681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,201800,215137090,12810,12810,12810,12810,235
|
|
20231214,201700,215137090,12810,12810,12810,12810,0
|
|
20231214,201600,215137090,12810,12810,12810,12810,0
|
|
20231214,201500,215137090,12810,12810,12810,12810,0
|
|
20231214,201400,215137090,12810,12810,12810,12810,0
|
|
20231214,201300,215137090,12810,12810,12810,12810,0
|
|
20231214,201200,215137090,12810,12810,12810,12810,0
|
|
20231214,201100,215137090,12810,12810,12810,12810,0
|
|
20231214,201000,215137090,12810,12810,12810,12810,0
|
|
20231214,200900,215137090,12810,12810,12810,12810,0
|
|
20231214,200800,215137090,12810,12810,12810,12810,0
|
|
20231214,200700,215137090,12810,12810,12810,12810,0
|
|
20231214,200600,215137090,12810,12810,12810,12810,0
|
|
20231214,200500,215137090,12810,12810,12810,12810,0
|
|
20231214,200400,215137090,12810,12810,12810,12810,0
|
|
20231214,200300,215137090,12810,12810,12810,12810,0
|
|
20231214,200200,215137090,12810,12810,12810,12810,0
|
|
20231214,200100,215137090,12810,12810,12810,12810,0
|
|
20231214,200000,215137090,12810,12810,12810,12810,0
|
|
20231214,195900,215137090,12810,12810,12810,12810,0
|
|
20231214,195800,215137090,12810,12810,12810,12810,0
|
|
20231214,195700,215137090,12810,12810,12810,12810,0
|
|
20231214,195600,215137090,12810,12810,12810,12810,0
|
|
20231214,195500,215137090,12810,12810,12810,12810,0
|
|
20231214,195400,215137090,12810,12810,12810,12810,0
|
|
20231214,195300,215137090,12810,12810,12810,12810,0
|
|
20231214,195200,215137090,12810,12810,12810,12810,0
|
|
20231214,195100,215137090,12810,12810,12810,12810,0
|
|
20231214,195000,215137090,12810,12810,12810,12810,0
|
|
20231214,194900,215137090,12810,12810,12810,12810,0
|
|
20231214,194800,215137090,12810,12810,12810,12810,235
|
|
20231214,194700,215137090,12810,12810,12810,12810,0
|
|
20231214,194600,215137090,12810,12810,12810,12810,0
|
|
20231214,194500,215137090,12810,12810,12810,12810,0
|
|
20231214,194400,215137090,12810,12810,12810,12810,0
|
|
20231214,194300,215137090,12810,12810,12810,12810,0
|
|
20231214,194200,215137090,12810,12810,12810,12810,0
|
|
20231214,194100,215137090,12810,12810,12810,12810,0
|
|
20231214,194000,215137090,12810,12810,12810,12810,0
|
|
20231214,193900,215137090,12810,12810,12810,12810,0
|
|
20231214,193800,215137090,12810,12810,12810,12810,0
|
|
20231214,193700,215137090,12810,12810,12810,12810,0
|
|
20231214,193600,215137090,12810,12810,12810,12810,0
|
|
20231214,193500,215137090,12810,12810,12810,12810,0
|
|
20231214,193400,215137090,12810,12810,12810,12810,0
|
|
20231214,193300,215137090,12810,12810,12810,12810,0
|
|
20231214,193200,215137090,12810,12810,12810,12810,0
|
|
20231214,193100,215137090,12810,12810,12810,12810,0
|
|
20231214,193000,215137090,12810,12810,12810,12810,0
|
|
20231214,192900,215137090,12810,12810,12810,12810,0
|
|
20231214,192800,215137090,12810,12810,12810,12810,0
|
|
20231214,192700,215137090,12810,12810,12810,12810,0
|
|
20231214,192600,215137090,12810,12810,12810,12810,0
|
|
20231214,192500,215137090,12810,12810,12810,12810,0
|
|
20231214,192400,215137090,12810,12810,12810,12810,0
|
|
20231214,192300,215137090,12810,12810,12810,12810,0
|
|
20231214,192200,215137090,12810,12810,12810,12810,0
|
|
20231214,192100,215137090,12810,12810,12810,12810,0
|
|
20231214,192000,215137090,12810,12810,12810,12810,0
|
|
20231214,191900,215137090,12810,12810,12810,12810,0
|
|
20231214,191800,215137090,12810,12810,12810,12810,235
|
|
20231214,191700,215137090,12810,12810,12810,12810,0
|
|
20231214,191600,215137090,12810,12810,12810,12810,0
|
|
20231214,191500,215137090,12810,12810,12810,12810,0
|
|
20231214,191400,215137090,12810,12810,12810,12810,0
|
|
20231214,191300,215137090,12810,12810,12810,12810,0
|
|
20231214,191200,215137090,12810,12810,12810,12810,0
|
|
20231214,191100,215137090,12810,12810,12810,12810,0
|
|
20231214,191000,215137090,12810,12810,12810,12810,0
|
|
20231214,190900,215137090,12810,12810,12810,12810,0
|
|
20231214,190800,215137090,12810,12810,12810,12810,0
|
|
20231214,190700,215137090,12810,12810,12810,12810,0
|
|
20231214,190600,215137090,12810,12810,12810,12810,0
|
|
20231214,190500,215137090,12810,12810,12810,12810,0
|
|
20231214,190400,215137090,12810,12810,12810,12810,0
|
|
20231214,190300,215137090,12810,12810,12810,12810,0
|
|
20231214,190200,215137090,12810,12810,12810,12810,0
|
|
20231214,190100,215137090,12810,12810,12810,12810,0
|
|
20231214,190000,215137090,12810,12810,12810,12810,0
|
|
20231214,185900,215137090,12810,12810,12810,12810,0
|
|
20231214,185800,215137090,12810,12810,12810,12810,0
|
|
20231214,185700,215137090,12810,12810,12810,12810,0
|
|
20231214,185600,215137090,12810,12810,12810,12810,0
|
|
20231214,185500,215137090,12810,12810,12810,12810,0
|
|
