681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,201800,463121020,12800,12800,12800,12800,134
|
|
20231215,201700,463121020,12800,12800,12800,12800,0
|
|
20231215,201600,463121020,12800,12800,12800,12800,0
|
|
20231215,201500,463121020,12800,12800,12800,12800,0
|
|
20231215,201400,463121020,12800,12800,12800,12800,0
|
|
20231215,201300,463121020,12800,12800,12800,12800,0
|
|
20231215,201200,463121020,12800,12800,12800,12800,0
|
|
20231215,201100,463121020,12800,12800,12800,12800,0
|
|
20231215,201000,463121020,12800,12800,12800,12800,0
|
|
20231215,200900,463121020,12800,12800,12800,12800,0
|
|
20231215,200800,463121020,12800,12800,12800,12800,0
|
|
20231215,200700,463121020,12800,12800,12800,12800,0
|
|
20231215,200600,463121020,12800,12800,12800,12800,0
|
|
20231215,200500,463121020,12800,12800,12800,12800,0
|
|
20231215,200400,463121020,12800,12800,12800,12800,0
|
|
20231215,200300,463121020,12800,12800,12800,12800,0
|
|
20231215,200200,463121020,12800,12800,12800,12800,0
|
|
20231215,200100,463121020,12800,12800,12800,12800,0
|
|
20231215,200000,463121020,12800,12800,12800,12800,0
|
|
20231215,195900,463121020,12800,12800,12800,12800,0
|
|
20231215,195800,463121020,12800,12800,12800,12800,0
|
|
20231215,195700,463121020,12800,12800,12800,12800,0
|
|
20231215,195600,463121020,12800,12800,12800,12800,0
|
|
20231215,195500,463121020,12800,12800,12800,12800,0
|
|
20231215,195400,463121020,12800,12800,12800,12800,0
|
|
20231215,195300,463121020,12800,12800,12800,12800,0
|
|
20231215,195200,463121020,12800,12800,12800,12800,0
|
|
20231215,195100,463121020,12800,12800,12800,12800,0
|
|
20231215,195000,463121020,12800,12800,12800,12800,0
|
|
20231215,194900,463121020,12800,12800,12800,12800,0
|
|
20231215,194800,463121020,12800,12800,12800,12800,134
|
|
20231215,194700,463121020,12800,12800,12800,12800,0
|
|
20231215,194600,463121020,12800,12800,12800,12800,0
|
|
20231215,194500,463121020,12800,12800,12800,12800,0
|
|
20231215,194400,463121020,12800,12800,12800,12800,0
|
|
20231215,194300,463121020,12800,12800,12800,12800,0
|
|
20231215,194200,463121020,12800,12800,12800,12800,0
|
|
20231215,194100,463121020,12800,12800,12800,12800,0
|
|
20231215,194000,463121020,12800,12800,12800,12800,0
|
|
20231215,193900,463121020,12800,12800,12800,12800,0
|
|
20231215,193800,463121020,12800,12800,12800,12800,0
|
|
20231215,193700,463121020,12800,12800,12800,12800,0
|
|
20231215,193600,463121020,12800,12800,12800,12800,0
|
|
20231215,193500,463121020,12800,12800,12800,12800,0
|
|
20231215,193400,463121020,12800,12800,12800,12800,0
|
|
20231215,193300,463121020,12800,12800,12800,12800,0
|
|
20231215,193200,463121020,12800,12800,12800,12800,0
|
|
20231215,193100,463121020,12800,12800,12800,12800,0
|
|
20231215,193000,463121020,12800,12800,12800,12800,0
|
|
20231215,192900,463121020,12800,12800,12800,12800,0
|
|
20231215,192800,463121020,12800,12800,12800,12800,0
|
|
20231215,192700,463121020,12800,12800,12800,12800,0
|
|
20231215,192600,463121020,12800,12800,12800,12800,0
|
|
20231215,192500,463121020,12800,12800,12800,12800,0
|
|
20231215,192400,463121020,12800,12800,12800,12800,0
|
|
20231215,192300,463121020,12800,12800,12800,12800,0
|
|
20231215,192200,463121020,12800,12800,12800,12800,0
|
|
20231215,192100,463121020,12800,12800,12800,12800,0
|
|
20231215,192000,463121020,12800,12800,12800,12800,0
|
|
20231215,191900,463121020,12800,12800,12800,12800,0
|
|
20231215,191800,463121020,12800,12800,12800,12800,134
|
|
20231215,191700,463121020,12800,12800,12800,12800,0
|
|
20231215,191600,463121020,12800,12800,12800,12800,0
|
|
20231215,191500,463121020,12800,12800,12800,12800,0
|
|
20231215,191400,463121020,12800,12800,12800,12800,0
|
|
20231215,191300,463121020,12800,12800,12800,12800,0
|
|
20231215,191200,463121020,12800,12800,12800,12800,0
|
|
20231215,191100,463121020,12800,12800,12800,12800,0
|
|
20231215,191000,463121020,12800,12800,12800,12800,0
|
|
20231215,190900,463121020,12800,12800,12800,12800,0
|
|
20231215,190800,463121020,12800,12800,12800,12800,0
|
|
20231215,190700,463121020,12800,12800,12800,12800,0
|
|
20231215,190600,463121020,12800,12800,12800,12800,0
|
|
20231215,190500,463121020,12800,12800,12800,12800,0
|
|
20231215,190400,463121020,12800,12800,12800,12800,0
|
|
20231215,190300,463121020,12800,12800,12800,12800,0
|
|
20231215,190200,463121020,12800,12800,12800,12800,0
|
|
20231215,190100,463121020,12800,12800,12800,12800,0
|
|
20231215,190000,463121020,12800,12800,12800,12800,0
|
|
20231215,185900,463121020,12800,12800,12800,12800,0
|
|
20231215,185800,463121020,12800,12800,12800,12800,0
|
|
20231215,185700,463121020,12800,12800,12800,12800,0
|
|
20231215,185600,463121020,12800,12800,12800,12800,0
|
|
20231215,185500,463121020,12800,12800,12800,12800,0
|
|
20231215,185400,463121020,12800,12800,12800,12800,0
