|
20231212,200500,284152780,12850,12850,12850,12850,0
|
|
20231212,200400,284152780,12850,12850,12850,12850,0
|
|
20231212,200300,284152780,12850,12850,12850,12850,0
|
|
20231212,200200,284152780,12850,12850,12850,12850,0
|
|
20231212,200100,284152780,12850,12850,12850,12850,0
|
|
20231212,200000,284152780,12850,12850,12850,12850,0
|
|
20231212,195900,284152780,12850,12850,12850,12850,0
|
|
20231212,195800,284152780,12850,12850,12850,12850,0
|
|
20231212,195700,284152780,12850,12850,12850,12850,0
|
|
20231212,195600,284152780,12850,12850,12850,12850,0
|
|
20231212,195500,284152780,12850,12850,12850,12850,0
|
|
20231212,195400,284152780,12850,12850,12850,12850,0
|
|
20231212,195300,284152780,12850,12850,12850,12850,0
|
|
20231212,195200,284152780,12850,12850,12850,12850,0
|
|
20231212,195100,284152780,12850,12850,12850,12850,0
|
|
20231212,195000,284152780,12850,12850,12850,12850,0
|
|
20231212,194900,284152780,12850,12850,12850,12850,0
|
|
20231212,194800,284152780,12850,12850,12850,12850,755
|
|
20231212,194700,284152780,12850,12850,12850,12850,0
|
|
20231212,194600,284152780,12850,12850,12850,12850,0
|
|
20231212,194500,284152780,12850,12850,12850,12850,0
|
|
20231212,194400,284152780,12850,12850,12850,12850,0
|
|
20231212,194300,284152780,12850,12850,12850,12850,0
|
|
20231212,194200,284152780,12850,12850,12850,12850,0
|
|
20231212,194100,284152780,12850,12850,12850,12850,0
|
|
20231212,194000,284152780,12850,12850,12850,12850,0
|
|
20231212,193900,284152780,12850,12850,12850,12850,0
|
|
20231212,193800,284152780,12850,12850,12850,12850,0
|
|
20231212,193700,284152780,12850,12850,12850,12850,0
|
|
20231212,193600,284152780,12850,12850,12850,12850,0
|
|
20231212,193500,284152780,12850,12850,12850,12850,0
|
|
20231212,193400,284152780,12850,12850,12850,12850,0
|
|
20231212,193300,284152780,12850,12850,12850,12850,0
|
|
20231212,193200,284152780,12850,12850,12850,12850,0
|
|
20231212,193100,284152780,12850,12850,12850,12850,0
|
|
20231212,193000,284152780,12850,12850,12850,12850,0
|
|
20231212,192900,284152780,12850,12850,12850,12850,0
|
|
20231212,192800,284152780,12850,12850,12850,12850,0
|
|
20231212,192700,284152780,12850,12850,12850,12850,0
|
|
20231212,192600,284152780,12850,12850,12850,12850,0
|
|
20231212,192500,284152780,12850,12850,12850,12850,0
|
|
20231212,192400,284152780,12850,12850,12850,12850,0
|
|
20231212,192300,284152780,12850,12850,12850,12850,0
|
|
20231212,192200,284152780,12850,12850,12850,12850,0
|
|
20231212,192100,284152780,12850,12850,12850,12850,0
|
|
20231212,192000,284152780,12850,12850,12850,12850,0
|
|
20231212,191900,284152780,12850,12850,12850,12850,0
|
|
20231212,191800,284152780,12850,12850,12850,12850,755
|
|
20231212,191700,284152780,12850,12850,12850,12850,0
|
|
20231212,191600,284152780,12850,12850,12850,12850,0
|
|
20231212,191500,284152780,12850,12850,12850,12850,0
|
|
20231212,191400,284152780,12850,12850,12850,12850,0
|
|
20231212,191300,284152780,12850,12850,12850,12850,0
|
|
20231212,191200,284152780,12850,12850,12850,12850,0
|
|
20231212,191100,284152780,12850,12850,12850,12850,0
|
|
20231212,191000,284152780,12850,12850,12850,12850,0
|
|
20231212,190900,284152780,12850,12850,12850,12850,0
|
|
20231212,190800,284152780,12850,12850,12850,12850,0
|
|
20231212,190700,284152780,12850,12850,12850,12850,0
|
|
20231212,190600,284152780,12850,12850,12850,12850,0
|
|
20231212,190500,284152780,12850,12850,12850,12850,0
|
|
20231212,190400,284152780,12850,12850,12850,12850,0
|
|
20231212,190300,284152780,12850,12850,12850,12850,0
|
|
20231212,190200,284152780,12850,12850,12850,12850,0
|
|
20231212,190100,284152780,12850,12850,12850,12850,0
|
|
20231212,190000,284152780,12850,12850,12850,12850,0
|
|
20231212,185900,284152780,12850,12850,12850,12850,0
|
|
20231212,185800,284152780,12850,12850,12850,12850,0
|
|
20231212,185700,284152780,12850,12850,12850,12850,0
|
|
20231212,185600,284152780,12850,12850,12850,12850,0
|
|
20231212,185500,284152780,12850,12850,12850,12850,0
|
|
20231212,185400,284152780,12850,12850,12850,12850,0
|
|
20231212,185300,284152780,12850,12850,12850,12850,0
|
|
20231212,185200,284152780,12850,12850,12850,12850,0
|
|
20231212,185100,284152780,12850,12850,12850,12850,0
|
|
20231212,185000,284152780,12850,12850,12850,12850,0
|
|
20231212,184900,284152780,12850,12850,12850,12850,0
|
|
20231212,184800,284152780,12850,12850,12850,12850,755
|
|
20231212,184700,284152780,12850,12850,12850,12850,0
|
|
20231212,184600,284152780,12850,12850,12850,12850,0
|
|
20231212,184500,284152780,12850,12850,12850,12850,0
|
|
20231212,184400,284152780,12850,12850,12850,12850,0
|
|
20231212,184300,284152780,12850,12850,12850,12850,0
|
|
