679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,201600,359029940,12970,12970,12970,12970,109
|
|
20231220,201500,359029940,12970,12970,12970,12970,0
|
|
20231220,201400,359029940,12970,12970,12970,12970,0
|
|
20231220,201300,359029940,12970,12970,12970,12970,0
|
|
20231220,201200,359029940,12970,12970,12970,12970,0
|
|
20231220,201100,359029940,12970,12970,12970,12970,0
|
|
20231220,201000,359029940,12970,12970,12970,12970,0
|
|
20231220,200900,359029940,12970,12970,12970,12970,0
|
|
20231220,200800,359029940,12970,12970,12970,12970,0
|
|
20231220,200700,359029940,12970,12970,12970,12970,0
|
|
20231220,200600,359029940,12970,12970,12970,12970,0
|
|
20231220,200500,359029940,12970,12970,12970,12970,0
|
|
20231220,200400,359029940,12970,12970,12970,12970,0
|
|
20231220,200300,359029940,12970,12970,12970,12970,0
|
|
20231220,200200,359029940,12970,12970,12970,12970,0
|
|
20231220,200100,359029940,12970,12970,12970,12970,0
|
|
20231220,200000,359029940,12970,12970,12970,12970,0
|
|
20231220,195900,359029940,12970,12970,12970,12970,0
|
|
20231220,195800,359029940,12970,12970,12970,12970,0
|
|
20231220,195700,359029940,12970,12970,12970,12970,0
|
|
20231220,195600,359029940,12970,12970,12970,12970,0
|
|
20231220,195500,359029940,12970,12970,12970,12970,0
|
|
20231220,195400,359029940,12970,12970,12970,12970,0
|
|
20231220,195300,359029940,12970,12970,12970,12970,0
|
|
20231220,195200,359029940,12970,12970,12970,12970,0
|
|
20231220,195100,359029940,12970,12970,12970,12970,0
|
|
20231220,195000,359029940,12970,12970,12970,12970,0
|
|
20231220,194900,359029940,12970,12970,12970,12970,0
|
|
20231220,194800,359029940,12970,12970,12970,12970,0
|
|
20231220,194700,359029940,12970,12970,12970,12970,0
|
|
20231220,194600,359029940,12970,12970,12970,12970,109
|
|
20231220,194500,359029940,12970,12970,12970,12970,0
|
|
20231220,194400,359029940,12970,12970,12970,12970,0
|
|
20231220,194300,359029940,12970,12970,12970,12970,0
|
|
20231220,194200,359029940,12970,12970,12970,12970,0
|
|
20231220,194100,359029940,12970,12970,12970,12970,0
|
|
20231220,194000,359029940,12970,12970,12970,12970,0
|
|
20231220,193900,359029940,12970,12970,12970,12970,0
|
|
20231220,193800,359029940,12970,12970,12970,12970,0
|
|
20231220,193700,359029940,12970,12970,12970,12970,0
|
|
20231220,193600,359029940,12970,12970,12970,12970,0
|
|
20231220,193500,359029940,12970,12970,12970,12970,0
|
|
20231220,193400,359029940,12970,12970,12970,12970,0
|
|
20231220,193300,359029940,12970,12970,12970,12970,0
|
|
20231220,193200,359029940,12970,12970,12970,12970,0
|
|
20231220,193100,359029940,12970,12970,12970,12970,0
|
|
20231220,193000,359029940,12970,12970,12970,12970,0
|
|
20231220,192900,359029940,12970,12970,12970,12970,0
|
|
20231220,192800,359029940,12970,12970,12970,12970,0
|
|
20231220,192700,359029940,12970,12970,12970,12970,0
|
|
20231220,192600,359029940,12970,12970,12970,12970,0
|
|
20231220,192500,359029940,12970,12970,12970,12970,0
|
|
20231220,192400,359029940,12970,12970,12970,12970,0
|
|
20231220,192300,359029940,12970,12970,12970,12970,0
|
|
20231220,192200,359029940,12970,12970,12970,12970,0
|
|
20231220,192100,359029940,12970,12970,12970,12970,0
|
|
20231220,192000,359029940,12970,12970,12970,12970,0
|
|
20231220,191900,359029940,12970,12970,12970,12970,0
|
|
20231220,191800,359029940,12970,12970,12970,12970,0
|
|
20231220,191700,359029940,12970,12970,12970,12970,0
|
|
20231220,191600,359029940,12970,12970,12970,12970,109
|
|
20231220,191500,359029940,12970,12970,12970,12970,0
|
|
20231220,191400,359029940,12970,12970,12970,12970,0
|
|
20231220,191300,359029940,12970,12970,12970,12970,0
|
|
20231220,191200,359029940,12970,12970,12970,12970,0
|
|
20231220,191100,359029940,12970,12970,12970,12970,0
|
|
20231220,191000,359029940,12970,12970,12970,12970,0
|
|
20231220,190900,359029940,12970,12970,12970,12970,0
|
|
20231220,190800,359029940,12970,12970,12970,12970,0
|
|
20231220,190700,359029940,12970,12970,12970,12970,0
|
|
20231220,190600,359029940,12970,12970,12970,12970,0
|
|
20231220,190500,359029940,12970,12970,12970,12970,0
|
|
20231220,190400,359029940,12970,12970,12970,12970,0
|
|
20231220,190300,359029940,12970,12970,12970,12970,0
|
|
20231220,190200,359029940,12970,12970,12970,12970,0
|
|
20231220,190100,359029940,12970,12970,12970,12970,0
|
|
20231220,190000,359029940,12970,12970,12970,12970,0
|
|
20231220,185900,359029940,12970,12970,12970,12970,0
|
|
20231220,185800,359029940,12970,12970,12970,12970,0
|
|
20231220,185700,359029940,12970,12970,12970,12970,0
|
|
20231220,185600,359029940,12970,12970,12970,12970,0
|
|
20231220,185500,359029940,12970,12970,12970,12970,0
|
|
20231220,185400,359029940,12970,12970,12970,12970,0
|
|
20231220,185300,359029940,12970,12970,12970,12970,0
|
|