20231214,185400,215137090,12810,12810,12810,12810,0
|
|
20231214,185300,215137090,12810,12810,12810,12810,0
|
|
20231214,185200,215137090,12810,12810,12810,12810,0
|
|
20231214,185100,215137090,12810,12810,12810,12810,0
|
|
20231214,185000,215137090,12810,12810,12810,12810,0
|
|
20231214,184900,215137090,12810,12810,12810,12810,0
|
|
20231214,184800,215137090,12810,12810,12810,12810,235
|
|
20231214,184700,215137090,12810,12810,12810,12810,0
|
|
20231214,184600,215137090,12810,12810,12810,12810,0
|
|
20231214,184500,215137090,12810,12810,12810,12810,0
|
|
20231214,184400,215137090,12810,12810,12810,12810,0
|
|
20231214,184300,215137090,12810,12810,12810,12810,0
|
|
20231214,184200,215137090,12810,12810,12810,12810,0
|
|
20231214,184100,215137090,12810,12810,12810,12810,0
|
|
20231214,184000,215137090,12810,12810,12810,12810,0
|
|
20231214,183900,215137090,12810,12810,12810,12810,0
|
|
20231214,183800,215137090,12810,12810,12810,12810,0
|
|
20231214,183700,215137090,12810,12810,12810,12810,0
|
|
20231214,183600,215137090,12810,12810,12810,12810,0
|
|
20231214,183500,215137090,12810,12810,12810,12810,0
|
|
20231214,183400,215137090,12810,12810,12810,12810,0
|
|
20231214,183300,215137090,12810,12810,12810,12810,0
|
|
20231214,183200,215137090,12810,12810,12810,12810,0
|
|
20231214,183100,215137090,12810,12810,12810,12810,0
|
|
20231214,183000,215137090,12810,12810,12810,12810,0
|
|
20231214,182900,215137090,12810,12810,12810,12810,0
|
|
20231214,182800,215137090,12810,12810,12810,12810,0
|
|
20231214,182700,215137090,12810,12810,12810,12810,0
|
|
20231214,182600,215137090,12810,12810,12810,12810,0
|
|
20231214,182500,215137090,12810,12810,12810,12810,0
|
|
20231214,182400,215137090,12810,12810,12810,12810,0
|
|
20231214,182300,215137090,12810,12810,12810,12810,0
|
|
20231214,182200,215137090,12810,12810,12810,12810,0
|
|
20231214,182100,215137090,12810,12810,12810,12810,0
|
|
20231214,182000,215137090,12810,12810,12810,12810,0
|
|
20231214,181900,215137090,12810,12810,12810,12810,0
|
|
20231214,181800,215137090,12810,12810,12810,12810,235
|
|
20231214,181700,215137090,12810,12810,12810,12810,0
|
|
20231214,181600,215137090,12810,12810,12810,12810,0
|
|
20231214,181500,215137090,12810,12810,12810,12810,0
|
|
20231214,181400,215137090,12810,12810,12810,12810,0
|
|
20231214,181300,215137090,12810,12810,12810,12810,0
|
|
20231214,181200,215137090,12810,12810,12810,12810,0
|
|
20231214,181100,215137090,12810,12810,12810,12810,0
|
|
20231214,181000,215137090,12810,12810,12810,12810,0
|
|
20231214,180900,215137090,12810,12810,12810,12810,0
|
|
20231214,180800,215137090,12810,12810,12810,12810,0
|
|
20231214,180700,215137090,12810,12810,12810,12810,0
|
|
20231214,180600,215137090,12810,12810,12810,12810,0
|
|
20231214,180500,215137090,12810,12810,12810,12810,0
|
|
20231214,180400,215137090,12810,12810,12810,12810,0
|
|
20231214,180300,215137090,12810,12810,12810,12810,0
|
|
20231214,180200,215137090,12810,12810,12810,12810,0
|
|
20231214,180100,215137090,12810,12810,12810,12810,0
|
|
20231214,180000,215137090,12810,12810,12810,12810,0
|
|
20231214,175900,215137090,12810,12810,12810,12810,0
|
|
20231214,175800,215137090,12810,12810,12810,12810,0
|
|
20231214,175700,215137090,12810,12810,12810,12810,0
|
|
20231214,175600,215137090,12810,12810,12810,12810,0
|
|
20231214,175500,215137090,12810,12810,12810,12810,0
|
|
20231214,175400,215137090,12810,12810,12810,12810,0
|
|
20231214,175300,215137090,12810,12810,12810,12810,0
|
|
20231214,175200,215137090,12810,12810,12810,12810,0
|
|
20231214,175100,215137090,12810,12810,12810,12810,0
|
|
20231214,175000,215137090,12810,12810,12810,12810,0
|
|
20231214,174900,215137090,12810,12810,12810,12810,0
|
|
20231214,174800,215137090,12810,12810,12810,12810,235
|
|
20231214,174700,215137090,12810,12810,12810,12810,0
|
|
20231214,174600,215137090,12810,12810,12810,12810,0
|
|
20231214,174500,215137090,12810,12810,12810,12810,0
|
|
20231214,174400,215137090,12810,12810,12810,12810,0
|
|
20231214,174300,215137090,12810,12810,12810,12810,0
|
|
20231214,174200,215137090,12810,12810,12810,12810,0
|
|
20231214,174100,215137090,12810,12810,12810,12810,0
|
|
20231214,174000,215137090,12810,12810,12810,12810,0
|
|
20231214,173900,215137090,12810,12810,12810,12810,0
|
|
20231214,173800,215137090,12810,12810,12810,12810,0
|
|
20231214,173700,215137090,12810,12810,12810,12810,0
|
|
20231214,173600,215137090,12810,12810,12810,12810,0
|
|
20231214,173500,215137090,12810,12810,12810,12810,0
|
|
20231214,173400,215137090,12810,12810,12810,12810,0
|
|
20231214,173300,215137090,12810,12810,12810,12810,0
|
|
20231214,173200,215137090,12810,12810,12810,12810,0
|
|
20231214,173100,215137090,12810,12810,12810,12810,0
|
|
20231214,173000,215137090,12810,12810,12810,12810,0
|
|
