681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201800,234843250,12730,12730,12730,12730,697
|
|
20231213,201700,234843250,12730,12730,12730,12730,0
|
|
20231213,201600,234843250,12730,12730,12730,12730,0
|
|
20231213,201500,234843250,12730,12730,12730,12730,0
|
|
20231213,201400,234843250,12730,12730,12730,12730,0
|
|
20231213,201300,234843250,12730,12730,12730,12730,0
|
|
20231213,201200,234843250,12730,12730,12730,12730,0
|
|
20231213,201100,234843250,12730,12730,12730,12730,0
|
|
20231213,201000,234843250,12730,12730,12730,12730,0
|
|
20231213,200900,234843250,12730,12730,12730,12730,0
|
|
20231213,200800,234843250,12730,12730,12730,12730,0
|
|
20231213,200700,234843250,12730,12730,12730,12730,0
|
|
20231213,200600,234843250,12730,12730,12730,12730,0
|
|
20231213,200500,234843250,12730,12730,12730,12730,0
|
|
20231213,200400,234843250,12730,12730,12730,12730,0
|
|
20231213,200300,234843250,12730,12730,12730,12730,0
|
|
20231213,200200,234843250,12730,12730,12730,12730,0
|
|
20231213,200100,234843250,12730,12730,12730,12730,0
|
|
20231213,200000,234843250,12730,12730,12730,12730,0
|
|
20231213,195900,234843250,12730,12730,12730,12730,0
|
|
20231213,195800,234843250,12730,12730,12730,12730,0
|
|
20231213,195700,234843250,12730,12730,12730,12730,0
|
|
20231213,195600,234843250,12730,12730,12730,12730,0
|
|
20231213,195500,234843250,12730,12730,12730,12730,0
|
|
20231213,195400,234843250,12730,12730,12730,12730,0
|
|
20231213,195300,234843250,12730,12730,12730,12730,0
|
|
20231213,195200,234843250,12730,12730,12730,12730,0
|
|
20231213,195100,234843250,12730,12730,12730,12730,0
|
|
20231213,195000,234843250,12730,12730,12730,12730,0
|
|
20231213,194900,234843250,12730,12730,12730,12730,0
|
|
20231213,194800,234843250,12730,12730,12730,12730,697
|
|
20231213,194700,234843250,12730,12730,12730,12730,0
|
|
20231213,194600,234843250,12730,12730,12730,12730,0
|
|
20231213,194500,234843250,12730,12730,12730,12730,0
|
|
20231213,194400,234843250,12730,12730,12730,12730,0
|
|
20231213,194300,234843250,12730,12730,12730,12730,0
|
|
20231213,194200,234843250,12730,12730,12730,12730,0
|
|
20231213,194100,234843250,12730,12730,12730,12730,0
|
|
20231213,194000,234843250,12730,12730,12730,12730,0
|
|
20231213,193900,234843250,12730,12730,12730,12730,0
|
|
20231213,193800,234843250,12730,12730,12730,12730,0
|
|
20231213,193700,234843250,12730,12730,12730,12730,0
|
|
20231213,193600,234843250,12730,12730,12730,12730,0
|
|
20231213,193500,234843250,12730,12730,12730,12730,0
|
|
20231213,193400,234843250,12730,12730,12730,12730,0
|
|
20231213,193300,234843250,12730,12730,12730,12730,0
|
|
20231213,193200,234843250,12730,12730,12730,12730,0
|
|
20231213,193100,234843250,12730,12730,12730,12730,0
|
|
20231213,193000,234843250,12730,12730,12730,12730,0
|
|
20231213,192900,234843250,12730,12730,12730,12730,0
|
|
20231213,192800,234843250,12730,12730,12730,12730,0
|
|
20231213,192700,234843250,12730,12730,12730,12730,0
|
|
20231213,192600,234843250,12730,12730,12730,12730,0
|
|
20231213,192500,234843250,12730,12730,12730,12730,0
|
|
20231213,192400,234843250,12730,12730,12730,12730,0
|
|
20231213,192300,234843250,12730,12730,12730,12730,0
|
|
20231213,192200,234843250,12730,12730,12730,12730,0
|
|
20231213,192100,234843250,12730,12730,12730,12730,0
|
|
20231213,192000,234843250,12730,12730,12730,12730,0
|
|
20231213,191900,234843250,12730,12730,12730,12730,0
|
|
20231213,191800,234843250,12730,12730,12730,12730,697
|
|
20231213,191700,234843250,12730,12730,12730,12730,0
|
|
20231213,191600,234843250,12730,12730,12730,12730,0
|
|
20231213,191500,234843250,12730,12730,12730,12730,0
|
|
20231213,191400,234843250,12730,12730,12730,12730,0
|
|
20231213,191300,234843250,12730,12730,12730,12730,0
|
|
20231213,191200,234843250,12730,12730,12730,12730,0
|
|
20231213,191100,234843250,12730,12730,12730,12730,0
|
|
20231213,191000,234843250,12730,12730,12730,12730,0
|
|
20231213,190900,234843250,12730,12730,12730,12730,0
|
|
20231213,190800,234843250,12730,12730,12730,12730,0
|
|
20231213,190700,234843250,12730,12730,12730,12730,0
|
|
20231213,190600,234843250,12730,12730,12730,12730,0
|
|
20231213,190500,234843250,12730,12730,12730,12730,0
|
|
20231213,190400,234843250,12730,12730,12730,12730,0
|
|
20231213,190300,234843250,12730,12730,12730,12730,0
|
|
20231213,190200,234843250,12730,12730,12730,12730,0
|
|
20231213,190100,234843250,12730,12730,12730,12730,0
|
|
20231213,190000,234843250,12730,12730,12730,12730,0
|
|
20231213,185900,234843250,12730,12730,12730,12730,0
|
|
20231213,185800,234843250,12730,12730,12730,12730,0
|
|
20231213,185700,234843250,12730,12730,12730,12730,0
|
|
20231213,185600,234843250,12730,12730,12730,12730,0
|
|
20231213,185500,234843250,12730,12730,12730,12730,0
|
|