20231220,185200,359029940,12970,12970,12970,12970,0
|
|
20231220,185100,359029940,12970,12970,12970,12970,0
|
|
20231220,185000,359029940,12970,12970,12970,12970,0
|
|
20231220,184900,359029940,12970,12970,12970,12970,0
|
|
20231220,184800,359029940,12970,12970,12970,12970,0
|
|
20231220,184700,359029940,12970,12970,12970,12970,0
|
|
20231220,184600,359029940,12970,12970,12970,12970,109
|
|
20231220,184500,359029940,12970,12970,12970,12970,0
|
|
20231220,184400,359029940,12970,12970,12970,12970,0
|
|
20231220,184300,359029940,12970,12970,12970,12970,0
|
|
20231220,184200,359029940,12970,12970,12970,12970,0
|
|
20231220,184100,359029940,12970,12970,12970,12970,0
|
|
20231220,184000,359029940,12970,12970,12970,12970,0
|
|
20231220,183900,359029940,12970,12970,12970,12970,0
|
|
20231220,183800,359029940,12970,12970,12970,12970,0
|
|
20231220,183700,359029940,12970,12970,12970,12970,0
|
|
20231220,183600,359029940,12970,12970,12970,12970,0
|
|
20231220,183500,359029940,12970,12970,12970,12970,0
|
|
20231220,183400,359029940,12970,12970,12970,12970,0
|
|
20231220,183300,359029940,12970,12970,12970,12970,0
|
|
20231220,183200,359029940,12970,12970,12970,12970,0
|
|
20231220,183100,359029940,12970,12970,12970,12970,0
|
|
20231220,183000,359029940,12970,12970,12970,12970,0
|
|
20231220,182900,359029940,12970,12970,12970,12970,0
|
|
20231220,182800,359029940,12970,12970,12970,12970,0
|
|
20231220,182700,359029940,12970,12970,12970,12970,0
|
|
20231220,182600,359029940,12970,12970,12970,12970,0
|
|
20231220,182500,359029940,12970,12970,12970,12970,0
|
|
20231220,182400,359029940,12970,12970,12970,12970,0
|
|
20231220,182300,359029940,12970,12970,12970,12970,0
|
|
20231220,182200,359029940,12970,12970,12970,12970,0
|
|
20231220,182100,359029940,12970,12970,12970,12970,0
|
|
20231220,182000,359029940,12970,12970,12970,12970,0
|
|
20231220,181900,359029940,12970,12970,12970,12970,0
|
|
20231220,181800,359029940,12970,12970,12970,12970,0
|
|
20231220,181700,359029940,12970,12970,12970,12970,0
|
|
20231220,181600,359029940,12970,12970,12970,12970,109
|
|
20231220,181500,359029940,12970,12970,12970,12970,0
|
|
20231220,181400,359029940,12970,12970,12970,12970,0
|
|
20231220,181300,359029940,12970,12970,12970,12970,0
|
|
20231220,181200,359029940,12970,12970,12970,12970,0
|
|
20231220,181100,359029940,12970,12970,12970,12970,0
|
|
20231220,181000,359029940,12970,12970,12970,12970,0
|
|
20231220,180900,359029940,12970,12970,12970,12970,0
|
|
20231220,180800,359029940,12970,12970,12970,12970,0
|
|
20231220,180700,359029940,12970,12970,12970,12970,0
|
|
20231220,180600,359029940,12970,12970,12970,12970,0
|
|
20231220,180500,359029940,12970,12970,12970,12970,0
|
|
20231220,180400,359029940,12970,12970,12970,12970,0
|
|
20231220,180300,359029940,12970,12970,12970,12970,0
|
|
20231220,180200,359029940,12970,12970,12970,12970,0
|
|
20231220,180100,359029940,12970,12970,12970,12970,0
|
|
20231220,180000,359029940,12970,12970,12970,12970,0
|
|
20231220,175900,359029940,12970,12970,12970,12970,0
|
|
20231220,175800,359029940,12970,12970,12970,12970,0
|
|
20231220,175700,359029940,12970,12970,12970,12970,0
|
|
20231220,175600,359029940,12970,12970,12970,12970,0
|
|
20231220,175500,359029940,12970,12970,12970,12970,0
|
|
20231220,175400,359029940,12970,12970,12970,12970,0
|
|
20231220,175300,359029940,12970,12970,12970,12970,0
|
|
20231220,175200,359029940,12970,12970,12970,12970,0
|
|
20231220,175100,359029940,12970,12970,12970,12970,0
|
|
20231220,175000,359029940,12970,12970,12970,12970,0
|
|
20231220,174900,359029940,12970,12970,12970,12970,0
|
|
20231220,174800,359029940,12970,12970,12970,12970,0
|
|
20231220,174700,359029940,12970,12970,12970,12970,0
|
|
20231220,174600,359029940,12970,12970,12970,12970,109
|
|
20231220,174500,359029940,12970,12970,12970,12970,0
|
|
20231220,174400,359029940,12970,12970,12970,12970,0
|
|
20231220,174300,359029940,12970,12970,12970,12970,0
|
|
20231220,174200,359029940,12970,12970,12970,12970,0
|
|
20231220,174100,359029940,12970,12970,12970,12970,0
|
|
20231220,174000,359029940,12970,12970,12970,12970,0
|
|
20231220,173900,359029940,12970,12970,12970,12970,0
|
|
20231220,173800,359029940,12970,12970,12970,12970,0
|
|
20231220,173700,359029940,12970,12970,12970,12970,0
|
|
20231220,173600,359029940,12970,12970,12970,12970,0
|
|
20231220,173500,359029940,12970,12970,12970,12970,0
|
|
20231220,173400,359029940,12970,12970,12970,12970,0
|
|
20231220,173300,359029940,12970,12970,12970,12970,0
|
|
20231220,173200,359029940,12970,12970,12970,12970,0
|
|
20231220,173100,359029940,12970,12970,12970,12970,0
|
|
20231220,173000,359029940,12970,12970,12970,12970,0
|
|
20231220,172900,359029940,12970,12970,12970,12970,0
|
|
20231220,172800,359029940,12970,12970,12970,12970,0
|
|