20231214,172900,215137090,12810,12810,12810,12810,0
|
|
20231214,172800,215137090,12810,12810,12810,12810,0
|
|
20231214,172700,215137090,12810,12810,12810,12810,0
|
|
20231214,172600,215137090,12810,12810,12810,12810,0
|
|
20231214,172500,215137090,12810,12810,12810,12810,0
|
|
20231214,172400,215137090,12810,12810,12810,12810,0
|
|
20231214,172300,215137090,12810,12810,12810,12810,0
|
|
20231214,172200,215137090,12810,12810,12810,12810,0
|
|
20231214,172100,215137090,12810,12810,12810,12810,0
|
|
20231214,172000,215137090,12810,12810,12810,12810,0
|
|
20231214,171900,215137090,12810,12810,12810,12810,0
|
|
20231214,171800,215137090,12810,12810,12810,12810,235
|
|
20231214,171700,215137090,12810,12810,12810,12810,0
|
|
20231214,171600,215137090,12810,12810,12810,12810,0
|
|
20231214,171500,215137090,12810,12810,12810,12810,0
|
|
20231214,171400,215137090,12810,12810,12810,12810,0
|
|
20231214,171300,215137090,12810,12810,12810,12810,0
|
|
20231214,171200,215137090,12810,12810,12810,12810,0
|
|
20231214,171100,215137090,12810,12810,12810,12810,0
|
|
20231214,171000,215137090,12810,12810,12810,12810,0
|
|
20231214,170900,215137090,12810,12810,12810,12810,0
|
|
20231214,170800,215137090,12810,12810,12810,12810,0
|
|
20231214,170700,215137090,12810,12810,12810,12810,0
|
|
20231214,170600,215137090,12810,12810,12810,12810,0
|
|
20231214,170500,215137090,12810,12810,12810,12810,0
|
|
20231214,170400,215137090,12810,12810,12810,12810,0
|
|
20231214,170300,215137090,12810,12810,12810,12810,0
|
|
20231214,170200,215137090,12810,12810,12810,12810,0
|
|
20231214,170100,215137090,12810,12810,12810,12810,0
|
|
20231214,170000,215137090,12810,12810,12810,12810,0
|
|
20231214,165900,215137090,12810,12810,12810,12810,0
|
|
20231214,165800,215137090,12810,12810,12810,12810,0
|
|
20231214,165700,215137090,12810,12810,12810,12810,0
|
|
20231214,165600,215137090,12810,12810,12810,12810,0
|
|
20231214,165500,215137090,12810,12810,12810,12810,0
|
|
20231214,165400,215137090,12810,12810,12810,12810,0
|
|
20231214,165300,215137090,12810,12810,12810,12810,0
|
|
20231214,165200,215137090,12810,12810,12810,12810,0
|
|
20231214,165100,215137090,12810,12810,12810,12810,0
|
|
20231214,165000,215137090,12810,12810,12810,12810,0
|
|
20231214,164900,215137090,12810,12810,12810,12810,0
|
|
20231214,164800,215137090,12810,12810,12810,12810,235
|
|
20231214,164700,215137090,12810,12810,12810,12810,0
|
|
20231214,164600,215137090,12810,12810,12810,12810,0
|
|
20231214,164500,215137090,12810,12810,12810,12810,0
|
|
20231214,164400,215137090,12810,12810,12810,12810,0
|
|
20231214,164300,215137090,12810,12810,12810,12810,0
|
|
20231214,164200,215137090,12810,12810,12810,12810,0
|
|
20231214,164100,215137090,12810,12810,12810,12810,0
|
|
20231214,164000,215137090,12810,12810,12810,12810,0
|
|
20231214,163900,215137090,12810,12810,12810,12810,0
|
|
20231214,163800,215137090,12810,12810,12810,12810,0
|
|
20231214,163700,215137090,12810,12810,12810,12810,0
|
|
20231214,163600,215137090,12810,12810,12810,12810,0
|
|
20231214,163500,215137090,12810,12810,12810,12810,0
|
|
20231214,163400,215137090,12810,12810,12810,12810,0
|
|
20231214,163300,215137090,12810,12810,12810,12810,0
|
|
20231214,163200,215137090,12810,12810,12810,12810,0
|
|
20231214,163100,215137090,12810,12810,12810,12810,0
|
|
20231214,163000,215137090,12810,12810,12810,12810,0
|
|
20231214,162900,215137090,12810,12810,12810,12810,0
|
|
20231214,162800,215137090,12810,12810,12810,12810,0
|
|
20231214,162700,215137090,12810,12810,12810,12810,0
|
|
20231214,162600,215137090,12810,12810,12810,12810,0
|
|
20231214,162500,215137090,12810,12810,12810,12810,0
|
|
20231214,162400,215137090,12810,12810,12810,12810,0
|
|
20231214,162300,215137090,12810,12810,12810,12810,0
|
|
20231214,162200,215137090,12810,12810,12810,12810,0
|
|
20231214,162100,215137090,12810,12810,12810,12810,0
|
|
20231214,162000,215137090,12810,12810,12810,12810,0
|
|
20231214,161900,215137090,12810,12810,12810,12810,0
|
|
20231214,161800,215137090,12810,12810,12810,12810,235
|
|
20231214,161700,215137090,12810,12810,12810,12810,0
|
|
20231214,161600,215137090,12810,12810,12810,12810,0
|
|
20231214,161500,215137090,12810,12810,12810,12810,0
|
|
20231214,161400,215137090,12810,12810,12810,12810,0
|
|
20231214,161300,215137090,12810,12810,12810,12810,0
|
|
20231214,161200,215137090,12810,12810,12810,12810,0
|
|
20231214,161100,215137090,12810,12810,12810,12810,0
|
|
20231214,161000,215137090,12810,12810,12810,12810,0
|
|
20231214,160900,215137090,12810,12810,12810,12810,0
|
|
20231214,160800,215137090,12810,12810,12810,12810,0
|
|
20231214,160700,215137090,12810,12810,12810,12810,0
|
|
20231214,160600,215137090,12810,12810,12810,12810,0
|
|
20231214,160500,215137090,12810,12810,12810,12810,0
|
|