20231213,185400,234843250,12730,12730,12730,12730,0
|
|
20231213,185300,234843250,12730,12730,12730,12730,0
|
|
20231213,185200,234843250,12730,12730,12730,12730,0
|
|
20231213,185100,234843250,12730,12730,12730,12730,0
|
|
20231213,185000,234843250,12730,12730,12730,12730,0
|
|
20231213,184900,234843250,12730,12730,12730,12730,0
|
|
20231213,184800,234843250,12730,12730,12730,12730,697
|
|
20231213,184700,234843250,12730,12730,12730,12730,0
|
|
20231213,184600,234843250,12730,12730,12730,12730,0
|
|
20231213,184500,234843250,12730,12730,12730,12730,0
|
|
20231213,184400,234843250,12730,12730,12730,12730,0
|
|
20231213,184300,234843250,12730,12730,12730,12730,0
|
|
20231213,184200,234843250,12730,12730,12730,12730,0
|
|
20231213,184100,234843250,12730,12730,12730,12730,0
|
|
20231213,184000,234843250,12730,12730,12730,12730,0
|
|
20231213,183900,234843250,12730,12730,12730,12730,0
|
|
20231213,183800,234843250,12730,12730,12730,12730,0
|
|
20231213,183700,234843250,12730,12730,12730,12730,0
|
|
20231213,183600,234843250,12730,12730,12730,12730,0
|
|
20231213,183500,234843250,12730,12730,12730,12730,0
|
|
20231213,183400,234843250,12730,12730,12730,12730,0
|
|
20231213,183300,234843250,12730,12730,12730,12730,0
|
|
20231213,183200,234843250,12730,12730,12730,12730,0
|
|
20231213,183100,234843250,12730,12730,12730,12730,0
|
|
20231213,183000,234843250,12730,12730,12730,12730,0
|
|
20231213,182900,234843250,12730,12730,12730,12730,0
|
|
20231213,182800,234843250,12730,12730,12730,12730,0
|
|
20231213,182700,234843250,12730,12730,12730,12730,0
|
|
20231213,182600,234843250,12730,12730,12730,12730,0
|
|
20231213,182500,234843250,12730,12730,12730,12730,0
|
|
20231213,182400,234843250,12730,12730,12730,12730,0
|
|
20231213,182300,234843250,12730,12730,12730,12730,0
|
|
20231213,182200,234843250,12730,12730,12730,12730,0
|
|
20231213,182100,234843250,12730,12730,12730,12730,0
|
|
20231213,182000,234843250,12730,12730,12730,12730,0
|
|
20231213,181900,234843250,12730,12730,12730,12730,0
|
|
20231213,181800,234843250,12730,12730,12730,12730,697
|
|
20231213,181700,234843250,12730,12730,12730,12730,0
|
|
20231213,181600,234843250,12730,12730,12730,12730,0
|
|
20231213,181500,234843250,12730,12730,12730,12730,0
|
|
20231213,181400,234843250,12730,12730,12730,12730,0
|
|
20231213,181300,234843250,12730,12730,12730,12730,0
|
|
20231213,181200,234843250,12730,12730,12730,12730,0
|
|
20231213,181100,234843250,12730,12730,12730,12730,0
|
|
20231213,181000,234843250,12730,12730,12730,12730,0
|
|
20231213,180900,234843250,12730,12730,12730,12730,0
|
|
20231213,180800,234843250,12730,12730,12730,12730,0
|
|
20231213,180700,234843250,12730,12730,12730,12730,0
|
|
20231213,180600,234843250,12730,12730,12730,12730,0
|
|
20231213,180500,234843250,12730,12730,12730,12730,0
|
|
20231213,180400,234843250,12730,12730,12730,12730,0
|
|
20231213,180300,234843250,12730,12730,12730,12730,0
|
|
20231213,180200,234843250,12730,12730,12730,12730,0
|
|
20231213,180100,234843250,12730,12730,12730,12730,0
|
|
20231213,180000,234843250,12730,12730,12730,12730,0
|
|
20231213,175900,234843250,12730,12730,12730,12730,0
|
|
20231213,175800,234843250,12730,12730,12730,12730,0
|
|
20231213,175700,234843250,12730,12730,12730,12730,0
|
|
20231213,175600,234843250,12730,12730,12730,12730,0
|
|
20231213,175500,234843250,12730,12730,12730,12730,0
|
|
20231213,175400,234843250,12730,12730,12730,12730,0
|
|
20231213,175300,234843250,12730,12730,12730,12730,0
|
|
20231213,175200,234843250,12730,12730,12730,12730,0
|
|
20231213,175100,234843250,12730,12730,12730,12730,0
|
|
20231213,175000,234843250,12730,12730,12730,12730,0
|
|
20231213,174900,234843250,12730,12730,12730,12730,0
|
|
20231213,174800,234843250,12730,12730,12730,12730,697
|
|
20231213,174700,234843250,12730,12730,12730,12730,0
|
|
20231213,174600,234843250,12730,12730,12730,12730,0
|
|
20231213,174500,234843250,12730,12730,12730,12730,0
|
|
20231213,174400,234843250,12730,12730,12730,12730,0
|
|
20231213,174300,234843250,12730,12730,12730,12730,0
|
|
20231213,174200,234843250,12730,12730,12730,12730,0
|
|
20231213,174100,234843250,12730,12730,12730,12730,0
|
|
20231213,174000,234843250,12730,12730,12730,12730,0
|
|
20231213,173900,234843250,12730,12730,12730,12730,0
|
|
20231213,173800,234843250,12730,12730,12730,12730,0
|
|
20231213,173700,234843250,12730,12730,12730,12730,0
|
|
20231213,173600,234843250,12730,12730,12730,12730,0
|
|
20231213,173500,234843250,12730,12730,12730,12730,0
|
|
20231213,173400,234843250,12730,12730,12730,12730,0
|
|
20231213,173300,234843250,12730,12730,12730,12730,0
|
|
20231213,173200,234843250,12730,12730,12730,12730,0
|
|
20231213,173100,234843250,12730,12730,12730,12730,0
|
|
20231213,173000,234843250,12730,12730,12730,12730,0
|
|