20231220,172700,359029940,12970,12970,12970,12970,0
|
|
20231220,172600,359029940,12970,12970,12970,12970,0
|
|
20231220,172500,359029940,12970,12970,12970,12970,0
|
|
20231220,172400,359029940,12970,12970,12970,12970,0
|
|
20231220,172300,359029940,12970,12970,12970,12970,0
|
|
20231220,172200,359029940,12970,12970,12970,12970,0
|
|
20231220,172100,359029940,12970,12970,12970,12970,0
|
|
20231220,172000,359029940,12970,12970,12970,12970,0
|
|
20231220,171900,359029940,12970,12970,12970,12970,0
|
|
20231220,171800,359029940,12970,12970,12970,12970,0
|
|
20231220,171700,359029940,12970,12970,12970,12970,0
|
|
20231220,171600,359029940,12970,12970,12970,12970,109
|
|
20231220,171500,359029940,12970,12970,12970,12970,0
|
|
20231220,171400,359029940,12970,12970,12970,12970,0
|
|
20231220,171300,359029940,12970,12970,12970,12970,0
|
|
20231220,171200,359029940,12970,12970,12970,12970,0
|
|
20231220,171100,359029940,12970,12970,12970,12970,0
|
|
20231220,171000,359029940,12970,12970,12970,12970,0
|
|
20231220,170900,359029940,12970,12970,12970,12970,0
|
|
20231220,170800,359029940,12970,12970,12970,12970,0
|
|
20231220,170700,359029940,12970,12970,12970,12970,0
|
|
20231220,170600,359029940,12970,12970,12970,12970,0
|
|
20231220,170500,359029940,12970,12970,12970,12970,0
|
|
20231220,170400,359029940,12970,12970,12970,12970,0
|
|
20231220,170300,359029940,12970,12970,12970,12970,0
|
|
20231220,170200,359029940,12970,12970,12970,12970,0
|
|
20231220,170100,359029940,12970,12970,12970,12970,0
|
|
20231220,170000,359029940,12970,12970,12970,12970,0
|
|
20231220,165900,359029940,12970,12970,12970,12970,0
|
|
20231220,165800,359029940,12970,12970,12970,12970,0
|
|
20231220,165700,359029940,12970,12970,12970,12970,0
|
|
20231220,165600,359029940,12970,12970,12970,12970,0
|
|
20231220,165500,359029940,12970,12970,12970,12970,0
|
|
20231220,165400,359029940,12970,12970,12970,12970,0
|
|
20231220,165300,359029940,12970,12970,12970,12970,0
|
|
20231220,165200,359029940,12970,12970,12970,12970,0
|
|
20231220,165100,359029940,12970,12970,12970,12970,0
|
|
20231220,165000,359029940,12970,12970,12970,12970,0
|
|
20231220,164900,359029940,12970,12970,12970,12970,0
|
|
20231220,164800,359029940,12970,12970,12970,12970,0
|
|
20231220,164700,359029940,12970,12970,12970,12970,0
|
|
20231220,164600,359029940,12970,12970,12970,12970,109
|
|
20231220,164500,359029940,12970,12970,12970,12970,0
|
|
20231220,164400,359029940,12970,12970,12970,12970,0
|
|
20231220,164300,359029940,12970,12970,12970,12970,0
|
|
20231220,164200,359029940,12970,12970,12970,12970,0
|
|
20231220,164100,359029940,12970,12970,12970,12970,0
|
|
20231220,164000,359029940,12970,12970,12970,12970,0
|
|
20231220,163900,359029940,12970,12970,12970,12970,0
|
|
20231220,163800,359029940,12970,12970,12970,12970,0
|
|
20231220,163700,359029940,12970,12970,12970,12970,0
|
|
20231220,163600,359029940,12970,12970,12970,12970,0
|
|
20231220,163500,359029940,12970,12970,12970,12970,0
|
|
20231220,163400,359029940,12970,12970,12970,12970,0
|
|
20231220,163300,359029940,12970,12970,12970,12970,0
|
|
20231220,163200,359029940,12970,12970,12970,12970,0
|
|
20231220,163100,359029940,12970,12970,12970,12970,0
|
|
20231220,163000,359029940,12970,12970,12970,12970,0
|
|
20231220,162900,359029940,12970,12970,12970,12970,0
|
|
20231220,162800,359029940,12970,12970,12970,12970,0
|
|
20231220,162700,359029940,12970,12970,12970,12970,0
|
|
20231220,162600,359029940,12970,12970,12970,12970,0
|
|
20231220,162500,359029940,12970,12970,12970,12970,0
|
|
20231220,162400,359029940,12970,12970,12970,12970,0
|
|
20231220,162300,359029940,12970,12970,12970,12970,0
|
|
20231220,162200,359029940,12970,12970,12970,12970,0
|
|
20231220,162100,359029940,12970,12970,12970,12970,0
|
|
20231220,162000,359029940,12970,12970,12970,12970,0
|
|
20231220,161900,359029940,12970,12970,12970,12970,0
|
|
20231220,161800,359029940,12970,12970,12970,12970,0
|
|
20231220,161700,359029940,12970,12970,12970,12970,0
|
|
20231220,161600,359029940,12970,12970,12970,12970,109
|
|
20231220,161500,359029940,12970,12970,12970,12970,0
|
|
20231220,161400,359029940,12970,12970,12970,12970,0
|
|
20231220,161300,359029940,12970,12970,12970,12970,0
|
|
20231220,161200,359029940,12970,12970,12970,12970,0
|
|
20231220,161100,359029940,12970,12970,12970,12970,0
|
|
20231220,161000,359029940,12970,12970,12970,12970,0
|
|
20231220,160900,359029940,12970,12970,12970,12970,0
|
|
20231220,160800,359029940,12970,12970,12970,12970,0
|
|
20231220,160700,359029940,12970,12970,12970,12970,0
|
|
20231220,160600,359029940,12970,12970,12970,12970,0
|
|
20231220,160500,359029940,12970,12970,12970,12970,0
|
|
20231220,160400,359029940,12970,12970,12970,12970,0
|
|
20231220,160300,359029940,12970,12970,12970,12970,0
|
|