20231214,160400,215137090,12810,12810,12810,12810,0
|
|
20231214,160300,215137090,12810,12810,12810,12810,0
|
|
20231214,160200,215137090,12810,12810,12810,12810,0
|
|
20231214,160100,215137090,12810,12810,12810,12810,0
|
|
20231214,160000,215137090,12810,12810,12810,12810,0
|
|
20231214,155900,215137090,12810,12810,12810,12810,0
|
|
20231214,155800,215137090,12810,12810,12810,12810,0
|
|
20231214,155700,215137090,12810,12810,12810,12810,0
|
|
20231214,155600,215137090,12810,12810,12810,12810,0
|
|
20231214,155500,215137090,12810,12810,12810,12810,0
|
|
20231214,155400,215137090,12810,12810,12810,12810,0
|
|
20231214,155300,215137090,12810,12810,12810,12810,0
|
|
20231214,155200,215137090,12810,12810,12810,12810,0
|
|
20231214,155100,215137090,12810,12810,12810,12810,0
|
|
20231214,155000,215137090,12810,12810,12810,12810,0
|
|
20231214,154900,215137090,12810,12810,12810,12810,0
|
|
20231214,154800,215137090,12810,12810,12810,12810,235
|
|
20231214,154700,215137090,12810,12810,12810,12810,0
|
|
20231214,154600,215137090,12810,12810,12810,12810,0
|
|
20231214,154500,215137090,12810,12810,12810,12810,0
|
|
20231214,154400,215137090,12810,12810,12810,12810,0
|
|
20231214,154300,215137090,12810,12810,12810,12810,0
|
|
20231214,154200,215137090,12810,12810,12810,12810,0
|
|
20231214,154100,215137090,12810,12810,12810,12810,0
|
|
20231214,154000,215137090,12810,12810,12810,12810,0
|
|
20231214,153900,215137090,12810,12810,12810,12810,0
|
|
20231214,153800,215137090,12810,12810,12810,12810,0
|
|
20231214,153700,215137090,12810,12810,12810,12810,0
|
|
20231214,153600,215137090,12810,12810,12810,12810,0
|
|
20231214,153500,215137090,12810,12810,12810,12810,0
|
|
20231214,153400,215137090,12810,12810,12810,12810,0
|
|
20231214,153300,215137090,12810,12810,12810,12810,0
|
|
20231214,153200,215137090,12810,12810,12810,12810,0
|
|
20231214,153100,215137090,12810,12810,12810,12810,0
|
|
20231214,153000,215137090,12810,12810,12810,12810,235
|
|
20231214,152900,212126740,12810,12810,12810,12810,0
|
|
20231214,152800,212126740,12810,12810,12810,12810,0
|
|
20231214,152700,212126740,12810,12810,12810,12810,0
|
|
20231214,152600,212126740,12810,12810,12810,12810,0
|
|
20231214,152500,212126740,12810,12810,12810,12810,0
|
|
20231214,152400,212126740,12810,12810,12810,12810,0
|
|
20231214,152300,212126740,12810,12810,12810,12810,0
|
|
20231214,152200,212126740,12810,12810,12810,12810,0
|
|
20231214,152100,212126740,12810,12810,12810,12810,0
|
|
20231214,152000,212126740,12810,12810,12810,12810,0
|
|
20231214,151900,212126740,12810,12810,12810,12810,1
|
|
20231214,151800,212113930,12800,12800,12800,12800,7
|
|
20231214,151700,212024330,12810,12800,12810,12800,27
|
|
20231214,151600,211678660,12810,12810,12810,12810,1
|
|
20231214,151500,211665850,12810,12800,12810,12800,42
|
|
20231214,151400,211128230,12800,12810,12810,12800,102
|
|
20231214,151300,209822610,12810,12810,12810,12810,1
|
|
20231214,151200,209809800,12800,12800,12800,12800,142
|
|
20231214,151100,207992200,12810,12810,12810,12810,21
|
|
20231214,151000,207723190,12810,12810,12810,12810,40
|
|
20231214,150900,207210790,12810,12810,12810,12810,15
|
|
20231214,150800,207018640,12830,12830,12830,12830,12
|
|
20231214,150700,206864680,12800,12800,12800,12800,10
|
|
20231214,150600,206736680,12830,12830,12830,12830,2
|
|
20231214,150500,206711020,12800,12800,12800,12800,0
|
|
20231214,150400,206711020,12800,12800,12800,12800,20
|
|
20231214,150300,206455020,12830,12830,12830,12830,0
|
|
20231214,150200,206455020,12830,12830,12830,12830,1
|
|
20231214,150100,206442190,12800,12800,12800,12800,0
|
|
20231214,150000,206442190,12800,12810,12810,12800,51
|
|
20231214,145900,205789380,12830,12830,12830,12830,1
|
|
20231214,145800,205776550,12800,12800,12800,12800,0
|
|
20231214,145700,205776550,12800,12800,12800,12800,0
|
|
20231214,145600,205776550,12800,12800,12800,12800,0
|
|
20231214,145500,205776550,12800,12830,12830,12800,10
|
|
20231214,145400,205648440,12810,12810,12810,12810,1
|
|
20231214,145300,205635630,12810,12810,12810,12810,0
|
|
20231214,145200,205635630,12810,12810,12810,12810,158
|
|
20231214,145100,203611650,12810,12820,12820,12810,21
|
|
20231214,145000,203342630,12820,12820,12820,12820,0
|
|
20231214,144900,203342630,12820,12820,12820,12820,1
|
|
20231214,144800,203329810,12830,12830,12830,12830,1
|
|
20231214,144700,203316980,12830,12830,12830,12830,1
|
|
20231214,144600,203304150,12830,12830,12830,12830,5
|
|
20231214,144500,203240000,12830,12820,12830,12820,120
|
|
20231214,144400,201700600,12830,12830,12830,12830,0
|
|
20231214,144300,201700600,12830,12830,12830,12830,0
|
|
20231214,144200,201700600,12830,12830,12830,12830,0
|
|
20231214,144100,201700600,12830,12830,12830,12830,0
|
|
20231214,144000,201700600,12830,12830,12830,12830,3
|
|