20231212,184200,284152780,12850,12850,12850,12850,0
|
|
20231212,184100,284152780,12850,12850,12850,12850,0
|
|
20231212,184000,284152780,12850,12850,12850,12850,0
|
|
20231212,183900,284152780,12850,12850,12850,12850,0
|
|
20231212,183800,284152780,12850,12850,12850,12850,0
|
|
20231212,183700,284152780,12850,12850,12850,12850,0
|
|
20231212,183600,284152780,12850,12850,12850,12850,0
|
|
20231212,183500,284152780,12850,12850,12850,12850,0
|
|
20231212,183400,284152780,12850,12850,12850,12850,0
|
|
20231212,183300,284152780,12850,12850,12850,12850,0
|
|
20231212,183200,284152780,12850,12850,12850,12850,0
|
|
20231212,183100,284152780,12850,12850,12850,12850,0
|
|
20231212,183000,284152780,12850,12850,12850,12850,0
|
|
20231212,182900,284152780,12850,12850,12850,12850,0
|
|
20231212,182800,284152780,12850,12850,12850,12850,0
|
|
20231212,182700,284152780,12850,12850,12850,12850,0
|
|
20231212,182600,284152780,12850,12850,12850,12850,0
|
|
20231212,182500,284152780,12850,12850,12850,12850,0
|
|
20231212,182400,284152780,12850,12850,12850,12850,0
|
|
20231212,182300,284152780,12850,12850,12850,12850,0
|
|
20231212,182200,284152780,12850,12850,12850,12850,0
|
|
20231212,182100,284152780,12850,12850,12850,12850,0
|
|
20231212,182000,284152780,12850,12850,12850,12850,0
|
|
20231212,181900,284152780,12850,12850,12850,12850,0
|
|
20231212,181800,284152780,12850,12850,12850,12850,755
|
|
20231212,181700,284152780,12850,12850,12850,12850,0
|
|
20231212,181600,284152780,12850,12850,12850,12850,0
|
|
20231212,181500,284152780,12850,12850,12850,12850,0
|
|
20231212,181400,284152780,12850,12850,12850,12850,0
|
|
20231212,181300,284152780,12850,12850,12850,12850,0
|
|
20231212,181200,284152780,12850,12850,12850,12850,0
|
|
20231212,181100,284152780,12850,12850,12850,12850,0
|
|
20231212,181000,284152780,12850,12850,12850,12850,0
|
|
20231212,180900,284152780,12850,12850,12850,12850,0
|
|
20231212,180800,284152780,12850,12850,12850,12850,0
|
|
20231212,180700,284152780,12850,12850,12850,12850,0
|
|
20231212,180600,284152780,12850,12850,12850,12850,0
|
|
20231212,180500,284152780,12850,12850,12850,12850,0
|
|
20231212,180400,284152780,12850,12850,12850,12850,0
|
|
20231212,180300,284152780,12850,12850,12850,12850,0
|
|
20231212,180200,284152780,12850,12850,12850,12850,0
|
|
20231212,180100,284152780,12850,12850,12850,12850,0
|
|
20231212,180000,284152780,12850,12850,12850,12850,0
|
|
20231212,175900,284152780,12850,12850,12850,12850,0
|
|
20231212,175800,284152780,12850,12850,12850,12850,0
|
|
20231212,175700,284152780,12850,12850,12850,12850,0
|
|
20231212,175600,284152780,12850,12850,12850,12850,0
|
|
20231212,175500,284152780,12850,12850,12850,12850,0
|
|
20231212,175400,284152780,12850,12850,12850,12850,0
|
|
20231212,175300,284152780,12850,12850,12850,12850,0
|
|
20231212,175200,284152780,12850,12850,12850,12850,0
|
|
20231212,175100,284152780,12850,12850,12850,12850,0
|
|
20231212,175000,284152780,12850,12850,12850,12850,0
|
|
20231212,174900,284152780,12850,12850,12850,12850,0
|
|
20231212,174800,284152780,12850,12850,12850,12850,755
|
|
20231212,174700,284152780,12850,12850,12850,12850,0
|
|
20231212,174600,284152780,12850,12850,12850,12850,0
|
|
20231212,174500,284152780,12850,12850,12850,12850,0
|
|
20231212,174400,284152780,12850,12850,12850,12850,0
|
|
20231212,174300,284152780,12850,12850,12850,12850,0
|
|
20231212,174200,284152780,12850,12850,12850,12850,0
|
|
20231212,174100,284152780,12850,12850,12850,12850,0
|
|
20231212,174000,284152780,12850,12850,12850,12850,0
|
|
20231212,173900,284152780,12850,12850,12850,12850,0
|
|
20231212,173800,284152780,12850,12850,12850,12850,0
|
|
20231212,173700,284152780,12850,12850,12850,12850,0
|
|
20231212,173600,284152780,12850,12850,12850,12850,0
|
|
20231212,173500,284152780,12850,12850,12850,12850,0
|
|
20231212,173400,284152780,12850,12850,12850,12850,0
|
|
20231212,173300,284152780,12850,12850,12850,12850,0
|
|
20231212,173200,284152780,12850,12850,12850,12850,0
|
|
20231212,173100,284152780,12850,12850,12850,12850,0
|
|
20231212,173000,284152780,12850,12850,12850,12850,0
|
|
20231212,172900,284152780,12850,12850,12850,12850,0
|
|
20231212,172800,284152780,12850,12850,12850,12850,0
|
|
20231212,172700,284152780,12850,12850,12850,12850,0
|
|
20231212,172600,284152780,12850,12850,12850,12850,0
|
|
20231212,172500,284152780,12850,12850,12850,12850,0
|
|
20231212,172400,284152780,12850,12850,12850,12850,0
|
|
20231212,172300,284152780,12850,12850,12850,12850,0
|
|
20231212,172200,284152780,12850,12850,12850,12850,0
|
|
20231212,172100,284152780,12850,12850,12850,12850,0
|
|
20231212,172000,284152780,12850,12850,12850,12850,0
|
|