20231220,160200,359029940,12970,12970,12970,12970,0
|
|
20231220,160100,359029940,12970,12970,12970,12970,0
|
|
20231220,160000,359029940,12970,12970,12970,12970,0
|
|
20231220,155900,359029940,12970,12970,12970,12970,0
|
|
20231220,155800,359029940,12970,12970,12970,12970,0
|
|
20231220,155700,359029940,12970,12970,12970,12970,0
|
|
20231220,155600,359029940,12970,12970,12970,12970,0
|
|
20231220,155500,359029940,12970,12970,12970,12970,0
|
|
20231220,155400,359029940,12970,12970,12970,12970,0
|
|
20231220,155300,359029940,12970,12970,12970,12970,0
|
|
20231220,155200,359029940,12970,12970,12970,12970,0
|
|
20231220,155100,359029940,12970,12970,12970,12970,0
|
|
20231220,155000,359029940,12970,12970,12970,12970,0
|
|
20231220,154900,359029940,12970,12970,12970,12970,0
|
|
20231220,154800,359029940,12970,12970,12970,12970,0
|
|
20231220,154700,359029940,12970,12970,12970,12970,0
|
|
20231220,154600,359029940,12970,12970,12970,12970,109
|
|
20231220,154500,359029940,12970,12970,12970,12970,0
|
|
20231220,154400,359029940,12970,12970,12970,12970,0
|
|
20231220,154300,359029940,12970,12970,12970,12970,0
|
|
20231220,154200,359029940,12970,12970,12970,12970,0
|
|
20231220,154100,359029940,12970,12970,12970,12970,0
|
|
20231220,154000,359029940,12970,12970,12970,12970,0
|
|
20231220,153900,359029940,12970,12970,12970,12970,0
|
|
20231220,153800,359029940,12970,12970,12970,12970,0
|
|
20231220,153700,359029940,12970,12970,12970,12970,0
|
|
20231220,153600,359029940,12970,12970,12970,12970,0
|
|
20231220,153500,359029940,12970,12970,12970,12970,0
|
|
20231220,153400,359029940,12970,12970,12970,12970,0
|
|
20231220,153300,359029940,12970,12970,12970,12970,0
|
|
20231220,153200,359029940,12970,12970,12970,12970,0
|
|
20231220,153100,359029940,12970,12970,12970,12970,0
|
|
20231220,153000,359029940,12970,12970,12970,12970,109
|
|
20231220,152900,357616210,12970,12970,12970,12970,0
|
|
20231220,152800,357616210,12970,12970,12970,12970,0
|
|
20231220,152700,357616210,12970,12970,12970,12970,0
|
|
20231220,152600,357616210,12970,12970,12970,12970,0
|
|
20231220,152500,357616210,12970,12970,12970,12970,0
|
|
20231220,152400,357616210,12970,12970,12970,12970,0
|
|
20231220,152300,357616210,12970,12970,12970,12970,0
|
|
20231220,152200,357616210,12970,12970,12970,12970,0
|
|
20231220,152100,357616210,12970,12970,12970,12970,0
|
|
20231220,152000,357616210,12970,12970,12970,12970,0
|
|
20231220,151900,357616210,12970,12970,12970,12970,14
|
|
20231220,151800,357434630,12970,12920,12970,12900,96
|
|
20231220,151700,356194350,12920,12920,12920,12900,117
|
|
20231220,151600,354684080,12920,12910,12920,12900,87
|
|
20231220,151500,353561290,12910,12910,12910,12900,102
|
|
20231220,151400,352244930,12910,12910,12910,12910,50
|
|
20231220,151300,351599430,12910,12910,12910,12910,45
|
|
20231220,151200,351018480,12910,12910,12910,12910,92
|
|
20231220,151100,349830760,12910,12910,12910,12910,46
|
|
20231220,151000,349236900,12910,12910,12910,12910,45
|
|
20231220,150900,348655950,12910,12910,12920,12910,95
|
|
20231220,150800,347429470,12910,12910,12910,12910,278
|
|
20231220,150700,343840490,12910,12910,12910,12910,559
|
|
20231220,150600,336623800,12910,12910,12910,12910,46
|
|
20231220,150500,336029940,12920,12920,12920,12920,6
|
|
20231220,150400,335952420,12920,12920,12920,12920,91
|
|
20231220,150300,334776700,12930,12920,12970,12920,62
|
|
20231220,150200,333974810,12920,12920,12930,12920,299
|
|
20231220,150100,330109660,12920,12920,12920,12920,45
|
|
20231220,150000,329528260,12920,12930,12930,12920,76
|
|
20231220,145900,328546040,12930,12930,12930,12930,1
|
|
20231220,145800,328533110,12950,12940,12950,12940,50
|
|
20231220,145700,327885630,12950,12950,12950,12950,2
|
|
20231220,145600,327859730,12960,12960,12960,12960,0
|
|
20231220,145500,327859730,12960,12960,12960,12960,0
|
|
20231220,145400,327859730,12960,12960,12960,12960,0
|
|
20231220,145300,327859730,12960,12960,12960,12960,0
|
|
20231220,145200,327859730,12960,12960,12960,12960,201
|
|
20231220,145100,325254770,12960,12960,12960,12960,300
|
|
20231220,145000,321366770,12960,12960,12960,12960,1
|
|
20231220,144900,321353810,12970,12970,12970,12970,0
|
|
20231220,144800,321353810,12970,12990,13000,12970,1005
|
|
20231220,144700,308289880,12990,12990,12990,12990,1
|
|
20231220,144600,308276890,12990,12990,12990,12990,2
|
|
20231220,144500,308250910,12920,12920,12920,12920,0
|
|
20231220,144400,308250910,12920,12920,12920,12920,0
|
|
20231220,144300,308250910,12920,12920,12920,12920,0
|
|
20231220,144200,308250910,12920,12920,12920,12920,0
|
|
20231220,144100,308250910,12920,12920,12920,12920,0
|
|
20231220,144000,308250910,12920,12920,12920,12920,0
|
|
20231220,143900,308250910,12920,12920,12920,12920,0
|
|
20231220,143800,308250910,12920,12920,12920,12920,1