|
|
20231215,185300,463121020,12800,12800,12800,12800,0
|
|
20231215,185200,463121020,12800,12800,12800,12800,0
|
|
20231215,185100,463121020,12800,12800,12800,12800,0
|
|
20231215,185000,463121020,12800,12800,12800,12800,0
|
|
20231215,184900,463121020,12800,12800,12800,12800,0
|
|
20231215,184800,463121020,12800,12800,12800,12800,134
|
|
20231215,184700,463121020,12800,12800,12800,12800,0
|
|
20231215,184600,463121020,12800,12800,12800,12800,0
|
|
20231215,184500,463121020,12800,12800,12800,12800,0
|
|
20231215,184400,463121020,12800,12800,12800,12800,0
|
|
20231215,184300,463121020,12800,12800,12800,12800,0
|
|
20231215,184200,463121020,12800,12800,12800,12800,0
|
|
20231215,184100,463121020,12800,12800,12800,12800,0
|
|
20231215,184000,463121020,12800,12800,12800,12800,0
|
|
20231215,183900,463121020,12800,12800,12800,12800,0
|
|
20231215,183800,463121020,12800,12800,12800,12800,0
|
|
20231215,183700,463121020,12800,12800,12800,12800,0
|
|
20231215,183600,463121020,12800,12800,12800,12800,0
|
|
20231215,183500,463121020,12800,12800,12800,12800,0
|
|
20231215,183400,463121020,12800,12800,12800,12800,0
|
|
20231215,183300,463121020,12800,12800,12800,12800,0
|
|
20231215,183200,463121020,12800,12800,12800,12800,0
|
|
20231215,183100,463121020,12800,12800,12800,12800,0
|
|
20231215,183000,463121020,12800,12800,12800,12800,0
|
|
20231215,182900,463121020,12800,12800,12800,12800,0
|
|
20231215,182800,463121020,12800,12800,12800,12800,0
|
|
20231215,182700,463121020,12800,12800,12800,12800,0
|
|
20231215,182600,463121020,12800,12800,12800,12800,0
|
|
20231215,182500,463121020,12800,12800,12800,12800,0
|
|
20231215,182400,463121020,12800,12800,12800,12800,0
|
|
20231215,182300,463121020,12800,12800,12800,12800,0
|
|
20231215,182200,463121020,12800,12800,12800,12800,0
|
|
20231215,182100,463121020,12800,12800,12800,12800,0
|
|
20231215,182000,463121020,12800,12800,12800,12800,0
|
|
20231215,181900,463121020,12800,12800,12800,12800,0
|
|
20231215,181800,463121020,12800,12800,12800,12800,134
|
|
20231215,181700,463121020,12800,12800,12800,12800,0
|
|
20231215,181600,463121020,12800,12800,12800,12800,0
|
|
20231215,181500,463121020,12800,12800,12800,12800,0
|
|
20231215,181400,463121020,12800,12800,12800,12800,0
|
|
20231215,181300,463121020,12800,12800,12800,12800,0
|
|
20231215,181200,463121020,12800,12800,12800,12800,0
|
|
20231215,181100,463121020,12800,12800,12800,12800,0
|
|
20231215,181000,463121020,12800,12800,12800,12800,0
|
|
20231215,180900,463121020,12800,12800,12800,12800,0
|
|
20231215,180800,463121020,12800,12800,12800,12800,0
|
|
20231215,180700,463121020,12800,12800,12800,12800,0
|
|
20231215,180600,463121020,12800,12800,12800,12800,0
|
|
20231215,180500,463121020,12800,12800,12800,12800,0
|
|
20231215,180400,463121020,12800,12800,12800,12800,0
|
|
20231215,180300,463121020,12800,12800,12800,12800,0
|
|
20231215,180200,463121020,12800,12800,12800,12800,0
|
|
20231215,180100,463121020,12800,12800,12800,12800,0
|
|
20231215,180000,463121020,12800,12800,12800,12800,0
|
|
20231215,175900,463121020,12800,12800,12800,12800,0
|
|
20231215,175800,463121020,12800,12800,12800,12800,0
|
|
20231215,175700,463121020,12800,12800,12800,12800,0
|
|
20231215,175600,463121020,12800,12800,12800,12800,0
|
|
20231215,175500,463121020,12800,12800,12800,12800,0
|
|
20231215,175400,463121020,12800,12800,12800,12800,0
|
|
20231215,175300,463121020,12800,12800,12800,12800,0
|
|
20231215,175200,463121020,12800,12800,12800,12800,0
|
|
20231215,175100,463121020,12800,12800,12800,12800,0
|
|
20231215,175000,463121020,12800,12800,12800,12800,0
|
|
20231215,174900,463121020,12800,12800,12800,12800,0
|
|
20231215,174800,463121020,12800,12800,12800,12800,134
|
|
20231215,174700,463121020,12800,12800,12800,12800,0
|
|
20231215,174600,463121020,12800,12800,12800,12800,0
|
|
20231215,174500,463121020,12800,12800,12800,12800,0
|
|
20231215,174400,463121020,12800,12800,12800,12800,0
|
|
20231215,174300,463121020,12800,12800,12800,12800,0
|
|
20231215,174200,463121020,12800,12800,12800,12800,0
|
|
20231215,174100,463121020,12800,12800,12800,12800,0
|
|
20231215,174000,463121020,12800,12800,12800,12800,0
|
|
20231215,173900,463121020,12800,12800,12800,12800,0
|
|
20231215,173800,463121020,12800,12800,12800,12800,0
|
|
20231215,173700,463121020,12800,12800,12800,12800,0
|
|
20231215,173600,463121020,12800,12800,12800,12800,0
|
|
20231215,173500,463121020,12800,12800,12800,12800,0
|
|
20231215,173400,463121020,12800,12800,12800,12800,0
|
|
20231215,173300,463121020,12800,12800,12800,12800,0
|
|
20231215,173200,463121020,12800,12800,12800,12800,0
|
|
20231215,173100,463121020,12800,12800,12800,12800,0
|
|
20231215,173000,463121020,12800,12800,12800,12800,0
|
|
20231215,172900,463121020,12800,12800,12800,12800,0
|
|