20231212,171900,284152780,12850,12850,12850,12850,0
|
|
20231212,171800,284152780,12850,12850,12850,12850,755
|
|
20231212,171700,284152780,12850,12850,12850,12850,0
|
|
20231212,171600,284152780,12850,12850,12850,12850,0
|
|
20231212,171500,284152780,12850,12850,12850,12850,0
|
|
20231212,171400,284152780,12850,12850,12850,12850,0
|
|
20231212,171300,284152780,12850,12850,12850,12850,0
|
|
20231212,171200,284152780,12850,12850,12850,12850,0
|
|
20231212,171100,284152780,12850,12850,12850,12850,0
|
|
20231212,171000,284152780,12850,12850,12850,12850,0
|
|
20231212,170900,284152780,12850,12850,12850,12850,0
|
|
20231212,170800,284152780,12850,12850,12850,12850,0
|
|
20231212,170700,284152780,12850,12850,12850,12850,0
|
|
20231212,170600,284152780,12850,12850,12850,12850,0
|
|
20231212,170500,284152780,12850,12850,12850,12850,0
|
|
20231212,170400,284152780,12850,12850,12850,12850,0
|
|
20231212,170300,284152780,12850,12850,12850,12850,0
|
|
20231212,170200,284152780,12850,12850,12850,12850,0
|
|
20231212,170100,284152780,12850,12850,12850,12850,0
|
|
20231212,170000,284152780,12850,12850,12850,12850,0
|
|
20231212,165900,284152780,12850,12850,12850,12850,0
|
|
20231212,165800,284152780,12850,12850,12850,12850,0
|
|
20231212,165700,284152780,12850,12850,12850,12850,0
|
|
20231212,165600,284152780,12850,12850,12850,12850,0
|
|
20231212,165500,284152780,12850,12850,12850,12850,0
|
|
20231212,165400,284152780,12850,12850,12850,12850,0
|
|
20231212,165300,284152780,12850,12850,12850,12850,0
|
|
20231212,165200,284152780,12850,12850,12850,12850,0
|
|
20231212,165100,284152780,12850,12850,12850,12850,0
|
|
20231212,165000,284152780,12850,12850,12850,12850,0
|
|
20231212,164900,284152780,12850,12850,12850,12850,0
|
|
20231212,164800,284152780,12850,12850,12850,12850,755
|
|
20231212,164700,284152780,12850,12850,12850,12850,0
|
|
20231212,164600,284152780,12850,12850,12850,12850,0
|
|
20231212,164500,284152780,12850,12850,12850,12850,0
|
|
20231212,164400,284152780,12850,12850,12850,12850,0
|
|
20231212,164300,284152780,12850,12850,12850,12850,0
|
|
20231212,164200,284152780,12850,12850,12850,12850,0
|
|
20231212,164100,284152780,12850,12850,12850,12850,0
|
|
20231212,164000,284152780,12850,12850,12850,12850,0
|
|
20231212,163900,284152780,12850,12850,12850,12850,0
|
|
20231212,163800,284152780,12850,12850,12850,12850,0
|
|
20231212,163700,284152780,12850,12850,12850,12850,0
|
|
20231212,163600,284152780,12850,12850,12850,12850,0
|
|
20231212,163500,284152780,12850,12850,12850,12850,0
|
|
20231212,163400,284152780,12850,12850,12850,12850,0
|
|
20231212,163300,284152780,12850,12850,12850,12850,0
|
|
20231212,163200,284152780,12850,12850,12850,12850,0
|
|
20231212,163100,284152780,12850,12850,12850,12850,0
|
|
20231212,163000,284152780,12850,12850,12850,12850,0
|
|
20231212,162900,284152780,12850,12850,12850,12850,0
|
|
20231212,162800,284152780,12850,12850,12850,12850,0
|
|
20231212,162700,284152780,12850,12850,12850,12850,0
|
|
20231212,162600,284152780,12850,12850,12850,12850,0
|
|
20231212,162500,284152780,12850,12850,12850,12850,0
|
|
20231212,162400,284152780,12850,12850,12850,12850,0
|
|
20231212,162300,284152780,12850,12850,12850,12850,0
|
|
20231212,162200,284152780,12850,12850,12850,12850,0
|
|
20231212,162100,284152780,12850,12850,12850,12850,0
|
|
20231212,162000,284152780,12850,12850,12850,12850,0
|
|
20231212,161900,284152780,12850,12850,12850,12850,0
|
|
20231212,161800,284152780,12850,12850,12850,12850,755
|
|
20231212,161700,284152780,12850,12850,12850,12850,0
|
|
20231212,161600,284152780,12850,12850,12850,12850,0
|
|
20231212,161500,284152780,12850,12850,12850,12850,0
|
|
20231212,161400,284152780,12850,12850,12850,12850,0
|
|
20231212,161300,284152780,12850,12850,12850,12850,0
|
|
20231212,161200,284152780,12850,12850,12850,12850,0
|
|
20231212,161100,284152780,12850,12850,12850,12850,0
|
|
20231212,161000,284152780,12850,12850,12850,12850,0
|
|
20231212,160900,284152780,12850,12850,12850,12850,0
|
|
20231212,160800,284152780,12850,12850,12850,12850,0
|
|
20231212,160700,284152780,12850,12850,12850,12850,0
|
|
20231212,160600,284152780,12850,12850,12850,12850,0
|
|
20231212,160500,284152780,12850,12850,12850,12850,0
|
|
20231212,160400,284152780,12850,12850,12850,12850,0
|
|
20231212,160300,284152780,12850,12850,12850,12850,0
|
|
20231212,160200,284152780,12850,12850,12850,12850,0
|
|
20231212,160100,284152780,12850,12850,12850,12850,0
|
|
20231212,160000,284152780,12850,12850,12850,12850,0
|
|
20231212,155900,284152780,12850,12850,12850,12850,0
|
|
20231212,155800,284152780,12850,12850,12850,12850,0
|
|
20231212,155700,284152780,12850,12850,12850,12850,0
|
|
20231212,155600,284152780,12850,12850,12850,12850,0