20231214,143900,201662110,12830,12830,12830,12830,1
|
|
20231214,143800,201649280,12820,12820,12820,12820,0
|
|
20231214,143700,201649280,12820,12820,12820,12820,60
|
|
20231214,143600,200880080,12820,12820,12820,12820,0
|
|
20231214,143500,200880080,12820,12820,12820,12820,0
|
|
20231214,143400,200880080,12820,12820,12820,12820,0
|
|
20231214,143300,200880080,12820,12820,12820,12820,0
|
|
20231214,143200,200880080,12820,12830,12830,12820,11
|
|
20231214,143100,200739050,12830,12830,12830,12830,10
|
|
20231214,143000,200610750,12830,12830,12830,12830,30
|
|
20231214,142900,200225850,12830,12830,12830,12830,0
|
|
20231214,142800,200225850,12830,12830,12830,12830,0
|
|
20231214,142700,200225850,12830,12830,12830,12830,1
|
|
20231214,142600,200213020,12810,12810,12810,12810,6
|
|
20231214,142500,200136160,12820,12820,12820,12820,10
|
|
20231214,142400,200007960,12820,12820,12820,12820,10
|
|
20231214,142300,199879760,12810,12810,12810,12810,0
|
|
20231214,142200,199879760,12810,12810,12810,12810,30
|
|
20231214,142100,199495460,12810,12810,12810,12810,0
|
|
20231214,142000,199495460,12810,12810,12810,12810,6
|
|
20231214,141900,199418600,12800,12810,12810,12800,8
|
|
20231214,141800,199316180,12810,12810,12810,12810,2
|
|
20231214,141700,199290560,12810,12810,12810,12810,50
|
|
20231214,141600,198650060,12810,12810,12810,12810,1
|
|
20231214,141500,198637250,12810,12810,12810,12810,40
|
|
20231214,141400,198124850,12820,12820,12820,12820,0
|
|
20231214,141300,198124850,12820,12820,12820,12820,0
|
|
20231214,141200,198124850,12820,12820,12820,12820,0
|
|
20231214,141100,198124850,12820,12820,12820,12820,0
|
|
20231214,141000,198124850,12820,12820,12820,12820,0
|
|
20231214,140900,198124850,12820,12840,12840,12820,40
|
|
20231214,140800,197612030,12840,12840,12840,12840,0
|
|
20231214,140700,197612030,12840,12840,12840,12840,8
|
|
20231214,140600,197509310,12820,12820,12820,12820,100
|
|
20231214,140500,196227310,12840,12840,12840,12840,4
|
|
20231214,140400,196175950,12840,12840,12840,12840,6
|
|
20231214,140300,196098910,12840,12840,12840,12840,50
|
|
20231214,140200,195456910,12830,12830,12830,12830,82
|
|
20231214,140100,194404850,12830,12830,12830,12830,0
|
|
20231214,140000,194404850,12830,12830,12830,12830,3
|
|
20231214,135900,194366360,12800,12800,12800,12800,0
|
|
20231214,135800,194366360,12800,12800,12800,12800,0
|
|
20231214,135700,194366360,12800,12800,12800,12800,0
|
|
20231214,135600,194366360,12800,12800,12800,12800,0
|
|
20231214,135500,194366360,12800,12810,12810,12800,310
|
|
20231214,135400,190397270,12800,12800,12800,12800,1295
|
|
20231214,135300,173821270,12830,12830,12830,12830,1
|
|
20231214,135200,173808440,12800,12800,12800,12800,0
|
|
20231214,135100,173808440,12800,12800,12800,12800,0
|
|
20231214,135000,173808440,12800,12800,12800,12800,0
|
|
20231214,134900,173808440,12800,12800,12800,12800,1
|
|
20231214,134800,173795640,12800,12800,12800,12800,0
|
|
20231214,134700,173795640,12800,12800,12800,12800,0
|
|
20231214,134600,173795640,12800,12800,12800,12800,0
|
|
20231214,134500,173795640,12800,12800,12800,12800,0
|
|
20231214,134400,173795640,12800,12800,12800,12800,0
|
|
20231214,134300,173795640,12800,12820,12820,12800,260
|
|
20231214,134200,170466720,12830,12830,12830,12830,1
|
|
20231214,134100,170453890,12830,12830,12830,12830,6
|
|
20231214,134000,170376910,12820,12820,12820,12820,0
|
|
20231214,133900,170376910,12820,12820,12820,12820,0
|
|
20231214,133800,170376910,12820,12820,12820,12820,0
|
|
20231214,133700,170376910,12820,12820,12820,12820,0
|
|
20231214,133600,170376910,12820,12820,12820,12820,0
|
|
20231214,133500,170376910,12820,12820,12820,12820,0
|
|
20231214,133400,170376910,12820,12820,12820,12820,0
|
|
20231214,133300,170376910,12820,12820,12820,12820,0
|
|
20231214,133200,170376910,12820,12820,12820,12820,0
|
|
20231214,133100,170376910,12820,12820,12820,12820,0
|
|
20231214,133000,170376910,12820,12820,12820,12820,0
|
|
20231214,132900,170376910,12820,12820,12820,12820,3
|
|
20231214,132800,170338450,12830,12830,12830,12830,0
|
|
20231214,132700,170338450,12830,12830,12830,12830,0
|
|
20231214,132600,170338450,12830,12830,12830,12830,0
|
|
20231214,132500,170338450,12830,12830,12830,12830,0
|
|
20231214,132400,170338450,12830,12830,12830,12830,4
|
|
20231214,132300,170287130,12830,12830,12830,12830,0
|
|
20231214,132200,170287130,12830,12830,12830,12830,0
|
|
20231214,132100,170287130,12830,12830,12830,12830,0
|
|
20231214,132000,170287130,12830,12830,12830,12830,0
|
|
20231214,131900,170287130,12830,12830,12830,12830,10
|
|
20231214,131800,170158830,12830,12830,12830,12830,0
|
|
20231214,131700,170158830,12830,12830,12830,12830,0
|
|
20231214,131600,170158830,12830,12830,12830,12830,0
|
|
20231214,131500,170158830,12830,12830,12830,12830,3
|
|