|
|
20231220,143700,308237990,12990,12990,12990,12990,0
|
|
20231220,143600,308237990,12990,12990,12990,12990,0
|
|
20231220,143500,308237990,12990,12990,12990,12990,0
|
|
20231220,143400,308237990,12990,12990,12990,12990,2
|
|
20231220,143300,308212010,13000,13000,13000,13000,0
|
|
20231220,143200,308212010,13000,13000,13000,13000,0
|
|
20231220,143100,308212010,13000,13000,13000,13000,1
|
|
20231220,143000,308199010,13000,13000,13000,13000,0
|
|
20231220,142900,308199010,13000,13000,13000,13000,0
|
|
20231220,142800,308199010,13000,13000,13000,13000,0
|
|
20231220,142700,308199010,13000,12990,13000,12990,9
|
|
20231220,142600,308082090,12990,12990,12990,12990,1
|
|
20231220,142500,308069100,13000,13000,13000,13000,0
|
|
20231220,142400,308069100,13000,13000,13000,13000,0
|
|
20231220,142300,308069100,13000,12920,13000,12920,1009
|
|
20231220,142200,295000100,12920,12920,12920,12920,1
|
|
20231220,142100,294987180,12920,12920,12920,12920,0
|
|
20231220,142000,294987180,12920,12920,12920,12920,0
|
|
20231220,141900,294987180,12920,12920,12920,12920,0
|
|
20231220,141800,294987180,12920,12920,12920,12920,0
|
|
20231220,141700,294987180,12920,12920,12920,12920,0
|
|
20231220,141600,294987180,12920,12920,12920,12920,0
|
|
20231220,141500,294987180,12920,12920,12920,12920,0
|
|
20231220,141400,294987180,12920,12920,12920,12920,30
|
|
20231220,141300,294599580,12920,12920,12920,12920,50
|
|
20231220,141200,293953580,12920,12920,12920,12920,16
|
|
20231220,141100,293746860,12920,12920,12920,12920,0
|
|
20231220,141000,293746860,12920,12920,12920,12920,0
|
|
20231220,140900,293746860,12920,12920,12920,12920,5
|
|
20231220,140800,293682260,12920,12920,12920,12920,195
|
|
20231220,140700,291162860,12920,12920,12920,12920,1
|
|
20231220,140600,291149940,12920,12920,12920,12920,20
|
|
20231220,140500,290891540,12920,12920,12920,12920,279
|
|
20231220,140400,287286860,12920,12920,12920,12920,0
|
|
20231220,140300,287286860,12920,12920,12920,12920,0
|
|
20231220,140200,287286860,12920,12920,12920,12920,0
|
|
20231220,140100,287286860,12920,12920,12920,12920,30
|
|
20231220,140000,286899260,12920,12920,12920,12920,0
|
|
20231220,135900,286899260,12920,12920,12920,12920,0
|
|
20231220,135800,286899260,12920,12920,12920,12920,1
|
|
20231220,135700,286886340,12920,12920,12920,12920,19
|
|
20231220,135600,286640860,12920,12920,12920,12920,0
|
|
20231220,135500,286640860,12920,12920,12920,12920,0
|
|
20231220,135400,286640860,12920,12920,12920,12920,56
|
|
20231220,135300,285917340,12920,12920,12920,12920,4
|
|
20231220,135200,285865660,12910,12910,12910,12910,0
|
|
20231220,135100,285865660,12910,12910,12910,12910,0
|
|
20231220,135000,285865660,12910,12910,12910,12910,0
|
|
20231220,134900,285865660,12910,12910,12910,12910,0
|
|
20231220,134800,285865660,12910,12910,12910,12910,0
|
|
20231220,134700,285865660,12910,12910,12910,12910,0
|
|
20231220,134600,285865660,12910,12910,12910,12910,0
|
|
20231220,134500,285865660,12910,12910,12910,12910,0
|
|
20231220,134400,285865660,12910,12910,12910,12910,24
|
|
20231220,134300,285555820,12910,12910,12910,12910,26
|
|
20231220,134200,285220160,12940,12940,12940,12940,10
|
|
20231220,134100,285090760,12940,12940,12940,12940,1
|
|
20231220,134000,285077820,12940,12940,12940,12940,0
|
|
20231220,133900,285077820,12940,12940,12940,12940,0
|
|
20231220,133800,285077820,12940,12940,12940,12940,3
|
|
20231220,133700,285039000,12940,12940,12940,12940,0
|
|
20231220,133600,285039000,12940,12940,12940,12940,0
|
|
20231220,133500,285039000,12940,12940,12940,12940,1
|
|
20231220,133400,285026060,12940,12920,12940,12900,537
|
|
20231220,133300,278091710,12930,12930,12930,12930,2
|
|
20231220,133200,278065850,12930,12930,12930,12930,20
|
|
20231220,133100,277807250,12900,12900,12900,12900,0
|
|
20231220,133000,277807250,12900,12900,12900,12900,0
|
|
20231220,132900,277807250,12900,12900,12900,12900,0
|
|
20231220,132800,277807250,12900,12900,12900,12900,0
|
|
20231220,132700,277807250,12900,12910,12910,12900,501
|
|
20231220,132600,271343750,12900,12900,12900,12900,0
|
|
20231220,132500,271343750,12900,12930,12930,12900,101
|
|
20231220,132400,270040710,12930,12930,12930,12930,0
|
|
20231220,132300,270040710,12930,12930,12930,12930,0
|
|
20231220,132200,270040710,12930,12930,12930,12930,1
|
|
20231220,132100,270027780,12930,12940,12940,12930,10
|
|
20231220,132000,269898410,12900,12900,12900,12900,7
|
|
20231220,131900,269808110,12930,12910,12930,12900,325
|
|
20231220,131800,265614540,12930,12930,12930,12930,0
|
|
20231220,131700,265614540,12930,12930,12930,12930,5
|
|
20231220,131600,265549890,12910,12910,12910,12910,0
|
|
20231220,131500,265549890,12910,12910,12910,12910,0
|
|
20231220,131400,265549890,12910,12910,12910,12910,2
|
|