20231213,172900,234843250,12730,12730,12730,12730,0
|
|
20231213,172800,234843250,12730,12730,12730,12730,0
|
|
20231213,172700,234843250,12730,12730,12730,12730,0
|
|
20231213,172600,234843250,12730,12730,12730,12730,0
|
|
20231213,172500,234843250,12730,12730,12730,12730,0
|
|
20231213,172400,234843250,12730,12730,12730,12730,0
|
|
20231213,172300,234843250,12730,12730,12730,12730,0
|
|
20231213,172200,234843250,12730,12730,12730,12730,0
|
|
20231213,172100,234843250,12730,12730,12730,12730,0
|
|
20231213,172000,234843250,12730,12730,12730,12730,0
|
|
20231213,171900,234843250,12730,12730,12730,12730,0
|
|
20231213,171800,234843250,12730,12730,12730,12730,697
|
|
20231213,171700,234843250,12730,12730,12730,12730,0
|
|
20231213,171600,234843250,12730,12730,12730,12730,0
|
|
20231213,171500,234843250,12730,12730,12730,12730,0
|
|
20231213,171400,234843250,12730,12730,12730,12730,0
|
|
20231213,171300,234843250,12730,12730,12730,12730,0
|
|
20231213,171200,234843250,12730,12730,12730,12730,0
|
|
20231213,171100,234843250,12730,12730,12730,12730,0
|
|
20231213,171000,234843250,12730,12730,12730,12730,0
|
|
20231213,170900,234843250,12730,12730,12730,12730,0
|
|
20231213,170800,234843250,12730,12730,12730,12730,0
|
|
20231213,170700,234843250,12730,12730,12730,12730,0
|
|
20231213,170600,234843250,12730,12730,12730,12730,0
|
|
20231213,170500,234843250,12730,12730,12730,12730,0
|
|
20231213,170400,234843250,12730,12730,12730,12730,0
|
|
20231213,170300,234843250,12730,12730,12730,12730,0
|
|
20231213,170200,234843250,12730,12730,12730,12730,0
|
|
20231213,170100,234843250,12730,12730,12730,12730,0
|
|
20231213,170000,234843250,12730,12730,12730,12730,0
|
|
20231213,165900,234843250,12730,12730,12730,12730,0
|
|
20231213,165800,234843250,12730,12730,12730,12730,0
|
|
20231213,165700,234843250,12730,12730,12730,12730,0
|
|
20231213,165600,234843250,12730,12730,12730,12730,0
|
|
20231213,165500,234843250,12730,12730,12730,12730,0
|
|
20231213,165400,234843250,12730,12730,12730,12730,0
|
|
20231213,165300,234843250,12730,12730,12730,12730,0
|
|
20231213,165200,234843250,12730,12730,12730,12730,0
|
|
20231213,165100,234843250,12730,12730,12730,12730,0
|
|
20231213,165000,234843250,12730,12730,12730,12730,0
|
|
20231213,164900,234843250,12730,12730,12730,12730,0
|
|
20231213,164800,234843250,12730,12730,12730,12730,697
|
|
20231213,164700,234843250,12730,12730,12730,12730,0
|
|
20231213,164600,234843250,12730,12730,12730,12730,0
|
|
20231213,164500,234843250,12730,12730,12730,12730,0
|
|
20231213,164400,234843250,12730,12730,12730,12730,0
|
|
20231213,164300,234843250,12730,12730,12730,12730,0
|
|
20231213,164200,234843250,12730,12730,12730,12730,0
|
|
20231213,164100,234843250,12730,12730,12730,12730,0
|
|
20231213,164000,234843250,12730,12730,12730,12730,0
|
|
20231213,163900,234843250,12730,12730,12730,12730,0
|
|
20231213,163800,234843250,12730,12730,12730,12730,0
|
|
20231213,163700,234843250,12730,12730,12730,12730,0
|
|
20231213,163600,234843250,12730,12730,12730,12730,0
|
|
20231213,163500,234843250,12730,12730,12730,12730,0
|
|
20231213,163400,234843250,12730,12730,12730,12730,0
|
|
20231213,163300,234843250,12730,12730,12730,12730,0
|
|
20231213,163200,234843250,12730,12730,12730,12730,0
|
|
20231213,163100,234843250,12730,12730,12730,12730,0
|
|
20231213,163000,234843250,12730,12730,12730,12730,0
|
|
20231213,162900,234843250,12730,12730,12730,12730,0
|
|
20231213,162800,234843250,12730,12730,12730,12730,0
|
|
20231213,162700,234843250,12730,12730,12730,12730,0
|
|
20231213,162600,234843250,12730,12730,12730,12730,0
|
|
20231213,162500,234843250,12730,12730,12730,12730,0
|
|
20231213,162400,234843250,12730,12730,12730,12730,0
|
|
20231213,162300,234843250,12730,12730,12730,12730,0
|
|
20231213,162200,234843250,12730,12730,12730,12730,0
|
|
20231213,162100,234843250,12730,12730,12730,12730,0
|
|
20231213,162000,234843250,12730,12730,12730,12730,0
|
|
20231213,161900,234843250,12730,12730,12730,12730,0
|
|
20231213,161800,234843250,12730,12730,12730,12730,697
|
|
20231213,161700,234843250,12730,12730,12730,12730,0
|
|
20231213,161600,234843250,12730,12730,12730,12730,0
|
|
20231213,161500,234843250,12730,12730,12730,12730,0
|
|
20231213,161400,234843250,12730,12730,12730,12730,0
|
|
20231213,161300,234843250,12730,12730,12730,12730,0
|
|
20231213,161200,234843250,12730,12730,12730,12730,0
|
|
20231213,161100,234843250,12730,12730,12730,12730,0
|
|
20231213,161000,234843250,12730,12730,12730,12730,0
|
|
20231213,160900,234843250,12730,12730,12730,12730,0
|
|
20231213,160800,234843250,12730,12730,12730,12730,0
|
|
20231213,160700,234843250,12730,12730,12730,12730,0
|
|
20231213,160600,234843250,12730,12730,12730,12730,0
|
|
20231213,160500,234843250,12730,12730,12730,12730,0
|
|
20231213,160400,234843250,12730,12730,12730,12730,0