20231215,172800,463121020,12800,12800,12800,12800,0
|
|
20231215,172700,463121020,12800,12800,12800,12800,0
|
|
20231215,172600,463121020,12800,12800,12800,12800,0
|
|
20231215,172500,463121020,12800,12800,12800,12800,0
|
|
20231215,172400,463121020,12800,12800,12800,12800,0
|
|
20231215,172300,463121020,12800,12800,12800,12800,0
|
|
20231215,172200,463121020,12800,12800,12800,12800,0
|
|
20231215,172100,463121020,12800,12800,12800,12800,0
|
|
20231215,172000,463121020,12800,12800,12800,12800,0
|
|
20231215,171900,463121020,12800,12800,12800,12800,0
|
|
20231215,171800,463121020,12800,12800,12800,12800,134
|
|
20231215,171700,463121020,12800,12800,12800,12800,0
|
|
20231215,171600,463121020,12800,12800,12800,12800,0
|
|
20231215,171500,463121020,12800,12800,12800,12800,0
|
|
20231215,171400,463121020,12800,12800,12800,12800,0
|
|
20231215,171300,463121020,12800,12800,12800,12800,0
|
|
20231215,171200,463121020,12800,12800,12800,12800,0
|
|
20231215,171100,463121020,12800,12800,12800,12800,0
|
|
20231215,171000,463121020,12800,12800,12800,12800,0
|
|
20231215,170900,463121020,12800,12800,12800,12800,0
|
|
20231215,170800,463121020,12800,12800,12800,12800,0
|
|
20231215,170700,463121020,12800,12800,12800,12800,0
|
|
20231215,170600,463121020,12800,12800,12800,12800,0
|
|
20231215,170500,463121020,12800,12800,12800,12800,0
|
|
20231215,170400,463121020,12800,12800,12800,12800,0
|
|
20231215,170300,463121020,12800,12800,12800,12800,0
|
|
20231215,170200,463121020,12800,12800,12800,12800,0
|
|
20231215,170100,463121020,12800,12800,12800,12800,0
|
|
20231215,170000,463121020,12800,12800,12800,12800,0
|
|
20231215,165900,463121020,12800,12800,12800,12800,0
|
|
20231215,165800,463121020,12800,12800,12800,12800,0
|
|
20231215,165700,463121020,12800,12800,12800,12800,0
|
|
20231215,165600,463121020,12800,12800,12800,12800,0
|
|
20231215,165500,463121020,12800,12800,12800,12800,0
|
|
20231215,165400,463121020,12800,12800,12800,12800,0
|
|
20231215,165300,463121020,12800,12800,12800,12800,0
|
|
20231215,165200,463121020,12800,12800,12800,12800,0
|
|
20231215,165100,463121020,12800,12800,12800,12800,0
|
|
20231215,165000,463121020,12800,12800,12800,12800,0
|
|
20231215,164900,463121020,12800,12800,12800,12800,0
|
|
20231215,164800,463121020,12800,12800,12800,12800,134
|
|
20231215,164700,463121020,12800,12800,12800,12800,0
|
|
20231215,164600,463121020,12800,12800,12800,12800,0
|
|
20231215,164500,463121020,12800,12800,12800,12800,0
|
|
20231215,164400,463121020,12800,12800,12800,12800,0
|
|
20231215,164300,463121020,12800,12800,12800,12800,0
|
|
20231215,164200,463121020,12800,12800,12800,12800,0
|
|
20231215,164100,463121020,12800,12800,12800,12800,0
|
|
20231215,164000,463121020,12800,12800,12800,12800,0
|
|
20231215,163900,463121020,12800,12800,12800,12800,0
|
|
20231215,163800,463121020,12800,12800,12800,12800,0
|
|
20231215,163700,463121020,12800,12800,12800,12800,0
|
|
20231215,163600,463121020,12800,12800,12800,12800,0
|
|
20231215,163500,463121020,12800,12800,12800,12800,0
|
|
20231215,163400,463121020,12800,12800,12800,12800,0
|
|
20231215,163300,463121020,12800,12800,12800,12800,0
|
|
20231215,163200,463121020,12800,12800,12800,12800,0
|
|
20231215,163100,463121020,12800,12800,12800,12800,0
|
|
20231215,163000,463121020,12800,12800,12800,12800,0
|
|
20231215,162900,463121020,12800,12800,12800,12800,0
|
|
20231215,162800,463121020,12800,12800,12800,12800,0
|
|
20231215,162700,463121020,12800,12800,12800,12800,0
|
|
20231215,162600,463121020,12800,12800,12800,12800,0
|
|
20231215,162500,463121020,12800,12800,12800,12800,0
|
|
20231215,162400,463121020,12800,12800,12800,12800,0
|
|
20231215,162300,463121020,12800,12800,12800,12800,0
|
|
20231215,162200,463121020,12800,12800,12800,12800,0
|
|
20231215,162100,463121020,12800,12800,12800,12800,0
|
|
20231215,162000,463121020,12800,12800,12800,12800,0
|
|
20231215,161900,463121020,12800,12800,12800,12800,0
|
|
20231215,161800,463121020,12800,12800,12800,12800,134
|
|
20231215,161700,463121020,12800,12800,12800,12800,0
|
|
20231215,161600,463121020,12800,12800,12800,12800,0
|
|
20231215,161500,463121020,12800,12800,12800,12800,0
|
|
20231215,161400,463121020,12800,12800,12800,12800,0
|
|
20231215,161300,463121020,12800,12800,12800,12800,0
|
|
20231215,161200,463121020,12800,12800,12800,12800,0
|
|
20231215,161100,463121020,12800,12800,12800,12800,0
|
|
20231215,161000,463121020,12800,12800,12800,12800,0
|
|
20231215,160900,463121020,12800,12800,12800,12800,0
|
|
20231215,160800,463121020,12800,12800,12800,12800,0
|
|
20231215,160700,463121020,12800,12800,12800,12800,0
|
|
20231215,160600,463121020,12800,12800,12800,12800,0
|
|
20231215,160500,463121020,12800,12800,12800,12800,0
|
|
20231215,160400,463121020,12800,12800,12800,12800,0
|
|