20231220,131300,265524070,12910,12910,12910,12910,0
|
|
20231220,131200,265524070,12910,12910,12910,12910,2
|
|
20231220,131100,265498250,12910,12910,12910,12910,5
|
|
20231220,131000,265433700,12910,12910,12910,12910,0
|
|
20231220,130900,265433700,12910,12910,12910,12910,0
|
|
20231220,130800,265433700,12910,12910,12910,12910,0
|
|
20231220,130700,265433700,12910,12910,12910,12910,7
|
|
20231220,130600,265343330,12910,12920,12920,12910,1765
|
|
20231220,130500,242551140,12930,12930,12930,12930,0
|
|
20231220,130400,242551140,12930,12930,12930,12930,10
|
|
20231220,130300,242421840,12920,12920,12920,12920,0
|
|
20231220,130200,242421840,12920,12930,12930,12920,50
|
|
20231220,130100,241775460,12930,12930,12930,12930,7
|
|
20231220,130000,241684950,12930,12930,12930,12930,54
|
|
20231220,125900,240986730,12930,12930,12930,12930,4
|
|
20231220,125800,240935010,12930,12930,12930,12930,0
|
|
20231220,125700,240935010,12930,12930,12930,12930,1
|
|
20231220,125600,240922080,12930,12930,12930,12930,0
|
|
20231220,125500,240922080,12930,12930,12930,12930,1
|
|
20231220,125400,240909150,12920,12920,12920,12920,0
|
|
20231220,125300,240909150,12920,12920,12920,12920,55
|
|
20231220,125200,240198550,12930,12930,12930,12930,0
|
|
20231220,125100,240198550,12930,12930,12930,12930,1
|
|
20231220,125000,240185620,12920,12920,12920,12920,0
|
|
20231220,124900,240185620,12920,12920,12920,12920,1
|
|
20231220,124800,240172700,12920,12920,12920,12920,0
|
|
20231220,124700,240172700,12920,12930,12930,12920,957
|
|
20231220,124600,227799690,12940,12940,12940,12940,642
|
|
20231220,124500,219492210,12950,12950,12950,12950,0
|
|
20231220,124400,219492210,12950,12950,12950,12950,1
|
|
20231220,124300,219479260,12940,12940,12940,12940,0
|
|
20231220,124200,219479260,12940,12950,12950,12940,136
|
|
20231220,124100,217718160,12950,12950,12950,12950,0
|
|
20231220,124000,217718160,12950,12950,12950,12950,0
|
|
20231220,123900,217718160,12950,12960,12960,12950,214
|
|
20231220,123800,214946670,12960,12960,12960,12960,0
|
|
20231220,123700,214946670,12960,12960,12960,12960,0
|
|
20231220,123600,214946670,12960,12960,12960,12960,2
|
|
20231220,123500,214920750,12950,12950,12950,12950,20
|
|
20231220,123400,214661750,12960,12960,12960,12960,0
|
|
20231220,123300,214661750,12960,12960,12960,12960,0
|
|
20231220,123200,214661750,12960,12960,12960,12960,398
|
|
20231220,123100,209503670,12960,12960,12960,12960,0
|
|
20231220,123000,209503670,12960,12960,12960,12960,0
|
|
20231220,122900,209503670,12960,12970,12980,12960,217
|
|
20231220,122800,206688280,12970,12970,12970,12970,0
|
|
20231220,122700,206688280,12970,12970,12970,12970,1
|
|
20231220,122600,206675310,12960,12960,12960,12960,0
|
|
20231220,122500,206675310,12960,12960,12960,12960,9
|
|
20231220,122400,206558670,12960,12950,12960,12950,21
|
|
20231220,122300,206286710,12950,12950,12950,12950,0
|
|
20231220,122200,206286710,12950,12950,12950,12950,0
|
|
20231220,122100,206286710,12950,12950,12950,12950,61
|
|
20231220,122000,205496760,12960,12960,12960,12960,123
|
|
20231220,121900,203902680,12960,12960,12960,12960,78
|
|
20231220,121800,202891800,12970,12970,12970,12970,0
|
|
20231220,121700,202891800,12970,12970,12970,12970,0
|
|
20231220,121600,202891800,12970,12970,12970,12970,0
|
|
20231220,121500,202891800,12970,12970,12970,12970,0
|
|
20231220,121400,202891800,12970,12970,12970,12970,2
|
|
20231220,121300,202865860,12930,12930,12930,12930,0
|
|
20231220,121200,202865860,12930,12930,12930,12930,0
|
|
20231220,121100,202865860,12930,12940,12940,12930,500
|
|
20231220,121000,196397470,12940,12940,12940,12940,50
|
|
20231220,120900,195750470,12950,12960,12960,12950,407
|
|
20231220,120800,190479010,12970,12970,12970,12970,0
|
|
20231220,120700,190479010,12970,12970,12970,12970,1
|
|
20231220,120600,190466040,12960,12960,12960,12960,0
|
|
20231220,120500,190466040,12960,12960,12960,12960,0
|
|
20231220,120400,190466040,12960,12960,12960,12960,0
|
|
20231220,120300,190466040,12960,12960,12960,12960,44
|
|
20231220,120200,189895800,12960,12960,12960,12960,6
|
|
20231220,120100,189818040,12960,12960,12960,12960,0
|
|
20231220,120000,189818040,12960,12960,12960,12960,3
|
|
20231220,115900,189779160,12970,12970,12970,12970,0
|
|
20231220,115800,189779160,12970,12970,12970,12970,0
|
|
20231220,115700,189779160,12970,12970,12970,12970,0
|
|
20231220,115600,189779160,12970,12970,12970,12970,0
|
|
20231220,115500,189779160,12970,12970,12970,12970,0
|
|
20231220,115400,189779160,12970,12970,12970,12970,0
|
|
20231220,115300,189779160,12970,12970,12970,12970,0
|
|
20231220,115200,189779160,12970,12970,12970,12970,0
|
|
20231220,115100,189779160,12970,12970,12970,12970,0
|
|
20231220,115000,189779160,12970,12970,12970,12970,0
|
|
20231220,114900,189779160,12970,12970,12970,12970,0