|
|
20231213,160300,234843250,12730,12730,12730,12730,0
|
|
20231213,160200,234843250,12730,12730,12730,12730,0
|
|
20231213,160100,234843250,12730,12730,12730,12730,0
|
|
20231213,160000,234843250,12730,12730,12730,12730,0
|
|
20231213,155900,234843250,12730,12730,12730,12730,0
|
|
20231213,155800,234843250,12730,12730,12730,12730,0
|
|
20231213,155700,234843250,12730,12730,12730,12730,0
|
|
20231213,155600,234843250,12730,12730,12730,12730,0
|
|
20231213,155500,234843250,12730,12730,12730,12730,0
|
|
20231213,155400,234843250,12730,12730,12730,12730,0
|
|
20231213,155300,234843250,12730,12730,12730,12730,0
|
|
20231213,155200,234843250,12730,12730,12730,12730,0
|
|
20231213,155100,234843250,12730,12730,12730,12730,0
|
|
20231213,155000,234843250,12730,12730,12730,12730,0
|
|
20231213,154900,234843250,12730,12730,12730,12730,0
|
|
20231213,154800,234843250,12730,12730,12730,12730,697
|
|
20231213,154700,234843250,12730,12730,12730,12730,0
|
|
20231213,154600,234843250,12730,12730,12730,12730,0
|
|
20231213,154500,234843250,12730,12730,12730,12730,0
|
|
20231213,154400,234843250,12730,12730,12730,12730,0
|
|
20231213,154300,234843250,12730,12730,12730,12730,0
|
|
20231213,154200,234843250,12730,12730,12730,12730,0
|
|
20231213,154100,234843250,12730,12730,12730,12730,0
|
|
20231213,154000,234843250,12730,12730,12730,12730,0
|
|
20231213,153900,234843250,12730,12730,12730,12730,0
|
|
20231213,153800,234843250,12730,12730,12730,12730,0
|
|
20231213,153700,234843250,12730,12730,12730,12730,0
|
|
20231213,153600,234843250,12730,12730,12730,12730,0
|
|
20231213,153500,234843250,12730,12730,12730,12730,0
|
|
20231213,153400,234843250,12730,12730,12730,12730,0
|
|
20231213,153300,234843250,12730,12730,12730,12730,0
|
|
20231213,153200,234843250,12730,12730,12730,12730,0
|
|
20231213,153100,234843250,12730,12730,12730,12730,0
|
|
20231213,153000,234843250,12730,12730,12730,12730,697
|
|
20231213,152900,225970440,12770,12770,12770,12770,0
|
|
20231213,152800,225970440,12770,12770,12770,12770,0
|
|
20231213,152700,225970440,12770,12770,12770,12770,0
|
|
20231213,152600,225970440,12770,12770,12770,12770,0
|
|
20231213,152500,225970440,12770,12770,12770,12770,0
|
|
20231213,152400,225970440,12770,12770,12770,12770,0
|
|
20231213,152300,225970440,12770,12770,12770,12770,0
|
|
20231213,152200,225970440,12770,12770,12770,12770,0
|
|
20231213,152100,225970440,12770,12770,12770,12770,0
|
|
20231213,152000,225970440,12770,12770,12770,12770,0
|
|
20231213,151900,225970440,12770,12770,12770,12770,0
|
|
20231213,151800,225970440,12770,12780,12780,12770,13
|
|
20231213,151700,225804420,12780,12780,12780,12780,1
|
|
20231213,151600,225791640,12810,12810,12810,12810,0
|
|
20231213,151500,225791640,12810,12810,12810,12810,0
|
|
20231213,151400,225791640,12810,12810,12810,12810,1
|
|
20231213,151300,225778830,12810,12810,12810,12810,1
|
|
20231213,151200,225766020,12810,12810,12810,12810,3
|
|
20231213,151100,225727590,12810,12810,12810,12810,2
|
|
20231213,151000,225701970,12810,12810,12810,12810,2
|
|
20231213,150900,225676350,12810,12800,12810,12800,102
|
|
20231213,150800,224370730,12770,12770,12770,12770,1
|
|
20231213,150700,224357960,12780,12780,12780,12780,31
|
|
20231213,150600,223961780,12780,12780,12780,12780,0
|
|
20231213,150500,223961780,12780,12780,12780,12780,0
|
|
20231213,150400,223961780,12780,12780,12780,12780,1
|
|
20231213,150300,223949000,12780,12780,12780,12780,1
|
|
20231213,150200,223936220,12780,12780,12780,12780,3
|
|
20231213,150100,223897880,12760,12780,12780,12760,84
|
|
20231213,150000,222826000,12760,12780,12790,12760,138
|
|
20231213,145900,221064510,12790,12790,12790,12790,2
|
|
20231213,145800,221038930,12810,12810,12810,12810,0
|
|
20231213,145700,221038930,12810,12810,12810,12810,1
|
|
20231213,145600,221026120,12810,12810,12810,12810,1
|
|
20231213,145500,221013310,12810,12810,12810,12810,0
|
|
20231213,145400,221013310,12810,12810,12810,12810,2
|
|
20231213,145300,220987690,12820,12820,12820,12820,1
|
|
20231213,145200,220974870,12820,12830,12830,12800,8
|
|
20231213,145100,220872350,12830,12830,12830,12830,1
|
|
20231213,145000,220859520,12820,12830,12830,12820,2
|
|
20231213,144900,220833870,12830,12830,12830,12830,3
|
|
20231213,144800,220795380,12770,12770,12770,12770,1
|
|
20231213,144700,220782610,12770,12770,12770,12770,0
|
|
20231213,144600,220782610,12770,12770,12770,12770,0
|
|
20231213,144500,220782610,12770,12820,12830,12770,105
|
|
20231213,144400,219436450,12820,12820,12820,12770,499
|
|
20231213,144300,213061010,12820,12820,12820,12810,92
|
|
20231213,144200,211882070,12820,12820,12820,12820,4
|
|
20231213,144100,211830790,12820,12820,12820,12820,3
|
|
20231213,144000,211792330,12820,12810,12820,12810,91
|
|