20231215,160300,463121020,12800,12800,12800,12800,0
|
|
20231215,160200,463121020,12800,12800,12800,12800,0
|
|
20231215,160100,463121020,12800,12800,12800,12800,0
|
|
20231215,160000,463121020,12800,12800,12800,12800,0
|
|
20231215,155900,463121020,12800,12800,12800,12800,0
|
|
20231215,155800,463121020,12800,12800,12800,12800,0
|
|
20231215,155700,463121020,12800,12800,12800,12800,0
|
|
20231215,155600,463121020,12800,12800,12800,12800,0
|
|
20231215,155500,463121020,12800,12800,12800,12800,0
|
|
20231215,155400,463121020,12800,12800,12800,12800,0
|
|
20231215,155300,463121020,12800,12800,12800,12800,0
|
|
20231215,155200,463121020,12800,12800,12800,12800,0
|
|
20231215,155100,463121020,12800,12800,12800,12800,0
|
|
20231215,155000,463121020,12800,12800,12800,12800,0
|
|
20231215,154900,463121020,12800,12800,12800,12800,0
|
|
20231215,154800,463121020,12800,12800,12800,12800,134
|
|
20231215,154700,463121020,12800,12800,12800,12800,0
|
|
20231215,154600,463121020,12800,12800,12800,12800,0
|
|
20231215,154500,463121020,12800,12800,12800,12800,0
|
|
20231215,154400,463121020,12800,12800,12800,12800,0
|
|
20231215,154300,463121020,12800,12800,12800,12800,0
|
|
20231215,154200,463121020,12800,12800,12800,12800,0
|
|
20231215,154100,463121020,12800,12800,12800,12800,0
|
|
20231215,154000,463121020,12800,12800,12800,12800,0
|
|
20231215,153900,463121020,12800,12800,12800,12800,0
|
|
20231215,153800,463121020,12800,12800,12800,12800,0
|
|
20231215,153700,463121020,12800,12800,12800,12800,0
|
|
20231215,153600,463121020,12800,12800,12800,12800,0
|
|
20231215,153500,463121020,12800,12800,12800,12800,0
|
|
20231215,153400,463121020,12800,12800,12800,12800,0
|
|
20231215,153300,463121020,12800,12800,12800,12800,0
|
|
20231215,153200,463121020,12800,12800,12800,12800,0
|
|
20231215,153100,463121020,12800,12800,12800,12800,0
|
|
20231215,153000,463121020,12800,12800,12800,12800,134
|
|
20231215,152900,461405820,12800,12800,12800,12800,0
|
|
20231215,152800,461405820,12800,12800,12800,12800,0
|
|
20231215,152700,461405820,12800,12800,12800,12800,0
|
|
20231215,152600,461405820,12800,12800,12800,12800,0
|
|
20231215,152500,461405820,12800,12800,12800,12800,0
|
|
20231215,152400,461405820,12800,12800,12800,12800,0
|
|
20231215,152300,461405820,12800,12800,12800,12800,0
|
|
20231215,152200,461405820,12800,12800,12800,12800,0
|
|
20231215,152100,461405820,12800,12800,12800,12800,0
|
|
20231215,152000,461405820,12800,12800,12800,12800,0
|
|
20231215,151900,461405820,12800,12670,12800,12660,188
|
|
20231215,151800,459020810,12750,12670,12750,12670,113
|
|
20231215,151700,457588060,12680,12680,12680,12680,22
|
|
20231215,151600,457309100,12680,12680,12680,12680,65
|
|
20231215,151500,456484900,12680,12680,12680,12680,94
|
|
20231215,151400,455292980,12680,12670,12680,12670,67
|
|
20231215,151300,454444070,12660,12670,12670,12660,102
|
|
20231215,151200,453152100,12670,12670,12670,12670,59
|
|
20231215,151100,452404570,12670,12680,12680,12670,96
|
|
20231215,151000,451187930,12670,12680,12680,12670,99
|
|
20231215,150900,449933280,12670,12680,12680,12670,66
|
|
20231215,150800,449096420,12690,12700,12700,12690,97
|
|
20231215,150700,447864910,12700,12710,12710,12700,96
|
|
20231215,150600,446645390,12710,12730,12730,12710,65
|
|
20231215,150500,445819180,12730,12740,12740,12720,177
|
|
20231215,150400,443566570,12710,12650,12780,12650,605
|
|
20231215,150300,435875450,12660,12650,12660,12650,64
|
|
20231215,150200,435065530,12660,12650,12660,12650,113
|
|
20231215,150100,433635750,12650,12650,12650,12650,65
|
|
20231215,150000,432813500,12650,12660,12660,12650,97
|
|
20231215,145900,431585810,12660,12660,12660,12660,97
|
|
20231215,145800,430357790,12660,12660,12660,12660,64
|
|
20231215,145700,429547550,12660,12660,12660,12660,96
|
|
20231215,145600,428332190,12660,12660,12660,12660,103
|
|
20231215,145500,427028210,12660,12660,12660,12660,64
|
|
20231215,145400,426217970,12660,12660,12710,12660,99
|
|
20231215,145300,424964540,12660,12660,12660,12660,138
|
|
20231215,145200,423217460,12660,12660,12660,12660,64
|
|
20231215,145100,422407220,12660,12660,12660,12660,97
|
|
20231215,145000,421179200,12660,12660,12660,12660,96
|
|
20231215,144900,419963840,12660,12660,12660,12660,65
|
|
20231215,144800,419140940,12660,12660,12660,12660,96
|
|
20231215,144700,417925580,12660,12660,12660,12660,97
|
|
20231215,144600,416697560,12660,12670,12670,12660,64
|
|
20231215,144500,415887000,12670,12670,12670,12670,97
|
|
20231215,144400,414658010,12670,12670,12670,12670,64
|
|
20231215,144300,413847130,12670,12670,12670,12670,97
|
|
20231215,144200,412618140,12670,12680,12680,12670,96
|
|
20231215,144100,411401500,12680,12680,12680,12670,71
|
|
20231215,144000,410501280,12670,12680,12710,12670,189
|
|
20231215,143900,408105550,12670,12680,12680,12670,97
|
|