20231214,131400,170120340,12850,12850,12850,12850,7
|
|
20231214,131300,170030390,12850,12840,12850,12840,4
|
|
20231214,131200,169979000,12840,12780,12840,12780,258
|
|
20231214,131100,166675120,12780,12760,12780,12760,37
|
|
20231214,131000,166202530,12750,12760,12760,12750,97
|
|
20231214,130900,164964900,12770,12770,12770,12770,34
|
|
20231214,130800,164530720,12790,12790,12790,12790,0
|
|
20231214,130700,164530720,12790,12790,12790,12790,0
|
|
20231214,130600,164530720,12790,12790,12790,12790,14
|
|
20231214,130500,164351660,12800,12800,12800,12800,12
|
|
20231214,130400,164198060,12840,12840,12840,12840,0
|
|
20231214,130300,164198060,12840,12840,12840,12840,0
|
|
20231214,130200,164198060,12840,12840,12840,12840,1
|
|
20231214,130100,164185220,12840,12840,12840,12840,0
|
|
20231214,130000,164185220,12840,12840,12840,12840,0
|
|
20231214,125900,164185220,12840,12840,12840,12840,0
|
|
20231214,125800,164185220,12840,12840,12840,12840,0
|
|
20231214,125700,164185220,12840,12840,12840,12840,0
|
|
20231214,125600,164185220,12840,12840,12840,12840,0
|
|
20231214,125500,164185220,12840,12840,12840,12840,1
|
|
20231214,125400,164172380,12840,12830,12840,12810,16
|
|
20231214,125300,163967060,12840,12800,12840,12800,7
|
|
20231214,125200,163877420,12800,12800,12800,12800,6
|
|
20231214,125100,163800620,12800,12800,12800,12800,0
|
|
20231214,125000,163800620,12800,12800,12800,12800,0
|
|
20231214,124900,163800620,12800,12800,12800,12800,7
|
|
20231214,124800,163711020,12800,12800,12800,12800,0
|
|
20231214,124700,163711020,12800,12800,12800,12800,10
|
|
20231214,124600,163583020,12800,12800,12800,12800,1
|
|
20231214,124500,163570220,12740,12740,12740,12740,0
|
|
20231214,124400,163570220,12740,12740,12740,12740,0
|
|
20231214,124300,163570220,12740,12740,12740,12740,0
|
|
20231214,124200,163570220,12740,12740,12740,12740,0
|
|
20231214,124100,163570220,12740,12740,12740,12740,100
|
|
20231214,124000,162296220,12800,12800,12800,12800,0
|
|
20231214,123900,162296220,12800,12800,12800,12800,0
|
|
20231214,123800,162296220,12800,12800,12800,12800,0
|
|
20231214,123700,162296220,12800,12800,12800,12800,0
|
|
20231214,123600,162296220,12800,12800,12800,12800,0
|
|
20231214,123500,162296220,12800,12790,12800,12790,2
|
|
20231214,123400,162270630,12740,12800,12800,12740,31
|
|
20231214,123300,161875630,12800,12800,12800,12800,0
|
|
20231214,123200,161875630,12800,12800,12800,12800,0
|
|
20231214,123100,161875630,12800,12800,12800,12800,6
|
|
20231214,123000,161798830,12800,12800,12800,12800,0
|
|
20231214,122900,161798830,12800,12800,12800,12800,0
|
|
20231214,122800,161798830,12800,12800,12800,12800,0
|
|
20231214,122700,161798830,12800,12800,12800,12800,0
|
|
20231214,122600,161798830,12800,12800,12800,12800,0
|
|
20231214,122500,161798830,12800,12800,12800,12800,1
|
|
20231214,122400,161786030,12740,12740,12740,12740,0
|
|
20231214,122300,161786030,12740,12740,12740,12740,0
|
|
20231214,122200,161786030,12740,12740,12740,12740,0
|
|
20231214,122100,161786030,12740,12740,12740,12740,0
|
|
20231214,122000,161786030,12740,12740,12740,12740,13
|
|
20231214,121900,161620410,12800,12800,12800,12800,0
|
|
20231214,121800,161620410,12800,12800,12800,12800,0
|
|
20231214,121700,161620410,12800,12800,12800,12800,0
|
|
20231214,121600,161620410,12800,12800,12800,12800,0
|
|
20231214,121500,161620410,12800,12800,12800,12800,5
|
|
20231214,121400,161556410,12800,12800,12800,12800,0
|
|
20231214,121300,161556410,12800,12800,12800,12800,0
|
|
20231214,121200,161556410,12800,12800,12800,12800,11
|
|
20231214,121100,161415610,12750,12750,12750,12750,20
|
|
20231214,121000,161160610,12740,12740,12740,12740,0
|
|
20231214,120900,161160610,12740,12740,12740,12740,0
|
|
20231214,120800,161160610,12740,12740,12740,12740,0
|
|
20231214,120700,161160610,12740,12740,12740,12740,0
|
|
20231214,120600,161160610,12740,12740,12740,12740,0
|
|
20231214,120500,161160610,12740,12740,12740,12740,0
|
|
20231214,120400,161160610,12740,12740,12740,12740,0
|
|
20231214,120300,161160610,12740,12740,12740,12740,12
|
|
20231214,120200,161007730,12730,12730,12730,12730,8
|
|
20231214,120100,160905890,12720,12720,12720,12720,0
|
|
20231214,120000,160905890,12720,12720,12720,12720,0
|
|
20231214,115900,160905890,12720,12720,12720,12720,0
|
|
20231214,115800,160905890,12720,12720,12720,12720,50
|
|
20231214,115700,160269890,12730,12730,12730,12730,11
|
|
20231214,115600,160129860,12730,12730,12730,12730,1
|
|
20231214,115500,160117130,12720,12720,12720,12720,45
|
|
20231214,115400,159544730,12710,12710,12710,12710,0
|
|
20231214,115300,159544730,12710,12710,12710,12710,0
|
|
20231214,115200,159544730,12710,12710,12710,12710,0
|
|
20231214,115100,159544730,12710,12710,12710,12710,0
|
|
20231214,115000,159544730,12710,12710,12730,12710,58