20231213,143900,210626610,12810,12810,12810,12810,3
|
|
20231213,143800,210588180,12810,12810,12810,12810,15
|
|
20231213,143700,210396030,12820,12820,12820,12820,10
|
|
20231213,143600,210267830,12800,12800,12800,12800,0
|
|
20231213,143500,210267830,12800,12800,12800,12800,11
|
|
20231213,143400,210127030,12820,12820,12820,12820,2
|
|
20231213,143300,210101390,12800,12830,12830,12800,221
|
|
20231213,143200,207272560,12830,12830,12830,12830,4
|
|
20231213,143100,207221240,12830,12830,12830,12830,2
|
|
20231213,143000,207195580,12830,12830,12830,12830,8
|
|
20231213,142900,207092940,12830,12830,12830,12830,1
|
|
20231213,142800,207080110,12830,12830,12830,12830,10
|
|
20231213,142700,206951810,12810,12820,12820,12810,174
|
|
20231213,142600,204722160,12830,12830,12830,12830,211
|
|
20231213,142500,202015030,12840,12840,12840,12840,0
|
|
20231213,142400,202015030,12840,12870,12870,12840,292
|
|
20231213,142300,198265690,12870,12870,12870,12870,1
|
|
20231213,142200,198252820,12870,12870,12870,12870,16
|
|
20231213,142100,198046900,12850,12870,12870,12850,93
|
|
20231213,142000,196851790,12880,12880,12880,12880,100
|
|
20231213,141900,195563790,12880,12880,12880,12880,2
|
|
20231213,141800,195538030,12850,12850,12850,12850,0
|
|
20231213,141700,195538030,12850,12850,12850,12850,10
|
|
20231213,141600,195409530,12850,12850,12850,12850,3
|
|
20231213,141500,195370980,12850,12850,12850,12850,108
|
|
20231213,141400,193983180,12870,12880,12880,12870,4
|
|
20231213,141300,193931690,12880,12880,12880,12880,1
|
|
20231213,141200,193918810,12880,12880,12880,12880,3
|
|
20231213,141100,193880170,12850,12890,12890,12850,190
|
|
20231213,141000,191438630,12890,12890,12890,12860,69
|
|
20231213,140900,190551230,12880,12880,12880,12880,1
|
|
20231213,140800,190538350,12880,12880,12880,12880,0
|
|
20231213,140700,190538350,12880,12880,12880,12880,0
|
|
20231213,140600,190538350,12880,12880,12880,12880,0
|
|
20231213,140500,190538350,12880,12880,12880,12880,0
|
|
20231213,140400,190538350,12880,12870,12880,12860,50
|
|
20231213,140300,189895320,12870,12870,12870,12870,2
|
|
20231213,140200,189869580,12870,12880,12880,12870,21
|
|
20231213,140100,189599290,12880,12880,12880,12880,3
|
|
20231213,140000,189560650,12870,12860,12870,12860,36
|
|
20231213,135900,189097680,12860,12860,12860,12860,91
|
|
20231213,135800,187927420,12860,12860,12860,12860,0
|
|
20231213,135700,187927420,12860,12860,12860,12860,0
|
|
20231213,135600,187927420,12860,12860,12860,12860,0
|
|
20231213,135500,187927420,12860,12860,12860,12860,1
|
|
20231213,135400,187914560,12880,12880,12880,12880,3
|
|
20231213,135300,187875920,12880,12880,12880,12880,0
|
|
20231213,135200,187875920,12880,12880,12880,12860,5
|
|
20231213,135100,187811580,12860,12880,12880,12860,11
|
|
20231213,135000,187670100,12890,12880,12890,12880,2
|
|
20231213,134900,187644330,12880,12880,12880,12880,1
|
|
20231213,134800,187631450,12860,12870,12870,12860,103
|
|
20231213,134700,186306820,12860,12860,12860,12860,300
|
|
20231213,134600,182448820,12860,12860,12860,12860,185
|
|
20231213,134500,180069720,12860,12860,12860,12860,1
|
|
20231213,134400,180056860,12870,12890,12890,12870,3
|
|
20231213,134300,180018210,12890,12890,12890,12890,2
|
|
20231213,134200,179992430,12870,12890,12890,12870,6
|
|
20231213,134100,179915110,12890,12890,12890,12890,21
|
|
20231213,134000,179644420,12890,12890,12890,12860,53
|
|
20231213,133900,178961280,12890,12890,12890,12890,2
|
|
20231213,133800,178935500,12890,12890,12890,12890,0
|
|
20231213,133700,178935500,12890,12860,12890,12860,236
|
|
20231213,133600,175900390,12860,12860,12860,12860,0
|
|
20231213,133500,175900390,12860,12860,12860,12860,9
|
|
20231213,133400,175784650,12860,12860,12860,12860,1
|
|
20231213,133300,175771790,12860,12860,12860,12860,0
|
|
20231213,133200,175771790,12860,12860,12860,12860,28
|
|
20231213,133100,175411710,12860,12860,12860,12860,5
|
|
20231213,133000,175347410,12860,12850,12860,12840,14
|
|
20231213,132900,175167590,12860,12860,12860,12860,4
|
|
20231213,132800,175116150,12860,12860,12860,12860,0
|
|
20231213,132700,175116150,12860,12860,12860,12860,2
|
|
20231213,132600,175090430,12860,12880,12890,12830,206
|
|
20231213,132500,172446920,12830,12840,12840,12830,513
|
|
20231213,132400,165862070,12880,12890,12890,12840,4
|
|
20231213,132300,165810570,12850,12890,12890,12850,102
|
|
20231213,132200,164499790,12890,12890,12890,12890,7
|
|
20231213,132100,164409560,12890,12890,12890,12890,2
|
|
20231213,132000,164383780,12890,12890,12890,12890,2
|
|
20231213,131900,164358000,12890,12890,12890,12890,2
|
|
20231213,131800,164332220,12890,12890,12890,12890,0
|
|
20231213,131700,164332220,12890,12890,12890,12890,0
|
|
20231213,131600,164332220,12890,12890,12890,12890,0
|
|
20231213,131500,164332220,12890,12890,12890,12890,13