|
|
20231220,114800,189779160,12970,12970,12970,12970,0
|
|
20231220,114700,189779160,12970,12970,12970,12970,5
|
|
20231220,114600,189714310,12970,12950,12970,12950,51
|
|
20231220,114500,189053840,12950,12950,12950,12950,0
|
|
20231220,114400,189053840,12950,12960,12960,12950,50
|
|
20231220,114300,188406330,12960,12960,12960,12960,0
|
|
20231220,114200,188406330,12960,12960,12960,12960,0
|
|
20231220,114100,188406330,12960,12960,12960,12960,0
|
|
20231220,114000,188406330,12960,12970,12970,12960,4
|
|
20231220,113900,188354480,12970,12970,12970,12970,0
|
|
20231220,113800,188354480,12970,12970,12970,12970,0
|
|
20231220,113700,188354480,12970,12970,12970,12970,1
|
|
20231220,113600,188341510,12970,12970,12970,12970,2
|
|
20231220,113500,188315570,12960,12960,12960,12960,0
|
|
20231220,113400,188315570,12960,12960,12960,12960,4
|
|
20231220,113300,188263730,12960,12960,12960,12960,0
|
|
20231220,113200,188263730,12960,12960,12960,12960,0
|
|
20231220,113100,188263730,12960,12960,12960,12960,0
|
|
20231220,113000,188263730,12960,12960,12960,12960,51
|
|
20231220,112900,187602770,12970,12970,12970,12970,0
|
|
20231220,112800,187602770,12970,12970,12970,12970,0
|
|
20231220,112700,187602770,12970,12970,12970,12970,0
|
|
20231220,112600,187602770,12970,12970,12970,12970,7
|
|
20231220,112500,187511980,12970,12970,12970,12970,0
|
|
20231220,112400,187511980,12970,12970,12970,12970,1
|
|
20231220,112300,187499010,12980,12980,12980,12980,1
|
|
20231220,112200,187486030,12930,12930,12930,12930,0
|
|
20231220,112100,187486030,12930,12930,12930,12930,0
|
|
20231220,112000,187486030,12930,12930,12930,12930,0
|
|
20231220,111900,187486030,12930,12930,12930,12930,0
|
|
20231220,111800,187486030,12930,12930,12930,12930,0
|
|
20231220,111700,187486030,12930,12940,12940,12930,20
|
|
20231220,111600,187227420,12930,12930,12930,12930,0
|
|
20231220,111500,187227420,12930,12950,12950,12930,200
|
|
20231220,111400,184638660,12940,12940,12940,12940,66
|
|
20231220,111300,183784620,12950,12950,12950,12950,54
|
|
20231220,111200,183085320,12950,12950,12950,12950,0
|
|
20231220,111100,183085320,12950,12980,12980,12950,93
|
|
20231220,111000,181880630,12980,12980,12980,12960,406
|
|
20231220,110900,176615230,12980,12980,12980,12980,188
|
|
20231220,110800,174174990,13000,13000,13000,13000,0
|
|
20231220,110700,174174990,13000,13000,13000,13000,1
|
|
20231220,110600,174161990,13000,13000,13000,13000,0
|
|
20231220,110500,174161990,13000,13000,13000,13000,0
|
|
20231220,110400,174161990,13000,13000,13000,13000,0
|
|
20231220,110300,174161990,13000,13000,13000,13000,100
|
|
20231220,110200,172861990,12980,12980,12980,12980,0
|
|
20231220,110100,172861990,12980,12980,12980,12980,0
|
|
20231220,110000,172861990,12980,12980,12980,12980,300
|
|
20231220,105900,168967990,13000,13000,13000,13000,1
|
|
20231220,105800,168954990,12980,12980,12980,12980,0
|
|
20231220,105700,168954990,12980,12980,12980,12980,0
|
|
20231220,105600,168954990,12980,13000,13000,12980,100
|
|
20231220,105500,167656450,13000,13000,13000,13000,0
|
|
20231220,105400,167656450,13000,13000,13000,13000,0
|
|
20231220,105300,167656450,13000,13000,13000,13000,108
|
|
20231220,105200,166252450,13000,13000,13000,13000,0
|
|
20231220,105100,166252450,13000,13000,13000,13000,0
|
|
20231220,105000,166252450,13000,13000,13000,13000,6
|
|
20231220,104900,166174450,13010,13010,13010,13010,3
|
|
20231220,104800,166135420,13000,13000,13000,13000,25
|
|
20231220,104700,165810420,13000,13000,13000,13000,1
|
|
20231220,104600,165797420,13000,13000,13000,13000,306
|
|
20231220,104500,161819420,12990,12990,12990,12990,61
|
|
20231220,104400,161027030,12990,12990,12990,12990,391
|
|
20231220,104300,155947940,12990,12990,12990,12990,0
|
|
20231220,104200,155947940,12990,12990,12990,12990,0
|
|
20231220,104100,155947940,12990,12990,12990,12990,0
|
|
20231220,104000,155947940,12990,12990,12990,12990,16
|
|
20231220,103900,155740100,13000,13000,13000,13000,0
|
|
20231220,103800,155740100,13000,13000,13000,13000,0
|
|
20231220,103700,155740100,13000,13000,13000,13000,0
|
|
20231220,103600,155740100,13000,13000,13000,13000,0
|
|
20231220,103500,155740100,13000,13000,13000,13000,0
|
|
20231220,103400,155740100,13000,13000,13000,13000,0
|
|
20231220,103300,155740100,13000,13010,13010,13000,6
|
|
20231220,103200,155662080,13010,13010,13010,13010,12
|
|
20231220,103100,155505960,13010,13010,13010,13010,0
|
|
20231220,103000,155505960,13010,13010,13010,13010,13
|
|
20231220,102900,155336830,13010,13010,13010,13010,5
|
|
20231220,102800,155271780,13010,13010,13010,13010,20
|
|
20231220,102700,155011580,13010,13010,13010,13010,0
|
|
20231220,102600,155011580,13010,13010,13010,12980,35
|
|
20231220,102500,154556320,13010,13010,13010,13010,0
|
|