20231215,143800,406875920,12680,12680,12680,12680,64
|
|
20231215,143700,406064400,12680,12680,12680,12680,97
|
|
20231215,143600,404834440,12670,12680,12680,12670,97
|
|
20231215,143500,403604800,12680,12680,12680,12680,64
|
|
20231215,143400,402793280,12680,12670,12710,12670,250
|
|
20231215,143300,399620260,12690,12680,12710,12680,67
|
|
20231215,143200,398770630,12680,12680,12680,12680,565
|
|
20231215,143100,391606430,12680,12690,12690,12680,96
|
|
20231215,143000,390388510,12690,12690,12690,12690,65
|
|
20231215,142900,389563660,12690,12680,12690,12680,101
|
|
20231215,142800,388282340,12680,12680,12680,12680,97
|
|
20231215,142700,387052380,12680,12680,12700,12680,145
|
|
20231215,142600,385212160,12680,12680,12680,12680,107
|
|
20231215,142500,383855400,12700,12690,12700,12680,91
|
|
20231215,142400,382700720,12680,12690,12690,12680,65
|
|
20231215,142300,381876250,12690,12690,12690,12690,96
|
|
20231215,142200,380658010,12690,12690,12710,12690,98
|
|
20231215,142100,379414370,12690,12680,12690,12680,64
|
|
20231215,142000,378602530,12710,12680,12710,12680,100
|
|
20231215,141900,377334440,12680,12680,12680,12680,96
|
|
20231215,141800,376117160,12680,12680,12680,12680,65
|
|
20231215,141700,375292960,12680,12680,12680,12680,102
|
|
20231215,141600,373999600,12680,12680,12680,12680,65
|
|
20231215,141500,373175400,12670,12670,12670,12670,96
|
|
20231215,141400,371959080,12670,12680,12680,12670,98
|
|
20231215,141300,370717410,12690,12680,12690,12670,972
|
|
20231215,141200,358386370,12690,12690,12690,12680,322
|
|
20231215,141100,354300520,12690,12690,12690,12690,97
|
|
20231215,141000,353069590,12690,12730,12730,12690,101
|
|
20231215,140900,351787860,12760,12690,12760,12690,231
|
|
20231215,140800,348856400,12690,12700,12700,12690,255
|
|
20231215,140700,345618940,12710,12710,12710,12710,48
|
|
20231215,140600,345008860,12710,12710,12710,12700,96
|
|
20231215,140500,343789050,12700,12700,12700,12700,98
|
|
20231215,140400,342544450,12700,12700,12700,12700,85
|
|
20231215,140300,341464950,12710,12710,12710,12710,77
|
|
20231215,140200,340486280,12710,12710,12710,12710,73
|
|
20231215,140100,339558450,12730,12730,12730,12730,88
|
|
20231215,140000,338438210,12710,12710,12710,12710,103
|
|
20231215,135900,337129080,12710,12720,12720,12710,91
|
|
20231215,135800,335972230,12720,12710,12720,12710,70
|
|
20231215,135700,335082470,12710,12710,12710,12710,197
|
|
20231215,135600,332578600,12710,12720,12760,12710,92
|
|
20231215,135500,331408610,12720,12720,12720,12720,80
|
|
20231215,135400,330391010,12720,12720,12720,12710,136
|
|
20231215,135300,328661720,12730,12760,12760,12730,30
|
|
20231215,135200,328279230,12710,12720,12720,12710,97
|
|
20231215,135100,327046110,12710,12710,12710,12710,96
|
|
20231215,135000,325825950,12710,12710,12760,12710,75
|
|
20231215,134900,324872200,12710,12720,12720,12710,102
|
|
20231215,134800,323575620,12710,12710,12710,12710,64
|
|
20231215,134700,322762180,12710,12710,12710,12710,159
|
|
20231215,134600,320741290,12720,12720,12770,12720,86
|
|
20231215,134500,319647320,12720,12720,12850,12710,203
|
|
20231215,134400,317063290,12720,12720,12720,12720,99
|
|
20231215,134300,315804010,12720,12730,12730,12720,179
|
|
20231215,134200,313526330,12720,12720,12720,12720,85
|
|
20231215,134100,312445130,12720,12740,12740,12720,112
|
|
20231215,134000,311019600,12730,12750,12750,12730,127
|
|
20231215,133900,309402410,12770,12730,12780,12720,67
|
|
20231215,133800,308549450,12730,12740,12740,12730,92
|
|
20231215,133700,307378180,12740,12720,12740,12720,75
|
|
20231215,133600,306423640,12720,12730,12730,12720,96
|
|
20231215,133500,305201890,12740,12720,12740,12720,65
|
|
20231215,133400,304374750,12730,12730,12730,12730,137
|
|
20231215,133300,302630740,12730,12730,12730,12730,96
|
|
20231215,133200,301408660,12730,12730,12730,12730,114
|
|
20231215,133100,299957440,12730,12740,12800,12730,201
|
|
20231215,133000,297398460,12740,12750,12760,12740,141
|
|
20231215,132900,295601360,12750,12750,12750,12750,97
|
|
20231215,132800,294364610,12750,12760,12760,12750,91
|
|
20231215,132700,293204090,12760,12750,12760,12750,70
|
|
20231215,132600,292311540,12750,12750,12750,12750,96
|
|
20231215,132500,291087540,12750,12760,12760,12750,65
|
|
20231215,132400,290258600,12760,12760,12760,12760,96
|
|
20231215,132300,289033640,12760,12770,12770,12760,97
|
|
20231215,132200,287795900,12760,12760,12760,12760,76
|
|
20231215,132100,286826140,12770,12760,12770,12760,85
|
|
20231215,132000,285741340,12760,12770,12770,12760,70
|
|
20231215,131900,284847820,12770,12770,12770,12770,97
|
|
20231215,131800,283609130,12770,12770,12850,12770,100
|
|
20231215,131700,282331810,12770,12770,12770,12770,65
|
|
20231215,131600,281501760,12770,12770,12770,12770,207
|
|
20231215,131500,278858370,12770,12770,12770,12770,105