|
|
20231213,131400,164164650,12890,12890,12890,12890,1
|
|
20231213,131300,164151760,12890,12890,12890,12890,21
|
|
20231213,131200,163881070,12880,12880,12880,12880,2
|
|
20231213,131100,163855310,12890,12890,12890,12890,3
|
|
20231213,131000,163816640,12890,12890,12890,12890,1
|
|
20231213,130900,163803750,12890,12890,12890,12890,1
|
|
20231213,130800,163790860,12830,12830,12830,12830,0
|
|
20231213,130700,163790860,12830,12840,12840,12830,40
|
|
20231213,130600,163277650,12830,12840,12840,12830,200
|
|
20231213,130500,160711520,12890,12890,12890,12890,8
|
|
20231213,130400,160608400,12890,12890,12890,12890,2
|
|
20231213,130300,160582620,12890,12890,12890,12890,1
|
|
20231213,130200,160569730,12890,12890,12890,12890,6
|
|
20231213,130100,160492390,12890,12890,12890,12890,1
|
|
20231213,130000,160479500,12890,12890,12890,12890,3
|
|
20231213,125900,160440830,12890,12890,12890,12890,1
|
|
20231213,125800,160427940,12890,12890,12890,12890,1
|
|
20231213,125700,160415050,12830,12830,12830,12830,0
|
|
20231213,125600,160415050,12830,12830,12830,12830,0
|
|
20231213,125500,160415050,12830,12840,12840,12830,15
|
|
20231213,125400,160222500,12840,12890,12890,12840,88
|
|
20231213,125300,159091830,12890,12890,12890,12890,1
|
|
20231213,125200,159078940,12890,12860,12890,12850,22
|
|
20231213,125100,158796060,12890,12890,12890,12890,3
|
|
20231213,125000,158757390,12890,12890,12890,12890,0
|
|
20231213,124900,158757390,12890,12890,12890,12890,2
|
|
20231213,124800,158731610,12890,12890,12890,12890,0
|
|
20231213,124700,158731610,12890,12890,12890,12890,1
|
|
20231213,124600,158718720,12890,12890,12890,12890,0
|
|
20231213,124500,158718720,12890,12890,12890,12890,8
|
|
20231213,124400,158615600,12890,12890,12890,12890,1
|
|
20231213,124300,158602710,12890,12890,12890,12890,2
|
|
20231213,124200,158576930,12890,12890,12890,12850,103
|
|
20231213,124100,157253260,12890,12890,12890,12890,1
|
|
20231213,124000,157240370,12890,12900,12900,12890,3
|
|
20231213,123900,157201680,12840,12860,12890,12840,16
|
|
20231213,123800,156996060,12910,12910,12910,12910,0
|
|
20231213,123700,156996060,12910,12910,12910,12910,22
|
|
20231213,123600,156712040,12910,12910,12910,12910,0
|
|
20231213,123500,156712040,12910,12910,12910,12910,8
|
|
20231213,123400,156608760,12910,12930,12930,12860,33
|
|
20231213,123300,156184190,12930,12930,12930,12930,0
|
|
20231213,123200,156184190,12930,12920,12940,12920,32
|
|
20231213,123100,155770640,12930,12940,12940,12930,8
|
|
20231213,123000,155667170,12940,12940,12940,12940,1
|
|
20231213,122900,155654230,12920,12920,12920,12920,2
|
|
20231213,122800,155628390,12920,12920,12920,12920,0
|
|
20231213,122700,155628390,12920,12920,12920,12920,0
|
|
20231213,122600,155628390,12920,12920,12920,12920,20
|
|
20231213,122500,155369990,12920,12920,12920,12920,37
|
|
20231213,122400,154891950,12920,12920,12920,12920,1
|
|
20231213,122300,154879030,12920,12920,12920,12920,1
|
|
20231213,122200,154866110,12920,12910,12950,12910,130
|
|
20231213,122100,153187740,12920,12950,12950,12920,32
|
|
20231213,122000,152774240,12950,12940,12950,12940,2
|
|
20231213,121900,152748350,12950,12950,12950,12950,1
|
|
20231213,121800,152735400,12920,12920,12920,12920,0
|
|
20231213,121700,152735400,12920,12920,12920,12920,0
|
|
20231213,121600,152735400,12920,12920,12920,12920,0
|
|
20231213,121500,152735400,12920,12920,12920,12920,996
|
|
20231213,121400,139867080,12950,12950,12950,12950,2
|
|
20231213,121300,139841180,12950,12950,12950,12950,2
|
|
20231213,121200,139815280,12950,12950,12950,12950,5
|
|
20231213,121100,139750530,12930,12950,12950,12930,8
|
|
20231213,121000,139647010,12950,12950,12950,12950,1
|
|
20231213,120900,139634060,12950,12920,12950,12920,349
|
|
20231213,120800,135122080,12930,12930,12930,12930,0
|
|
20231213,120700,135122080,12930,12930,12930,12930,0
|
|
20231213,120600,135122080,12930,12930,12930,12930,0
|
|
20231213,120500,135122080,12930,12930,12930,12930,7
|
|
20231213,120400,135031570,12930,12930,12930,12930,1
|
|
20231213,120300,135018640,12920,12920,12920,12920,1
|
|
20231213,120200,135005720,12920,12920,12920,12920,5
|
|
20231213,120100,134941120,12910,12920,12920,12910,4
|
|
20231213,120000,134889450,12920,12910,12920,12910,3
|
|
20231213,115900,134850700,12850,12910,12910,12850,305
|
|
20231213,115800,130931390,12910,12920,12920,12850,74
|
|
20231213,115700,129980120,12930,12930,12930,12930,0
|
|
20231213,115600,129980120,12930,12930,12930,12930,0
|
|
20231213,115500,129980120,12930,12930,12930,12930,8
|
|
20231213,115400,129876680,12930,12930,12930,12930,2
|
|
20231213,115300,129850820,12910,12910,12910,12910,1
|
|
20231213,115200,129837910,12910,12900,12910,12900,8
|
|
20231213,115100,129734700,12860,12860,12860,12860,3
|
|
20231213,115000,129696120,12860,12850,12860,12850,11