|
|
20231214,114900,158807490,12720,12720,12720,12720,0
|
|
20231214,114800,158807490,12720,12720,12730,12500,1382
|
|
20231214,114700,141315910,12730,12730,12730,12730,30
|
|
20231214,114600,140934010,12730,12730,12730,12730,105
|
|
20231214,114500,139597360,12730,12730,12730,12730,48
|
|
20231214,114400,138986320,12740,12740,12740,12740,15
|
|
20231214,114300,138795220,12730,12730,12730,12730,0
|
|
20231214,114200,138795220,12730,12740,12740,12730,139
|
|
20231214,114100,137025720,12740,12740,12740,12740,0
|
|
20231214,114000,137025720,12740,12740,12740,12740,39
|
|
20231214,113900,136528860,12740,12740,12740,12740,179
|
|
20231214,113800,134248400,12740,12740,12740,12740,0
|
|
20231214,113700,134248400,12740,12740,12740,12740,0
|
|
20231214,113600,134248400,12740,12740,12740,12740,0
|
|
20231214,113500,134248400,12740,12740,12740,12740,0
|
|
20231214,113400,134248400,12740,12740,12740,12740,0
|
|
20231214,113300,134248400,12740,12740,12740,12740,0
|
|
20231214,113200,134248400,12740,12760,12760,12740,396
|
|
20231214,113100,129198230,12770,12770,12770,12770,56
|
|
20231214,113000,128483110,12780,12780,12780,12780,0
|
|
20231214,112900,128483110,12780,12780,12780,12780,0
|
|
20231214,112800,128483110,12780,12780,12780,12780,0
|
|
20231214,112700,128483110,12780,12780,12780,12780,0
|
|
20231214,112600,128483110,12780,12780,12780,12780,0
|
|
20231214,112500,128483110,12780,12810,12810,12780,206
|
|
20231214,112400,125848690,12800,12800,12800,12800,0
|
|
20231214,112300,125848690,12800,12800,12800,12800,0
|
|
20231214,112200,125848690,12800,12800,12800,12800,0
|
|
20231214,112100,125848690,12800,12800,12800,12800,0
|
|
20231214,112000,125848690,12800,12800,12800,12800,0
|
|
20231214,111900,125848690,12800,12800,12800,12800,86
|
|
20231214,111800,124747890,12810,12810,12810,12810,0
|
|
20231214,111700,124747890,12810,12830,12830,12810,198
|
|
20231214,111600,122209080,12820,12820,12820,12820,0
|
|
20231214,111500,122209080,12820,12820,12820,12820,0
|
|
20231214,111400,122209080,12820,12820,12820,12820,0
|
|
20231214,111300,122209080,12820,12820,12820,12820,0
|
|
20231214,111200,122209080,12820,12820,12820,12820,0
|
|
20231214,111100,122209080,12820,12840,12840,12820,83
|
|
20231214,111000,121144660,12850,12870,12870,12850,177
|
|
20231214,110900,118868930,12870,12870,12870,12870,0
|
|
20231214,110800,118868930,12870,12870,12870,12870,0
|
|
20231214,110700,118868930,12870,12870,12870,12870,150
|
|
20231214,110600,116938430,12870,12890,12890,12870,253
|
|
20231214,110500,113682290,12900,12900,12900,12900,15
|
|
20231214,110400,113488790,12910,12910,12910,12910,10
|
|
20231214,110300,113359690,12910,12910,12910,12910,27
|
|
20231214,110200,113011120,12910,12910,12910,12910,1
|
|
20231214,110100,112998210,12910,12910,12910,12910,0
|
|
20231214,110000,112998210,12910,12910,12910,12910,0
|
|
20231214,105900,112998210,12910,12910,12910,12910,396
|
|
20231214,105800,107885850,12910,12900,12910,12900,2
|
|
20231214,105700,107860040,12870,12870,12870,12870,0
|
|
20231214,105600,107860040,12870,12870,12870,12870,0
|
|
20231214,105500,107860040,12870,12900,12900,12870,60
|
|
20231214,105400,107086340,12870,12870,12870,12870,26
|
|
20231214,105300,106751720,12870,12870,12870,12870,0
|
|
20231214,105200,106751720,12870,12860,12870,12860,197
|
|
20231214,105100,104216410,12870,12870,12870,12870,100
|
|
20231214,105000,102929410,12860,12860,12860,12860,8
|
|
20231214,104900,102826530,12860,12860,12860,12860,8
|
|
20231214,104800,102723650,12860,12860,12860,12860,8
|
|
20231214,104700,102620770,12860,12860,12860,12860,80
|
|
20231214,104600,101591970,12860,12860,12860,12860,0
|
|
20231214,104500,101591970,12860,12850,12860,12850,9
|
|
20231214,104400,101476310,12860,12860,12860,12860,0
|
|
20231214,104300,101476310,12860,12860,12860,12860,0
|
|
20231214,104200,101476310,12860,12860,12860,12860,0
|
|
20231214,104100,101476310,12860,12860,12860,12860,1
|
|
20231214,104000,101463450,12860,12860,12860,12860,0
|
|
20231214,103900,101463450,12860,12860,12860,12860,0
|
|
20231214,103800,101463450,12860,12860,12860,12860,50
|
|
20231214,103700,100820450,12870,12870,12870,12870,3
|
|
20231214,103600,100781840,12870,12870,12870,12870,0
|
|
20231214,103500,100781840,12870,12870,12870,12870,5
|
|
20231214,103400,100717490,12860,12860,12860,12860,82
|
|
20231214,103300,99662970,12860,12860,12860,12860,115
|
|
20231214,103200,98184070,12870,12870,12870,12870,1
|
|
20231214,103100,98171200,12870,12870,12870,12870,9
|
|
20231214,103000,98055370,12870,12870,12870,12870,0
|
|
20231214,102900,98055370,12870,12870,12870,12870,0
|
|
20231214,102800,98055370,12870,12870,12870,12870,0
|
|
20231214,102700,98055370,12870,12860,12870,12860,29
|
|
20231214,102600,97682390,12860,12860,12860,12860,30
|
|