|
|
20231215,131400,277517520,12780,12790,12790,12780,88
|
|
20231215,131300,276392870,12800,12780,12800,12770,66
|
|
20231215,131200,275549700,12800,12780,12850,12770,262
|
|
20231215,131100,272201310,12790,12790,12790,12790,61
|
|
20231215,131000,271421120,12790,12790,12850,12790,299
|
|
20231215,130900,267596790,12860,12800,12860,12790,129
|
|
20231215,130800,265946220,12810,12800,12810,12800,996
|
|
20231215,130700,253197400,12800,12800,12800,12800,97
|
|
20231215,130600,251955800,12800,12800,12800,12800,64
|
|
20231215,130500,251136600,12800,12800,12800,12800,138
|
|
20231215,130400,249370200,12810,12810,12810,12810,66
|
|
20231215,130300,248524740,12810,12820,12820,12810,95
|
|
20231215,130200,247307760,12840,12810,12860,12810,68
|
|
20231215,130100,246436550,12810,12810,12810,12810,122
|
|
20231215,130000,244873730,12810,12810,12810,12810,76
|
|
20231215,125900,243900170,12820,12820,12830,12820,85
|
|
20231215,125800,242810420,12820,12820,12820,12820,97
|
|
20231215,125700,241566880,12820,12830,12830,12820,93
|
|
20231215,125600,240374540,12840,12850,12850,12840,36
|
|
20231215,125500,239912250,12860,12860,12860,12860,10
|
|
20231215,125400,239783650,12860,12860,12860,12860,27
|
|
20231215,125300,239436430,12870,12870,12870,12870,0
|
|
20231215,125200,239436430,12870,12870,12870,12870,0
|
|
20231215,125100,239436430,12870,12870,12870,12870,10
|
|
20231215,125000,239307730,12870,12870,12870,12870,2
|
|
20231215,124900,239281990,12880,12880,12880,12880,0
|
|
20231215,124800,239281990,12880,12880,12880,12880,0
|
|
20231215,124700,239281990,12880,12870,12890,12870,64
|
|
20231215,124600,238457370,12880,12890,12890,12880,20
|
|
20231215,124500,238199670,12900,12900,12900,12900,0
|
|
20231215,124400,238199670,12900,12840,12900,12820,361
|
|
20231215,124300,233569750,12840,12840,12840,12840,0
|
|
20231215,124200,233569750,12840,12840,12840,12840,1
|
|
20231215,124100,233556910,12890,12890,12890,12890,0
|
|
20231215,124000,233556910,12890,12890,12890,12890,1
|
|
20231215,123900,233544020,12930,12930,12930,12930,0
|
|
20231215,123800,233544020,12930,12930,12930,12930,0
|
|
20231215,123700,233544020,12930,12930,12930,12930,0
|
|
20231215,123600,233544020,12930,12930,12930,12930,0
|
|
20231215,123500,233544020,12930,12930,12930,12930,0
|
|
20231215,123400,233544020,12930,12930,12930,12930,10
|
|
20231215,123300,233414720,12930,12930,12930,12930,0
|
|
20231215,123200,233414720,12930,12930,12930,12930,10
|
|
20231215,123100,233285420,12880,12870,12880,12870,29
|
|
20231215,123000,232912000,12880,12880,12880,12880,10
|
|
20231215,122900,232783200,12810,12810,12810,12810,0
|
|
20231215,122800,232783200,12810,12810,12810,12810,0
|
|
20231215,122700,232783200,12810,12810,12810,12810,350
|
|
20231215,122600,228299700,12810,12810,12810,12810,0
|
|
20231215,122500,228299700,12810,12810,12810,12810,1
|
|
20231215,122400,228286890,12810,12810,12810,12810,63
|
|
20231215,122300,227479860,12810,12810,12810,12810,63
|
|
20231215,122200,226672830,12810,12810,12880,12810,106
|
|
20231215,122100,225314900,12810,12810,12810,12810,95
|
|
20231215,122000,224097950,12810,12810,12810,12810,229
|
|
20231215,121900,221164460,12810,12810,12810,12810,63
|
|
20231215,121800,220357430,12810,12810,12810,12810,63
|
|
20231215,121700,219550400,12810,12810,12810,12810,63
|
|
20231215,121600,218743370,12810,12810,12820,12810,294
|
|
20231215,121500,214976730,12880,12820,12880,12810,409
|
|
20231215,121400,209733810,12820,12820,12820,12820,93
|
|
20231215,121300,208541550,12820,12820,12820,12820,75
|
|
20231215,121200,207580050,12820,12830,12830,12820,63
|
|
20231215,121100,206772080,12830,12830,12830,12830,95
|
|
20231215,121000,205553230,12820,12820,12820,12820,63
|
|
20231215,120900,204745570,12820,12820,12820,12820,63
|
|
20231215,120800,203937910,12820,12820,12820,12820,63
|
|
20231215,120700,203130250,12820,12830,12830,12820,181
|
|
20231215,120600,200809790,12840,12850,12850,12840,6
|
|
20231215,120500,200732730,12860,12820,12880,12820,38
|
|
20231215,120400,200245270,12820,12820,12820,12820,83
|
|
20231215,120300,199181210,12820,12830,12830,12820,263
|
|
20231215,120200,195807550,12830,12840,12840,12830,94
|
|
20231215,120100,194600900,12840,12840,12840,12840,63
|
|
20231215,120000,193791980,12840,12840,12840,12840,63
|
|
20231215,115900,192983060,12840,12830,12840,12830,89
|
|
20231215,115800,191840610,12830,12830,12830,12830,64
|
|
20231215,115700,191019490,12830,12830,12840,12830,139
|
|
20231215,115600,189236110,12830,12830,12830,12830,69
|
|
20231215,115500,188350840,12830,12830,12830,12830,67
|
|
20231215,115400,187491230,12840,12840,12840,12840,60
|
|
20231215,115300,186720830,12840,12840,12840,12840,63
|
|
20231215,115200,185911910,12840,12840,12840,12840,95
|
|
20231215,115100,184692110,12840,12840,12850,12840,83