|
|
20231213,114900,129554720,12850,12850,12850,12850,2
|
|
20231213,114800,129529020,12850,12850,12850,12850,0
|
|
20231213,114700,129529020,12850,12850,12850,12850,3
|
|
20231213,114600,129490470,12850,12850,12850,12850,0
|
|
20231213,114500,129490470,12850,12850,12850,12850,8
|
|
20231213,114400,129387670,12850,12850,12850,12850,51
|
|
20231213,114300,128732320,12850,12850,12850,12850,1
|
|
20231213,114200,128719470,12850,12850,12850,12850,3
|
|
20231213,114100,128680920,12840,12840,12840,12840,3
|
|
20231213,114000,128642400,12840,12840,12840,12840,1
|
|
20231213,113900,128629560,12840,12840,12840,12840,3
|
|
20231213,113800,128591040,12850,12850,12850,12850,0
|
|
20231213,113700,128591040,12850,12850,12850,12850,0
|
|
20231213,113600,128591040,12850,12850,12850,12850,0
|
|
20231213,113500,128591040,12850,12850,12850,12850,19
|
|
20231213,113400,128346890,12850,12850,12850,12850,2
|
|
20231213,113300,128321190,12850,12850,12850,12850,77
|
|
20231213,113200,127331740,12850,12820,12850,12820,2
|
|
20231213,113100,127306070,12820,12820,12820,12820,2
|
|
20231213,113000,127280430,12820,12820,12820,12820,2
|
|
20231213,112900,127254790,12820,12790,12820,12790,30
|
|
20231213,112800,126870950,12790,12790,12790,12790,0
|
|
20231213,112700,126870950,12790,12810,12810,12790,36
|
|
20231213,112600,126410300,12800,12800,12800,12800,25
|
|
20231213,112500,126090300,12810,12810,12810,12810,17
|
|
20231213,112400,125872530,12810,12810,12810,12810,2
|
|
20231213,112300,125846910,12810,12810,12810,12810,1
|
|
20231213,112200,125834100,12810,12810,12810,12810,6
|
|
20231213,112100,125757240,12810,12810,12810,12810,2
|
|
20231213,112000,125731620,12810,12810,12810,12810,1
|
|
20231213,111900,125718810,12810,12810,12810,12810,2
|
|
20231213,111800,125693190,12810,12810,12810,12810,1
|
|
20231213,111700,125680380,12810,12810,12810,12810,3
|
|
20231213,111600,125641950,12810,12810,12810,12810,0
|
|
20231213,111500,125641950,12810,12810,12810,12810,7
|
|
20231213,111400,125552280,12810,12810,12810,12810,2
|
|
20231213,111300,125526660,12810,12810,12810,12810,1
|
|
20231213,111200,125513850,12810,12810,12810,12810,2
|
|
20231213,111100,125488230,12820,12820,12820,12820,1
|
|
20231213,111000,125475410,12780,12780,12780,12780,159
|
|
20231213,110900,123443390,12750,12750,12750,12750,5
|
|
20231213,110800,123379640,12750,12750,12750,12750,0
|
|
20231213,110700,123379640,12750,12750,12750,12750,0
|
|
20231213,110600,123379640,12750,12770,12770,12750,368
|
|
20231213,110500,118687490,12770,12770,12770,12770,122
|
|
20231213,110400,117129550,12780,12780,12780,12780,200
|
|
20231213,110300,114573550,12780,12780,12780,12780,0
|
|
20231213,110200,114573550,12780,12810,12810,12780,500
|
|
20231213,110100,108180560,12810,12810,12810,12810,0
|
|
20231213,110000,108180560,12810,12810,12810,12810,1
|
|
20231213,105900,108167750,12810,12810,12810,12810,0
|
|
20231213,105800,108167750,12810,12810,12810,12810,0
|
|
20231213,105700,108167750,12810,12820,12820,12810,7
|
|
20231213,105600,108078070,12820,12820,12820,12820,6
|
|
20231213,105500,108001150,12820,12820,12820,12820,0
|
|
20231213,105400,108001150,12820,12820,12820,12820,40
|
|
20231213,105300,107488350,12820,12820,12820,12820,137
|
|
20231213,105200,105732010,12820,12820,12820,12820,2
|
|
20231213,105100,105706370,12820,12820,12820,12820,0
|
|
20231213,105000,105706370,12820,12820,12820,12820,6
|
|
20231213,104900,105629450,12840,12840,12840,12840,2
|
|
20231213,104800,105603770,12840,12840,12840,12840,0
|
|
20231213,104700,105603770,12840,12840,12840,12840,0
|
|
20231213,104600,105603770,12840,12840,12840,12840,0
|
|
20231213,104500,105603770,12840,12840,12840,12840,0
|
|
20231213,104400,105603770,12840,12840,12840,12840,0
|
|
20231213,104300,105603770,12840,12840,12840,12840,0
|
|
20231213,104200,105603770,12840,12840,12840,12840,6
|
|
20231213,104100,105526730,12840,12840,12840,12840,11
|
|
20231213,104000,105385490,12840,12840,12840,12840,1
|
|
20231213,103900,105372650,12850,12850,12850,12850,0
|
|
20231213,103800,105372650,12850,12850,12850,12850,0
|
|
20231213,103700,105372650,12850,12850,12850,12850,39
|
|
20231213,103600,104871500,12850,12850,12850,12850,2
|
|
20231213,103500,104845800,12820,12820,12820,12820,31
|
|
20231213,103400,104448380,12790,12790,12790,12790,31
|
|
20231213,103300,104051890,12790,12810,12810,12790,39
|
|
20231213,103200,103553020,12820,12820,12820,12820,2
|
|
20231213,103100,103527380,12820,12820,12820,12820,0
|
|
20231213,103000,103527380,12820,12830,12830,12820,4
|
|
20231213,102900,103476080,12840,12840,12840,12840,2
|
|
20231213,102800,103450400,12850,12830,12850,12830,27
|
|
20231213,102700,103103670,12780,12780,12780,12780,0
|
|
20231213,102600,103103670,12780,12780,12780,12780,4
|
|