20231214,102500,97296590,12870,12870,12870,12870,20
|
|
20231214,102400,97039190,12800,12800,12800,12800,0
|
|
20231214,102300,97039190,12800,12800,12800,12800,0
|
|
20231214,102200,97039190,12800,12800,12800,12800,0
|
|
20231214,102100,97039190,12800,12800,12800,12800,0
|
|
20231214,102000,97039190,12800,12800,12800,12800,0
|
|
20231214,101900,97039190,12800,12800,12800,12800,21
|
|
20231214,101800,96770390,12800,12800,12800,12800,1
|
|
20231214,101700,96757590,12800,12800,12800,12800,5
|
|
20231214,101600,96693590,12800,12830,12830,12800,1473
|
|
20231214,101500,77810360,12830,12830,12830,12830,0
|
|
20231214,101400,77810360,12830,12830,12830,12830,10
|
|
20231214,101300,77682060,12830,12870,12870,12830,58
|
|
20231214,101200,76937120,12870,12870,12870,12870,0
|
|
20231214,101100,76937120,12870,12870,12870,12870,466
|
|
20231214,101000,70939700,12870,12870,12870,12870,25
|
|
20231214,100900,70617950,12870,12870,12870,12870,162
|
|
20231214,100800,68533010,12870,12870,12870,12870,100
|
|
20231214,100700,67246010,12870,12870,12870,12870,113
|
|
20231214,100600,65791700,12870,12840,12870,12840,163
|
|
20231214,100500,63696890,12840,12860,12860,12840,581
|
|
20231214,100400,56235310,12860,12860,12860,12860,0
|
|
20231214,100300,56235310,12860,12860,12860,12860,0
|
|
20231214,100200,56235310,12860,12860,12860,12860,15
|
|
20231214,100100,56042410,12860,12860,12860,12860,92
|
|
20231214,100000,54859290,12860,12860,12860,12860,171
|
|
20231214,095900,52660230,12870,12870,12870,12870,71
|
|
20231214,095800,51746460,12870,12870,12870,12870,0
|
|
20231214,095700,51746460,12870,12890,12890,12870,101
|
|
20231214,095600,50446190,12890,12890,12890,12890,7
|
|
20231214,095500,50355960,12880,12880,12880,12880,2
|
|
20231214,095400,50330200,12880,12870,12880,12870,23
|
|
20231214,095300,50033970,12870,12880,12880,12870,160
|
|
20231214,095200,47973670,12900,12900,12900,12900,7
|
|
20231214,095100,47883370,12880,12880,12880,12880,9
|
|
20231214,095000,47767450,12880,12880,12880,12880,2
|
|
20231214,094900,47741690,12880,12880,12880,12880,0
|
|
20231214,094800,47741690,12880,12880,12880,12880,0
|
|
20231214,094700,47741690,12880,12880,12880,12880,0
|
|
20231214,094600,47741690,12880,12880,12880,12880,0
|
|
20231214,094500,47741690,12880,12900,12900,12880,106
|
|
20231214,094400,46374410,12910,12910,12910,12910,4
|
|
20231214,094300,46322770,12900,12900,12900,12900,153
|
|
20231214,094200,44349070,12900,12900,12900,12900,0
|
|
20231214,094100,44349070,12900,12900,12900,12900,59
|
|
20231214,094000,43587970,12900,12900,12900,12900,26
|
|
20231214,093900,43252570,12910,12900,12910,12900,22
|
|
20231214,093800,42968750,12900,12900,12900,12900,14
|
|
20231214,093700,42788150,12900,12860,12900,12860,31
|
|
20231214,093600,42389090,12860,12860,12860,12860,79
|
|
20231214,093500,41373150,12860,12860,12860,12860,0
|
|
20231214,093400,41373150,12860,12860,12860,12860,0
|
|
20231214,093300,41373150,12860,12860,12860,12860,0
|
|
20231214,093200,41373150,12860,12880,12880,12860,25
|
|
20231214,093100,41051590,12880,12880,12880,12880,2
|
|
20231214,093000,41025830,12880,12880,12880,12880,87
|
|
20231214,092900,39905270,12880,12880,12880,12880,28
|
|
20231214,092800,39544630,12900,12890,12900,12890,40
|
|
20231214,092700,39028740,12900,12890,12900,12890,30
|
|
20231214,092600,38641880,12890,12890,12890,12890,0
|
|
20231214,092500,38641880,12890,12890,12890,12890,1
|
|
20231214,092400,38628990,12840,12840,12840,12840,0
|
|
20231214,092300,38628990,12840,12850,12850,12840,88
|
|
20231214,092200,37498940,12840,12850,12850,12840,38
|
|
20231214,092100,37010910,12850,12840,12850,12830,369
|
|
20231214,092000,32271060,12840,12870,12870,12840,600
|
|
20231214,091900,24557390,12870,12890,12890,12870,14
|
|
20231214,091800,24377150,12870,12880,12880,12870,20
|
|
20231214,091700,24119650,12900,12900,12900,12900,1
|
|
20231214,091600,24106750,12900,12900,12900,12900,2
|
|
20231214,091500,24080950,12900,12860,12900,12860,13
|
|
20231214,091400,23913730,12860,12860,12860,12860,0
|
|
20231214,091300,23913730,12860,12870,12870,12860,50
|
|
20231214,091200,23270720,12860,12860,12860,12860,140
|
|
20231214,091100,21470320,12860,12860,12860,12860,265
|
|
20231214,091000,18062420,12860,12860,12860,12860,20
|
|
20231214,090900,17805220,12860,12860,12860,12860,200
|
|
20231214,090800,15233220,12910,12910,12910,12910,5
|
|
20231214,090700,15168670,12850,12890,12890,12850,157
|
|
20231214,090600,13147230,12990,12990,12990,12990,1
|
|
20231214,090500,13134240,12990,12990,13000,12990,330
|
|
20231214,090400,8846790,12990,12880,12990,12850,387
|
|
20231214,090300,3842960,12950,12960,12960,12950,40
|
|
20231214,090200,3324920,12950,12950,12950,12950,15
|
|
20231214,090100,3130670,12880,12880,12880,12880,0
|
|
20231214,090000,3130670,12880,12830,12880,12830,244
|