|
|
20231215,115000,183626330,12850,12860,12860,12850,88
|
|
20231215,114900,182495410,12860,12880,12880,12860,306
|
|
20231215,114800,178557030,12880,12880,12880,12880,63
|
|
20231215,114700,177745590,12880,12880,12880,12880,95
|
|
20231215,114600,176521990,12880,12880,12880,12880,63
|
|
20231215,114500,175710550,12880,12880,12880,12880,69
|
|
20231215,114400,174821830,12890,12890,12890,12890,63
|
|
20231215,114300,174009760,12890,12900,12900,12890,63
|
|
20231215,114200,173197400,12900,12900,12900,12900,94
|
|
20231215,114100,171984800,12900,12900,12900,12900,127
|
|
20231215,114000,170346500,12920,12890,12960,12890,36
|
|
20231215,113900,169882210,12880,12880,12890,12880,77
|
|
20231215,113800,168890320,12890,12900,12900,12890,49
|
|
20231215,113700,168258520,12900,12920,12920,12900,95
|
|
20231215,113600,167032820,12940,12920,12960,12900,81
|
|
20231215,113500,165986800,12940,12940,12960,12900,169
|
|
20231215,113400,163803500,12920,12920,12920,12920,63
|
|
20231215,113300,162989540,12920,12940,12940,12920,177
|
|
20231215,113200,160699800,12950,12960,12960,12950,38
|
|
20231215,113100,160207600,12980,12960,13000,12960,62
|
|
20231215,113000,159403040,13000,12960,13000,12960,140
|
|
20231215,112900,157585560,12960,12960,12960,12960,0
|
|
20231215,112800,157585560,12960,12960,12960,12960,1
|
|
20231215,112700,157572600,12960,12990,12990,12960,210
|
|
20231215,112600,154846870,12990,12990,12990,12990,1
|
|
20231215,112500,154833880,12990,12990,12990,12990,0
|
|
20231215,112400,154833880,12990,13010,13010,12990,75
|
|
20231215,112300,153858820,13010,13010,13010,13010,194
|
|
20231215,112200,151334880,13000,13000,13000,13000,0
|
|
20231215,112100,151334880,13000,13000,13000,13000,16
|
|
20231215,112000,151126880,13000,13000,13000,13000,0
|
|
20231215,111900,151126880,13000,13000,13000,13000,44
|
|
20231215,111800,150554880,13000,13000,13000,13000,189
|
|
20231215,111700,148097880,13000,13000,13000,13000,65
|
|
20231215,111600,147252880,13000,13000,13000,13000,57
|
|
20231215,111500,146511880,13010,13010,13010,13010,1
|
|
20231215,111400,146498870,13020,13010,13020,13010,70
|
|
20231215,111300,145587630,13020,13020,13020,13020,12
|
|
20231215,111200,145431390,13030,13010,13030,13010,55
|
|
20231215,111100,144714760,13010,13010,13010,13010,100
|
|
20231215,111000,143413760,13010,13010,13010,13010,11
|
|
20231215,110900,143270650,13010,13040,13040,13010,120
|
|
20231215,110800,141707760,13040,13040,13040,13040,0
|
|
20231215,110700,141707760,13040,13050,13050,13030,141
|
|
20231215,110600,139869700,13050,13050,13050,13010,51
|
|
20231215,110500,139205070,13050,13050,13050,13050,117
|
|
20231215,110400,137678220,13050,12980,13050,12980,288
|
|
20231215,110300,133931440,12980,12920,13010,12920,3132
|
|
20231215,110200,93299340,12920,12910,12920,12910,400
|
|
20231215,110100,88134250,12880,12880,12880,12880,42
|
|
20231215,110000,87593290,12870,12870,12870,12870,0
|
|
20231215,105900,87593290,12870,12870,12870,12870,0
|
|
20231215,105800,87593290,12870,12870,12870,12870,0
|
|
20231215,105700,87593290,12870,12870,12870,12870,0
|
|
20231215,105600,87593290,12870,12870,12870,12870,0
|
|
20231215,105500,87593290,12870,12870,12870,12870,0
|
|
20231215,105400,87593290,12870,12870,12870,12870,0
|
|
20231215,105300,87593290,12870,12870,12870,12870,0
|
|
20231215,105200,87593290,12870,12870,12870,12870,7
|
|
20231215,105100,87503200,12870,12900,12910,12870,12
|
|
20231215,105000,87348530,12910,12910,12910,12910,0
|
|
20231215,104900,87348530,12910,12910,12910,12910,0
|
|
20231215,104800,87348530,12910,12910,12910,12910,0
|
|
20231215,104700,87348530,12910,12910,12910,12910,0
|
|
20231215,104600,87348530,12910,12910,12910,12910,0
|
|
20231215,104500,87348530,12910,12890,12910,12890,187
|
|
20231215,104400,84936570,12870,12870,12870,12870,0
|
|
20231215,104300,84936570,12870,12850,12870,12850,1267
|
|
20231215,104200,68642900,12850,12850,12850,12850,0
|
|
20231215,104100,68642900,12850,12850,12850,12850,0
|
|
20231215,104000,68642900,12850,12850,12850,12850,0
|
|
20231215,103900,68642900,12850,12850,12850,12850,42
|
|
20231215,103800,68103200,12850,12850,12850,12850,1
|
|
20231215,103700,68090350,12860,12860,12860,12860,5
|
|
20231215,103600,68026050,12860,12850,12860,12850,70
|
|
20231215,103500,67126340,12850,12860,12860,12850,6
|
|
20231215,103400,67049190,12830,12830,12830,12830,0
|
|
20231215,103300,67049190,12830,12830,12830,12830,97
|
|
20231215,103200,65804680,12840,12850,12850,12840,182
|
|
20231215,103100,63467030,12850,12850,12850,12850,20
|
|
20231215,103000,63210030,12860,12860,12860,12860,16
|
|
20231215,102900,63004270,12860,12860,12860,12860,10
|
|
20231215,102800,62875670,12860,12870,12870,12860,36
|
|
20231215,102700,62412650,12870,12870,12870,12870,0
|
|
20231215,102600,62412650,12870,12870,12870,12870,144