|
|
20231212,155500,284152780,12850,12850,12850,12850,0
|
|
20231212,155400,284152780,12850,12850,12850,12850,0
|
|
20231212,155300,284152780,12850,12850,12850,12850,0
|
|
20231212,155200,284152780,12850,12850,12850,12850,0
|
|
20231212,155100,284152780,12850,12850,12850,12850,0
|
|
20231212,155000,284152780,12850,12850,12850,12850,0
|
|
20231212,154900,284152780,12850,12850,12850,12850,0
|
|
20231212,154800,284152780,12850,12850,12850,12850,755
|
|
20231212,154700,284152780,12850,12850,12850,12850,0
|
|
20231212,154600,284152780,12850,12850,12850,12850,0
|
|
20231212,154500,284152780,12850,12850,12850,12850,0
|
|
20231212,154400,284152780,12850,12850,12850,12850,0
|
|
20231212,154300,284152780,12850,12850,12850,12850,0
|
|
20231212,154200,284152780,12850,12850,12850,12850,0
|
|
20231212,154100,284152780,12850,12850,12850,12850,0
|
|
20231212,154000,284152780,12850,12850,12850,12850,0
|
|
20231212,153900,284152780,12850,12850,12850,12850,0
|
|
20231212,153800,284152780,12850,12850,12850,12850,0
|
|
20231212,153700,284152780,12850,12850,12850,12850,0
|
|
20231212,153600,284152780,12850,12850,12850,12850,0
|
|
20231212,153500,284152780,12850,12850,12850,12850,0
|
|
20231212,153400,284152780,12850,12850,12850,12850,0
|
|
20231212,153300,284152780,12850,12850,12850,12850,0
|
|
20231212,153200,284152780,12850,12850,12850,12850,0
|
|
20231212,153100,284152780,12850,12850,12850,12850,0
|
|
20231212,153000,284152780,12850,12850,12850,12850,755
|
|
20231212,152900,274451030,12860,12860,12860,12860,0
|
|
20231212,152800,274451030,12860,12860,12860,12860,0
|
|
20231212,152700,274451030,12860,12860,12860,12860,0
|
|
20231212,152600,274451030,12860,12860,12860,12860,0
|
|
20231212,152500,274451030,12860,12860,12860,12860,0
|
|
20231212,152400,274451030,12860,12860,12860,12860,0
|
|
20231212,152300,274451030,12860,12860,12860,12860,0
|
|
20231212,152200,274451030,12860,12860,12860,12860,0
|
|
20231212,152100,274451030,12860,12860,12860,12860,0
|
|
20231212,152000,274451030,12860,12860,12860,12860,0
|
|
20231212,151900,274451030,12860,12860,12860,12860,0
|
|
20231212,151800,274451030,12860,12860,12860,12860,0
|
|
20231212,151700,274451030,12860,12860,12860,12860,320
|
|
20231212,151600,270335830,12860,12870,12870,12860,105
|
|
20231212,151500,268985270,12870,12870,12870,12870,0
|
|
20231212,151400,268985270,12870,12870,12870,12870,0
|
|
20231212,151300,268985270,12870,12870,12870,12870,0
|
|
20231212,151200,268985270,12870,12890,12900,12870,41
|
|
20231212,151100,268456500,12900,12900,12900,12900,0
|
|
20231212,151000,268456500,12900,12900,12900,12900,8
|
|
20231212,150900,268353300,12900,12900,12900,12900,0
|
|
20231212,150800,268353300,12900,12880,12900,12880,401
|
|
20231212,150700,263185280,12880,12880,12880,12880,8
|
|
20231212,150600,263082240,12890,12890,12890,12890,0
|
|
20231212,150500,263082240,12890,12860,12890,12850,316
|
|
20231212,150400,259021060,12900,12900,12900,12900,5
|
|
20231212,150300,258956560,12850,12850,12850,12850,0
|
|
20231212,150200,258956560,12850,12850,12850,12850,0
|
|
20231212,150100,258956560,12850,12860,12860,12850,20
|
|
20231212,150000,258699520,12850,12860,12860,12850,28
|
|
20231212,145900,258339690,12870,12870,12870,12870,0
|
|
20231212,145800,258339690,12870,12870,12870,12870,17
|
|
20231212,145700,258120900,12850,12850,12850,12850,0
|
|
20231212,145600,258120900,12850,12850,12850,12850,0
|
|
20231212,145500,258120900,12850,12850,12850,12850,0
|
|
20231212,145400,258120900,12850,12850,12850,12850,0
|
|
20231212,145300,258120900,12850,12850,12850,12850,32
|
|
20231212,145200,257709700,12850,12850,12850,12850,0
|
|
20231212,145100,257709700,12850,12850,12850,12850,0
|
|
20231212,145000,257709700,12850,12850,12850,12850,0
|
|
20231212,144900,257709700,12850,12850,12850,12850,0
|
|
20231212,144800,257709700,12850,12900,12900,12850,323
|
|
20231212,144700,253552870,12900,12900,12900,12900,0
|
|
20231212,144600,253552870,12900,12900,12910,12900,29
|
|
20231212,144500,253178670,12910,12910,12910,12910,5
|
|
20231212,144400,253114120,12910,12910,12910,12910,5
|
|
20231212,144300,253049570,12910,12910,12910,12910,8
|
|
20231212,144200,252946290,12910,12920,12920,12910,17
|
|
20231212,144100,252726770,12910,12910,12910,12910,0
|
|
20231212,144000,252726770,12910,12910,12910,12910,0
|
|
20231212,143900,252726770,12910,12910,12910,12910,20
|
|
20231212,143800,252468570,12910,12910,12910,12910,0
|
|
20231212,143700,252468570,12910,12910,12910,12910,1
|
|
20231212,143600,252455660,12910,12910,12910,12910,0
|
|
20231212,143500,252455660,12910,12920,12920,12910,2
|
|
20231212,143400,252429830,12920,12920,12920,12920,0
|
|