20231213,102500,103052550,12780,12820,12820,12780,200
|
|
20231213,102400,100491050,12830,12830,12830,12830,19
|
|
20231213,102300,100247280,12840,12880,12880,12840,240
|
|
20231213,102200,97161350,12880,12880,12880,12880,50
|
|
20231213,102100,96517350,12890,12890,12890,12890,78
|
|
20231213,102000,95511930,12900,12900,12900,12900,0
|
|
20231213,101900,95511930,12900,12900,12900,12900,168
|
|
20231213,101800,93344730,12910,12910,12910,12910,0
|
|
20231213,101700,93344730,12910,12920,12920,12910,2
|
|
20231213,101600,93318900,12930,12940,12940,12910,11
|
|
20231213,101500,93176680,12940,12940,12940,12940,0
|
|
20231213,101400,93176680,12940,12920,12940,12920,17
|
|
20231213,101300,92956860,12850,12850,12850,12850,24
|
|
20231213,101200,92648460,12840,12840,12840,12840,0
|
|
20231213,101100,92648460,12840,12840,12840,12840,0
|
|
20231213,101000,92648460,12840,12840,12840,12840,0
|
|
20231213,100900,92648460,12840,12840,12840,12840,0
|
|
20231213,100800,92648460,12840,12840,12840,12840,0
|
|
20231213,100700,92648460,12840,12840,12840,12840,0
|
|
20231213,100600,92648460,12840,12860,12860,12840,112
|
|
20231213,100500,91209030,12860,12930,12930,12860,27
|
|
20231213,100400,90861130,12940,12940,12940,12940,0
|
|
20231213,100300,90861130,12940,12940,12940,12940,0
|
|
20231213,100200,90861130,12940,12930,12940,12930,24
|
|
20231213,100100,90550610,12940,12930,12940,12930,110
|
|
20231213,100000,89127340,12930,12930,12930,12930,11
|
|
20231213,095900,88985110,12890,12890,12890,12890,6
|
|
20231213,095800,88907770,12890,12890,12890,12890,0
|
|
20231213,095700,88907770,12890,12890,12890,12890,0
|
|
20231213,095600,88907770,12890,12890,12890,12890,1
|
|
20231213,095500,88894880,12900,12860,12900,12860,3
|
|
20231213,095400,88856220,12850,12900,12950,12850,27
|
|
20231213,095300,88508270,12900,12900,12900,12900,130
|
|
20231213,095200,86831270,12900,12920,12920,12900,567
|
|
20231213,095100,79512010,12920,12920,12920,12920,29
|
|
20231213,095000,79137330,12920,13000,13000,12920,51
|
|
20231213,094900,78476850,13000,13000,13000,12920,290
|
|
20231213,094800,74724200,12990,12990,12990,12990,14
|
|
20231213,094700,74542340,12990,13000,13030,12990,611
|
|
20231213,094600,66599200,13000,12950,13000,12900,669
|
|
20231213,094500,57960080,12960,12970,12970,12960,83
|
|
20231213,094400,56884130,13050,13060,13060,12960,114
|
|
20231213,094300,55405720,13080,13000,13080,12910,195
|
|
20231213,094200,52863220,12990,12780,12990,12780,454
|
|
20231213,094100,47015940,12770,12770,12770,12770,23
|
|
20231213,094000,46722230,12720,12720,12720,12720,10
|
|
20231213,093900,46595030,12770,12740,12780,12720,117
|
|
20231213,093800,45104430,12780,12780,12780,12780,2
|
|
20231213,093700,45078870,12730,12780,12780,12730,11
|
|
20231213,093600,44938790,12730,12730,12730,12730,0
|
|
20231213,093500,44938790,12730,12730,12730,12730,500
|
|
20231213,093400,38573790,12730,12730,12730,12730,6
|
|
20231213,093300,38497410,12720,12730,12730,12720,24
|
|
20231213,093200,38192030,12780,12800,12800,12780,42
|
|
20231213,093100,37654630,12820,12820,12820,12820,0
|
|
20231213,093000,37654630,12820,12820,12820,12820,4
|
|
20231213,092900,37603350,12790,12790,12790,12790,39
|
|
20231213,092800,37104540,12790,12790,12790,12790,0
|
|
20231213,092700,37104540,12790,12790,12790,12790,0
|
|
20231213,092600,37104540,12790,12830,12830,12790,1148
|
|
20231213,092500,22399100,12840,12830,12840,12830,112
|
|
20231213,092400,20962040,12840,12840,12840,12840,8
|
|
20231213,092300,20859320,12840,12840,12840,12840,30
|
|
20231213,092200,20474120,12840,12850,12850,12840,261
|
|
20231213,092100,17122090,12850,12850,12850,12850,0
|
|
20231213,092000,17122090,12850,12850,12850,12850,0
|
|
20231213,091900,17122090,12850,12860,12860,12850,26
|
|
20231213,091800,16787910,12860,12860,12860,12860,31
|
|
20231213,091700,16389250,12860,12860,12860,12860,421
|
|
20231213,091600,10975190,12860,12860,12860,12860,19
|
|
20231213,091500,10730850,12840,12840,12840,12840,1
|
|
20231213,091400,10718010,12850,12850,12850,12850,52
|
|
20231213,091300,10049810,12850,12860,12860,12840,334
|
|
20231213,091200,5758490,12900,12860,12900,12860,18
|
|
20231213,091100,5526890,12830,12830,12830,12830,0
|
|
20231213,091000,5526890,12830,12830,12830,12830,0
|
|
20231213,090900,5526890,12830,12830,12830,12830,0
|
|
20231213,090800,5526890,12830,12830,12830,12830,0
|
|
20231213,090700,5526890,12830,12830,12830,12830,0
|
|
20231213,090600,5526890,12830,12840,12840,12830,92
|
|
20231213,090500,4346030,12860,12860,12860,12860,0
|
|
20231213,090400,4346030,12860,12860,12860,12860,2
|
|
20231213,090300,4320310,12860,12860,12860,12860,11
|
|
20231213,090200,4178850,12850,12850,12850,12850,0
|
|
20231213,090100,4178850,12850,12850,12850,12850,241
|
|
20231213,090000,1082000,12860,13000,13000,12860,84
|