|
|
20231215,102500,60559370,12870,12870,12870,12870,10
|
|
20231215,102400,60430670,12870,12870,12870,12870,10
|
|
20231215,102300,60301970,12870,12870,12870,12870,2
|
|
20231215,102200,60276230,12880,12880,12880,12880,59
|
|
20231215,102100,59516310,12880,12880,12880,12880,0
|
|
20231215,102000,59516310,12880,12880,12880,12880,0
|
|
20231215,101900,59516310,12880,12880,12880,12880,30
|
|
20231215,101800,59129910,12880,12880,12880,12880,0
|
|
20231215,101700,59129910,12880,12880,12880,12880,61
|
|
20231215,101600,58344230,12890,12890,12890,12890,0
|
|
20231215,101500,58344230,12890,12890,12890,12890,0
|
|
20231215,101400,58344230,12890,12890,12890,12890,0
|
|
20231215,101300,58344230,12890,12890,12890,12890,0
|
|
20231215,101200,58344230,12890,12890,12890,12890,0
|
|
20231215,101100,58344230,12890,12890,12890,12890,4
|
|
20231215,101000,58292670,12900,12900,12900,12900,0
|
|
20231215,100900,58292670,12900,12900,12900,12900,0
|
|
20231215,100800,58292670,12900,12900,12900,12900,0
|
|
20231215,100700,58292670,12900,12900,12900,12900,2
|
|
20231215,100600,58266870,12900,12900,12900,12900,0
|
|
20231215,100500,58266870,12900,12900,12900,12900,40
|
|
20231215,100400,57750870,12900,12910,12910,12900,156
|
|
20231215,100300,55737410,12910,12900,12910,12900,2
|
|
20231215,100200,55711600,12900,12900,12900,12900,0
|
|
20231215,100100,55711600,12900,12890,12900,12890,12
|
|
20231215,100000,55556910,12880,12880,12880,12880,101
|
|
20231215,095900,54256030,12880,12880,12880,12880,0
|
|
20231215,095800,54256030,12880,12880,12880,12880,10
|
|
20231215,095700,54127230,12870,12870,12870,12870,163
|
|
20231215,095600,52029420,12850,12850,12850,12850,0
|
|
20231215,095500,52029420,12850,12850,12850,12850,1
|
|
20231215,095400,52016570,12850,12860,12860,12850,47
|
|
20231215,095300,51412470,12860,12860,12860,12860,1
|
|
20231215,095200,51399610,12860,12860,12860,12860,6
|
|
20231215,095100,51322450,12870,12870,12870,12870,0
|
|
20231215,095000,51322450,12870,12870,12870,12870,0
|
|
20231215,094900,51322450,12870,12870,12870,12870,1
|
|
20231215,094800,51309580,12860,12870,12870,12860,103
|
|
20231215,094700,49983980,12870,12870,12870,12870,0
|
|
20231215,094600,49983980,12870,12870,12870,12870,210
|
|
20231215,094500,47281280,12870,12870,12870,12870,20
|
|
20231215,094400,47023880,12870,12870,12870,12870,0
|
|
20231215,094300,47023880,12870,12870,12870,12870,0
|
|
20231215,094200,47023880,12870,12870,12870,12860,13
|
|
20231215,094100,46856590,12870,12870,12870,12870,2
|
|
20231215,094000,46830850,12870,12870,12870,12870,1
|
|
20231215,093900,46817980,12870,12910,12910,12870,39
|
|
20231215,093800,46315550,12910,12910,12910,12910,8
|
|
20231215,093700,46212270,12910,12910,12910,12910,100
|
|
20231215,093600,44921270,12910,12910,12910,12910,0
|
|
20231215,093500,44921270,12910,12910,12910,12910,100
|
|
20231215,093400,43630270,12910,12910,12910,12910,0
|
|
20231215,093300,43630270,12910,12910,12910,12910,200
|
|
20231215,093200,41048270,12910,12910,12910,12910,0
|
|
20231215,093100,41048270,12910,12910,12910,12910,0
|
|
20231215,093000,41048270,12910,12910,12910,12910,0
|
|
20231215,092900,41048270,12910,12910,12910,12910,0
|
|
20231215,092800,41048270,12910,12910,12910,12900,250
|
|
20231215,092700,37822770,12920,12910,12920,12910,5
|
|
20231215,092600,37758210,12910,12910,12910,12910,0
|
|
20231215,092500,37758210,12910,12910,12910,12910,10
|
|
20231215,092400,37629110,12920,12880,12920,12880,100
|
|
20231215,092300,36337470,12880,12880,12880,12880,0
|
|
20231215,092200,36337470,12880,12880,12880,12880,1
|
|
20231215,092100,36324590,12880,12850,12880,12850,1587
|
|
20231215,092000,15930610,12850,12850,12850,12850,9
|
|
20231215,091900,15814960,12840,12840,12840,12840,70
|
|
20231215,091800,14916160,12850,12850,12850,12850,0
|
|
20231215,091700,14916160,12850,12850,12850,12850,0
|
|
20231215,091600,14916160,12850,12840,12850,12840,78
|
|
20231215,091500,13914260,12800,12800,12800,12800,7
|
|
20231215,091400,13824660,12800,12850,12850,12800,213
|
|
20231215,091300,11092310,12850,12840,12850,12840,57
|
|
20231215,091200,10360360,12850,12850,12850,12850,24
|
|
20231215,091100,10051960,12850,12850,12850,12850,43
|
|
20231215,091000,9499410,12850,12850,12850,12850,1
|
|
20231215,090900,9486560,12850,12800,12850,12800,6
|
|
20231215,090800,9409610,12800,12800,12800,12800,0
|
|
20231215,090700,9409610,12800,12800,12800,12800,50
|
|
20231215,090600,8769610,12800,12800,12800,12800,0
|
|
20231215,090500,8769610,12800,12830,12830,12800,40
|
|
20231215,090400,8257010,12840,12910,12910,12810,128
|
|
20231215,090300,6612130,12930,12810,12930,12810,51
|
|
20231215,090200,5958700,12810,12830,12830,12810,236
|
|
20231215,090100,2934340,12830,12830,12830,12830,0
|
|
20231215,090000,2934340,12830,13000,13000,12830,227
|