20231212,143300,252429830,12920,12890,12920,12850,1058
|
|
20231212,143200,238830450,12900,12900,12900,12900,0
|
|
20231212,143100,238830450,12900,12900,12900,12900,553
|
|
20231212,143000,231696750,12910,12910,12910,12910,1
|
|
20231212,142900,231683840,12910,12920,12920,12910,506
|
|
20231212,142800,225146330,12920,12920,12920,12920,4
|
|
20231212,142700,225094650,12930,12930,12930,12930,13
|
|
20231212,142600,224926560,12930,12930,12930,12930,0
|
|
20231212,142500,224926560,12930,12930,12930,12930,1
|
|
20231212,142400,224913630,12930,12930,12930,12930,0
|
|
20231212,142300,224913630,12930,12930,12930,12930,0
|
|
20231212,142200,224913630,12930,12930,12930,12930,0
|
|
20231212,142100,224913630,12930,12930,12930,12930,0
|
|
20231212,142000,224913630,12930,12930,12930,12930,3
|
|
20231212,141900,224874840,12930,12930,12930,12930,13
|
|
20231212,141800,224706750,12930,12930,12930,12930,33
|
|
20231212,141700,224280060,12900,12900,12900,12900,0
|
|
20231212,141600,224280060,12900,12900,12900,12900,0
|
|
20231212,141500,224280060,12900,12900,12900,12900,0
|
|
20231212,141400,224280060,12900,12900,12900,12900,181
|
|
20231212,141300,221945160,12900,12900,12900,12900,0
|
|
20231212,141200,221945160,12900,12900,12900,12900,0
|
|
20231212,141100,221945160,12900,12900,12900,12900,89
|
|
20231212,141000,220797060,12900,12900,12900,12900,1
|
|
20231212,140900,220784160,12900,12900,12900,12900,707
|
|
20231212,140800,211663860,12900,12920,12920,12900,350
|
|
20231212,140700,207148450,12930,12930,12930,12930,20
|
|
20231212,140600,206889850,12920,12920,12920,12920,1
|
|
20231212,140500,206876930,12920,12910,12920,12910,52
|
|
20231212,140400,206205590,12920,12920,12920,12920,0
|
|
20231212,140300,206205590,12920,12920,12920,12920,25
|
|
20231212,140200,205882590,12930,12930,12930,12930,0
|
|
20231212,140100,205882590,12930,12930,12930,12930,133
|
|
20231212,140000,204162900,12930,12930,12930,12930,1
|
|
20231212,135900,204149970,12930,12930,12930,12930,1
|
|
20231212,135800,204137040,12930,12940,12940,12930,32
|
|
20231212,135700,203722970,12950,12960,12960,12950,13
|
|
20231212,135600,203554500,12960,12970,12970,12960,34
|
|
20231212,135500,203113780,12990,12990,12990,12990,0
|
|
20231212,135400,203113780,12990,12990,12990,12990,0
|
|
20231212,135300,203113780,12990,12990,12990,12990,0
|
|
20231212,135200,203113780,12990,12990,12990,12990,0
|
|
20231212,135100,203113780,12990,12990,12990,12990,0
|
|
20231212,135000,203113780,12990,12990,12990,12990,10
|
|
20231212,134900,202983880,12920,12920,12920,12920,0
|
|
20231212,134800,202983880,12920,12920,12920,12920,0
|
|
20231212,134700,202983880,12920,12920,12920,12920,21
|
|
20231212,134600,202712560,12900,13000,13000,12900,508
|
|
20231212,134500,196132120,13000,13000,13000,13000,3
|
|
20231212,134400,196093120,13000,12980,13000,12980,576
|
|
20231212,134300,188611310,12970,12970,12970,12970,6
|
|
20231212,134200,188533490,12970,13000,13000,12970,14
|
|
20231212,134100,188351570,13000,13050,13050,12960,206
|
|
20231212,134000,185668460,13050,12960,13050,12960,530
|
|
20231212,133900,178779390,12960,12950,12960,12950,3
|
|
20231212,133800,178740530,12950,12940,12950,12940,96
|
|
20231212,133700,177497380,12940,12940,12940,12940,9
|
|
20231212,133600,177380920,12940,12950,12950,12940,10
|
|
20231212,133500,177251510,12950,12950,12950,12950,266
|
|
20231212,133400,173806810,12950,12930,12950,12930,386
|
|
20231212,133300,168811950,12930,12910,12930,12910,14
|
|
20231212,133200,168631050,12900,12900,12900,12900,0
|
|
20231212,133100,168631050,12900,12900,12900,12900,124
|
|
20231212,133000,167031450,12910,12910,12910,12910,4
|
|
20231212,132900,166979810,12910,12920,12920,12910,4
|
|
20231212,132800,166928160,12930,12960,12960,12930,19
|
|
20231212,132700,166682060,12950,12800,12960,12800,1572
|
|
20231212,132600,146401110,12780,12780,12780,12780,0
|
|
20231212,132500,146401110,12780,12780,12780,12780,1
|
|
20231212,132400,146388330,12800,12800,12800,12800,0
|
|
20231212,132300,146388330,12800,12800,12800,12800,20
|
|
20231212,132200,146132330,12780,12780,12780,12780,1
|
|
20231212,132100,146119550,12780,12780,12780,12780,0
|
|
20231212,132000,146119550,12780,12780,12780,12780,0
|
|
20231212,131900,146119550,12780,12780,12780,12780,0
|
|
20231212,131800,146119550,12780,12780,12780,12780,0
|
|
20231212,131700,146119550,12780,12790,12790,12780,78
|
|
20231212,131600,145122700,12780,12780,12780,12780,0
|
|
20231212,131500,145122700,12780,12780,12780,12780,0
|
|
20231212,131400,145122700,12780,12780,12780,12780,0
|
|
20231212,131300,145122700,12780,12780,12780,12780,0
|
|
20231212,131200,145122700,12780,12780,12780,12780,0
|
|
20231212,131100,145122700,12780,12780,12780,12780,0