20231220,102400,154556320,13010,13010,13010,13010,0
|
|
20231220,102300,154556320,13010,13010,13010,13010,125
|
|
20231220,102200,152930070,12970,12970,12970,12970,0
|
|
20231220,102100,152930070,12970,12970,12970,12970,0
|
|
20231220,102000,152930070,12970,12970,12970,12970,3
|
|
20231220,101900,152891160,12970,12970,12970,12970,0
|
|
20231220,101800,152891160,12970,12970,12970,12970,0
|
|
20231220,101700,152891160,12970,12970,12970,12970,0
|
|
20231220,101600,152891160,12970,12980,12980,12970,78
|
|
20231220,101500,151879360,12980,13000,13000,12980,3
|
|
20231220,101400,151840380,13010,13010,13010,13010,0
|
|
20231220,101300,151840380,13010,12970,13010,12970,64
|
|
20231220,101200,151008500,12970,13000,13000,12970,500
|
|
20231220,101100,144516730,13000,13000,13000,13000,9
|
|
20231220,101000,144399730,13000,13000,13000,13000,4
|
|
20231220,100900,144347730,13000,13000,13000,13000,0
|
|
20231220,100800,144347730,13000,13000,13000,13000,30
|
|
20231220,100700,143957730,13000,13000,13000,13000,0
|
|
20231220,100600,143957730,13000,12990,13000,12990,734
|
|
20231220,100500,134421070,12990,12990,12990,12990,0
|
|
20231220,100400,134421070,12990,12990,12990,12990,1
|
|
20231220,100300,134408080,12990,12990,12990,12990,0
|
|
20231220,100200,134408080,12990,12990,12990,12990,20
|
|
20231220,100100,134148280,12980,12980,12980,12980,349
|
|
20231220,100000,129618260,12970,12950,12970,12950,769
|
|
20231220,095900,119649760,12950,12950,12950,12950,0
|
|
20231220,095800,119649760,12950,12940,12950,12940,117
|
|
20231220,095700,118135390,12940,12940,12940,12940,0
|
|
20231220,095600,118135390,12940,12930,12940,12930,16
|
|
20231220,095500,117928460,12930,12940,12940,12930,31
|
|
20231220,095400,117527330,12940,12940,12940,12940,111
|
|
20231220,095300,116090990,12940,12940,12940,12940,0
|
|
20231220,095200,116090990,12940,12950,12950,12940,309
|
|
20231220,095100,112092480,12950,12950,12950,12940,43
|
|
20231220,095000,111535930,12960,12960,12960,12960,0
|
|
20231220,094900,111535930,12960,12960,12960,12960,2
|
|
20231220,094800,111510010,12960,12960,12960,12960,1
|
|
20231220,094700,111497050,12960,12960,12960,12960,102
|
|
20231220,094600,110175130,12960,12960,12960,12960,0
|
|
20231220,094500,110175130,12960,12960,12960,12960,0
|
|
20231220,094400,110175130,12960,12960,12960,12960,21
|
|
20231220,094300,109902970,12960,12950,12960,12950,2
|
|
20231220,094200,109877060,12940,12940,12940,12940,0
|
|
20231220,094100,109877060,12940,12950,12950,12940,571
|
|
20231220,094000,102488170,12950,12960,12960,12950,160
|
|
20231220,093900,100415670,12960,12950,12960,12930,180
|
|
20231220,093800,98083010,12910,12960,12960,12910,9
|
|
20231220,093700,97966460,12960,12900,12970,12900,392
|
|
20231220,093600,92908830,12910,12930,12930,12900,872
|
|
20231220,093500,81650030,12930,12930,12930,12930,166
|
|
20231220,093400,79503650,12940,12970,12970,12940,302
|
|
20231220,093300,75594740,12970,12980,12980,12970,85
|
|
20231220,093200,74492230,12980,12980,12980,12980,10
|
|
20231220,093100,74362430,12970,12970,12970,12970,0
|
|
20231220,093000,74362430,12970,12990,13000,12970,1273
|
|
20231220,092900,57846840,12990,12990,12990,12990,504
|
|
20231220,092800,51299880,13000,13000,13000,13000,0
|
|
20231220,092700,51299880,13000,13000,13000,13000,51
|
|
20231220,092600,50636880,13010,13010,13010,13010,58
|
|
20231220,092500,49882300,13010,13010,13010,13010,1
|
|
20231220,092400,49869290,13020,13020,13020,13020,0
|
|
20231220,092300,49869290,13020,13020,13020,13020,0
|
|
20231220,092200,49869290,13020,13020,13020,13020,0
|
|
20231220,092100,49869290,13020,13020,13020,13020,0
|
|
20231220,092000,49869290,13020,13020,13020,13020,4
|
|
20231220,091900,49817210,13020,13050,13050,13020,25
|
|
20231220,091800,49491410,13050,13050,13050,13050,20
|
|
20231220,091700,49230410,13050,13050,13050,13050,0
|
|
20231220,091600,49230410,13050,13010,13060,12950,776
|
|
20231220,091500,39147290,13010,13050,13050,13010,253
|
|
20231220,091400,35855680,13050,13050,13050,13050,162
|
|
20231220,091300,33741580,13050,13050,13050,13010,162
|
|
20231220,091200,31632550,13050,13040,13050,13040,8
|
|
20231220,091100,31528210,13010,13010,13010,13010,0
|
|
20231220,091000,31528210,13010,13010,13010,13010,21
|
|
20231220,090900,31255000,13090,13090,13090,13090,0
|
|
20231220,090800,31255000,13090,13090,13090,13090,1
|
|
20231220,090700,31241910,13010,13010,13010,13010,208
|
|
20231220,090600,28535830,13110,13110,13110,13110,230
|
|
20231220,090500,25520530,13110,13110,13110,13110,1
|
|
20231220,090400,25507420,12950,13000,13000,12950,70
|
|
20231220,090300,24599970,13020,13020,13020,13020,32
|
|
20231220,090200,24183330,13020,12910,13020,12910,257
|
|
20231220,090100,20865350,12910,13020,13020,12910,198
|
|
20231220,090000,18308950,12900,13150,13150,12900,1404
|