|
|
20231212,131000,145122700,12780,12780,12780,12780,0
|
|
20231212,130900,145122700,12780,12780,12780,12780,0
|
|
20231212,130800,145122700,12780,12780,12780,12780,20
|
|
20231212,130700,144867100,12800,12800,12800,12800,0
|
|
20231212,130600,144867100,12800,12800,12800,12800,16
|
|
20231212,130500,144662300,12790,12790,12790,12790,242
|
|
20231212,130400,141567120,12790,12800,12800,12790,118
|
|
20231212,130300,140057720,12800,12800,12800,12800,0
|
|
20231212,130200,140057720,12800,12800,12800,12800,0
|
|
20231212,130100,140057720,12800,12800,12800,12800,0
|
|
20231212,130000,140057720,12800,12800,12800,12800,0
|
|
20231212,125900,140057720,12800,12800,12800,12800,6
|
|
20231212,125800,139980920,12800,12820,12820,12800,300
|
|
20231212,125700,136139340,12820,12820,12820,12820,1
|
|
20231212,125600,136126520,12830,12830,12830,12830,6
|
|
20231212,125500,136049540,12830,12830,12830,12830,1
|
|
20231212,125400,136036710,12800,12800,12800,12800,2
|
|
20231212,125300,136011110,12810,12810,12810,12810,0
|
|
20231212,125200,136011110,12810,12810,12810,12810,0
|
|
20231212,125100,136011110,12810,12810,12810,12810,0
|
|
20231212,125000,136011110,12810,12820,12820,12810,388
|
|
20231212,124900,131038550,12820,12820,12820,12820,0
|
|
20231212,124800,131038550,12820,12820,12820,12820,158
|
|
20231212,124700,129012990,12820,12820,12820,12820,12
|
|
20231212,124600,128859150,12820,12820,12820,12820,0
|
|
20231212,124500,128859150,12820,12820,12820,12820,4
|
|
20231212,124400,128807870,12820,12820,12820,12820,0
|
|
20231212,124300,128807870,12820,12820,12820,12820,1
|
|
20231212,124200,128795050,12830,12830,12830,12830,0
|
|
20231212,124100,128795050,12830,12830,12830,12830,0
|
|
20231212,124000,128795050,12830,12830,12830,12830,400
|
|
20231212,123900,123663050,12820,12820,12820,12820,0
|
|
20231212,123800,123663050,12820,12820,12820,12820,0
|
|
20231212,123700,123663050,12820,12820,12820,12820,0
|
|
20231212,123600,123663050,12820,12820,12820,12820,0
|
|
20231212,123500,123663050,12820,12820,12820,12820,0
|
|
20231212,123400,123663050,12820,12820,12820,12820,0
|
|
20231212,123300,123663050,12820,12820,12820,12820,0
|
|
20231212,123200,123663050,12820,12820,12820,12820,1
|
|
20231212,123100,123650230,12830,12830,12830,12830,0
|
|
20231212,123000,123650230,12830,12830,12830,12830,8
|
|
20231212,122900,123547590,12840,12830,12840,12830,3
|
|
20231212,122800,123509090,12820,12820,12820,12820,20
|
|
20231212,122700,123252690,12820,12820,12820,12820,0
|
|
20231212,122600,123252690,12820,12820,12820,12820,31
|
|
20231212,122500,122855270,12830,12830,12830,12830,8
|
|
20231212,122400,122752630,12830,12830,12830,12830,2
|
|
20231212,122300,122726970,12840,12840,12840,12840,0
|
|
20231212,122200,122726970,12840,12840,12840,12840,0
|
|
20231212,122100,122726970,12840,12840,12840,12840,0
|
|
20231212,122000,122726970,12840,12840,12840,12840,342
|
|
20231212,121900,118335690,12850,12850,12850,12850,0
|
|
20231212,121800,118335690,12850,12850,12850,12850,7
|
|
20231212,121700,118245740,12870,12860,12870,12860,11
|
|
20231212,121600,118104270,12870,12850,12870,12850,59
|
|
20231212,121500,117345210,12840,12840,12840,12840,0
|
|
20231212,121400,117345210,12840,12840,12840,12840,0
|
|
20231212,121300,117345210,12840,12850,12850,12840,102
|
|
20231212,121200,116034590,12860,12870,12870,12860,62
|
|
20231212,121100,115236760,12870,12870,12870,12870,5
|
|
20231212,121000,115172410,12870,12870,12870,12870,2
|
|
20231212,120900,115146670,12870,12870,12870,12870,0
|
|
20231212,120800,115146670,12870,12870,12870,12870,0
|
|
20231212,120700,115146670,12870,12840,12870,12840,221
|
|
20231212,120600,112308400,12840,12840,12840,12840,86
|
|
20231212,120500,111204160,12840,12840,12840,12840,14
|
|
20231212,120400,111024400,12840,12840,12840,12840,6
|
|
20231212,120300,110947360,12850,12830,12850,12830,2367
|
|
20231212,120200,80576910,12820,12820,12820,12820,0
|
|
20231212,120100,80576910,12820,12820,12820,12820,86
|
|
20231212,120000,79474390,12820,12820,12820,12820,22
|
|
20231212,115900,79192350,12820,12820,12820,12820,36
|
|
20231212,115800,78730830,12810,12810,12810,12810,0
|
|
20231212,115700,78730830,12810,12810,12810,12810,15
|
|
20231212,115600,78538680,12810,12810,12810,12810,0
|
|
20231212,115500,78538680,12810,12800,12810,12800,46
|
|
20231212,115400,77949560,12790,12790,12790,12790,31
|
|
20231212,115300,77553070,12790,12790,12790,12790,0
|
|
20231212,115200,77553070,12790,12790,12790,12790,200
|
|
20231212,115100,74995070,12800,12800,12800,12800,20
|
|
20231212,115000,74739070,12800,12800,12800,12800,0
|
|
20231212,114900,74739070,12800,12800,12800,12800,97
|
|
20231212,114800,73497470,12800,12810,12810,12800,104
|
|
20231212,114700,72166260,12820,12820,12820,12820,1
|
|
20231212,114600,72153440,12800,12800,12800,12800,0
|
|
20231212,114500,72153440,12800,12800,12800,12800,0
|
|
20231212,114400,72153440,12800,12800,12800,12800,12
|
|
20231212,114300,71999840,12800,12800,12800,12800,22
|
|
20231212,114200,71718240,12830,12830,12830,12800,86
|
|
20231212,114100,70617260,12800,12800,12800,12800,292
|
|
20231212,114000,66879660,12800,12800,12800,12800,10
|
|
20231212,113900,66751660,12800,12810,12810,12800,8
|
|
20231212,113800,66649230,12800,12800,12800,12800,0
|
|
20231212,113700,66649230,12800,12800,12800,12800,11
|
|
20231212,113600,66508430,12800,12800,12800,12800,1
|
|
20231212,113500,66495630,12780,12780,12780,12780,0
|
|
20231212,113400,66495630,12780,12780,12780,12780,97
|
|
20231212,113300,65255970,12770,12750,12770,12750,594
|
|
20231212,113200,57672970,12750,12750,12750,12750,10
|
|
20231212,113100,57545470,12750,12750,12750,12750,0
|
|
20231212,113000,57545470,12750,12750,12750,12750,0
|
|
20231212,112900,57545470,12750,12750,12750,12750,4
|
|
20231212,112800,57494470,12750,12750,12750,12750,0
|
|
20231212,112700,57494470,12750,12750,12750,12750,0
|
|
20231212,112600,57494470,12750,12750,12750,12750,2
|
|
20231212,112500,57468970,12750,12750,12750,12750,5
|
|
20231212,112400,57405220,12740,12740,12740,12740,5
|
|
20231212,112300,57341520,12740,12740,12740,12740,0
|
|
20231212,112200,57341520,12740,12740,12740,12740,0
|
|
20231212,112100,57341520,12740,12740,12740,12740,0
|
|
20231212,112000,57341520,12740,12740,12740,12740,0
|
|
20231212,111900,57341520,12740,12740,12740,12740,0
|
|
20231212,111800,57341520,12740,12740,12740,12740,13
|
|
20231212,111700,57175900,12740,12740,12740,12740,7
|
|
20231212,111600,57086720,12740,12740,12740,12740,30
|
|
20231212,111500,56704520,12740,12740,12740,12740,0
|
|
20231212,111400,56704520,12740,12740,12740,12740,68
|
|
20231212,111300,55838200,12750,12750,12750,12750,0
|
|
20231212,111200,55838200,12750,12750,12750,12750,0
|
|
20231212,111100,55838200,12750,12750,12750,12750,0
|
|
20231212,111000,55838200,12750,12750,12750,12750,5
|
|
20231212,110900,55774450,12760,12760,12760,12760,0
|
|
20231212,110800,55774450,12760,12760,12760,12760,68
|
|
20231212,110700,54906770,12760,12760,12760,12760,0
|
|
20231212,110600,54906770,12760,12760,12760,12760,6
|
|
20231212,110500,54830210,12760,12760,12760,12760,140
|
|
20231212,110400,53043810,12760,12760,12760,12760,1
|
|
20231212,110300,53031050,12760,12760,12760,12760,0
|
|
20231212,110200,53031050,12760,12760,12760,12760,0
|
|
20231212,110100,53031050,12760,12760,12760,12760,0
|
|
20231212,110000,53031050,12760,12760,12760,12760,0
|
|
20231212,105900,53031050,12760,12760,12760,12760,0
|
|
20231212,105800,53031050,12760,12760,12760,12760,1
|
|
20231212,105700,53018290,12700,12720,12720,12700,51
|
|
20231212,105600,52370190,12760,12730,12760,12720,51
|
|
20231212,105500,51720720,12760,12760,12760,12760,0
|
|
20231212,105400,51720720,12760,12760,12760,12760,0
|
|
20231212,105300,51720720,12760,12760,12760,12760,0
|
|
20231212,105200,51720720,12760,12760,12760,12760,20
|
|
20231212,105100,51465520,12730,12730,12730,12730,100
|
|
20231212,105000,50192520,12730,12730,12730,12730,21
|
|
20231212,104900,49925190,12730,12730,12730,12730,0
|
|
20231212,104800,49925190,12730,12750,12750,12730,100
|
|
20231212,104700,48651390,12740,12740,12740,12740,0
|
|
20231212,104600,48651390,12740,12740,12740,12740,0
|
|
20231212,104500,48651390,12740,12740,12740,12740,0
|
|
20231212,104400,48651390,12740,12740,12740,12740,0
|
|
20231212,104300,48651390,12740,12750,12750,12740,20
|
|
20231212,104200,48396450,12760,12760,12760,12760,0
|
|
20231212,104100,48396450,12760,12760,12760,12760,0
|
|
20231212,104000,48396450,12760,12760,12760,12760,5
|
|
20231212,103900,48332650,12760,12760,12760,12760,0
|
|
20231212,103800,48332650,12760,12760,12760,12760,3
|
|
20231212,103700,48294370,12750,12750,12750,12750,6
|
|
20231212,103600,48217870,12750,12750,12750,12750,0
|
|
20231212,103500,48217870,12750,12750,12750,12750,27
|
|
20231212,103400,47873620,12760,12760,12760,12760,1
|
|
20231212,103300,47860860,12760,12760,12760,12760,0
|
|
20231212,103200,47860860,12760,12760,12760,12760,0
|
|
20231212,103100,47860860,12760,12760,12760,12760,0
|
|
20231212,103000,47860860,12760,12760,12760,12760,10
|
|
20231212,102900,47733260,12760,12760,12760,12760,1
|
|
20231212,102800,47720500,12760,12760,12760,12760,22
|
|
20231212,102700,47439780,12760,12760,12760,12760,5
|
|
20231212,102600,47375980,12750,12750,12750,12750,0
|
|
20231212,102500,47375980,12750,12760,12760,12750,22
|
|
20231212,102400,47095360,12760,12760,12760,12760,1
|
|
20231212,102300,47082600,12760,12760,12760,12760,0
|
|
20231212,102200,47082600,12760,12760,12760,12760,104
|
|
20231212,102100,45755560,12760,12760,12760,12760,0
|
|
20231212,102000,45755560,12760,12760,12760,12760,16
|
|
20231212,101900,45551400,12760,12760,12760,12760,0
|
|
20231212,101800,45551400,12760,12760,12760,12760,0
|
|
20231212,101700,45551400,12760,12760,12760,12760,303
|
|
20231212,101600,41685120,12760,12750,12760,12750,16
|
|
20231212,101500,41481110,12750,12750,12750,12750,2
|
|
20231212,101400,41455610,12750,12750,12750,12750,0
|
|
20231212,101300,41455610,12750,12750,12750,12750,14
|
|
20231212,101200,41277110,12750,12750,12750,12750,0
|
|
20231212,101100,41277110,12750,12750,12750,12750,0
|
|
20231212,101000,41277110,12750,12750,12750,12750,2
|
|
20231212,100900,41251610,12730,12730,12730,12730,5
|
|
20231212,100800,41187960,12730,12730,12730,12730,0
|
|
20231212,100700,41187960,12730,12730,12730,12730,0
|
|
20231212,100600,41187960,12730,12730,12730,12730,0
|
|
20231212,100500,41187960,12730,12730,12730,12730,0
|
|
20231212,100400,41187960,12730,12730,12730,12730,4
|
|
20231212,100300,41137040,12730,12730,12730,12730,206
|
|
20231212,100200,38514660,12730,12730,12730,12730,0
|
|
20231212,100100,38514660,12730,12740,12760,12730,173
|
|
20231212,100000,36311630,12740,12750,12750,12740,2
|
|
20231212,095900,36286140,12760,12760,12760,12760,14
|
|
20231212,095800,36107500,12760,12760,12760,12760,0
|
|
20231212,095700,36107500,12760,12760,12760,12760,13
|
|
20231212,095600,35941620,12770,12760,12770,12740,78
|
|
20231212,095500,34947140,12770,12770,12770,12770,8
|
|
20231212,095400,34844980,12770,12770,12770,12770,0
|
|
20231212,095300,34844980,12770,12760,12770,12760,113
|
|
20231212,095200,33402390,12740,12740,12740,12740,26
|
|
20231212,095100,33071150,12740,12740,12740,12740,1
|
|
20231212,095000,33058410,12740,12740,12740,12740,1
|
|
20231212,094900,33045670,12740,12710,12740,12710,6
|
|
20231212,094800,32969320,12710,12710,12710,12710,11
|
|
20231212,094700,32829510,12660,12660,12660,12660,2
|
|
20231212,094600,32804190,12660,12660,12660,12660,64
|
|
20231212,094500,31993950,12630,12630,12630,12630,1
|
|
20231212,094400,31981320,12630,12630,12630,12630,1
|
|
20231212,094300,31968690,12620,12620,12620,12620,0
|
|
20231212,094200,31968690,12620,12620,12620,12620,0
|
|
20231212,094100,31968690,12620,12620,12620,12620,0
|
|
20231212,094000,31968690,12620,12660,12660,12620,9
|
|
20231212,093900,31854900,12660,12640,12660,12610,109
|
|
20231212,093800,30479510,12660,12630,12680,12630,48
|
|
20231212,093700,29873140,12630,12680,12680,12630,318
|
|
20231212,093600,25853070,12660,12690,12690,12660,615
|
|
20231212,093500,18060370,12710,12700,12710,12700,4
|
|
20231212,093400,18009560,12710,12710,12710,12710,5
|
|
20231212,093300,17946010,12680,12680,12680,12680,0
|
|
20231212,093200,17946010,12680,12680,12680,12680,0
|
|
20231212,093100,17946010,12680,12680,12680,12680,0
|
|
20231212,093000,17946010,12680,12690,12690,12680,171
|
|
20231212,092900,15776410,12690,12700,12700,12690,151
|
|
20231212,092800,13859050,12700,12700,12700,12700,0
|
|
20231212,092700,13859050,12700,12700,12700,12700,83
|
|
20231212,092600,12804950,12710,12710,12710,12710,7
|
|
20231212,092500,12715980,12710,12720,12720,12710,21
|
|
20231212,092400,12449030,12720,12720,12720,12720,1
|
|
20231212,092300,12436310,12720,12710,12720,12710,15
|
|
20231212,092200,12245640,12710,12710,12710,12710,53
|
|
20231212,092100,11572010,12700,12700,12700,12700,10
|
|
20231212,092000,11445010,12710,12710,12710,12710,84
|
|
20231212,091900,10377370,12720,12720,12720,12720,10
|
|
20231212,091800,10250170,12710,12710,12710,12710,43
|
|
20231212,091700,9703640,12710,12710,12710,12710,3
|
|
20231212,091600,9665510,12710,12710,12710,12710,20
|
|
20231212,091500,9411310,12720,12720,12720,12720,0
|
|
20231212,091400,9411310,12720,12720,12720,12720,4
|
|
20231212,091300,9360430,12740,12760,12760,12740,45
|
|
20231212,091200,8787070,12770,12770,12770,12770,10
|
|
20231212,091100,8659370,12740,12740,12740,12740,0
|
|
20231212,091000,8659370,12740,12740,12740,12740,0
|
|
20231212,090900,8659370,12740,12740,12740,12740,17
|
|
20231212,090800,8442790,12680,12680,12680,12680,0
|
|
20231212,090700,8442790,12680,12690,12690,12680,93
|
|
20231212,090600,7263280,12690,12690,12690,12690,140
|
|
20231212,090500,5486680,12690,12690,12690,12690,0
|
|
20231212,090400,5486680,12690,12700,12700,12690,101
|
|
20231212,090300,4203990,12700,12700,12700,12700,217
|
|
20231212,090200,1448090,12700,12700,12700,12700,34
|
|
20231212,090100,1016290,12710,12740,12740,12710,26
|
|
20231212,090000,685800,12700,12700,12700,12700,54
|