680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201700,297761270,12820,12820,12820,12820,358
|
|
20231222,201600,297761270,12820,12820,12820,12820,0
|
|
20231222,201500,297761270,12820,12820,12820,12820,0
|
|
20231222,201400,297761270,12820,12820,12820,12820,0
|
|
20231222,201300,297761270,12820,12820,12820,12820,0
|
|
20231222,201200,297761270,12820,12820,12820,12820,0
|
|
20231222,201100,297761270,12820,12820,12820,12820,0
|
|
20231222,201000,297761270,12820,12820,12820,12820,0
|
|
20231222,200900,297761270,12820,12820,12820,12820,0
|
|
20231222,200800,297761270,12820,12820,12820,12820,0
|
|
20231222,200700,297761270,12820,12820,12820,12820,0
|
|
20231222,200600,297761270,12820,12820,12820,12820,0
|
|
20231222,200500,297761270,12820,12820,12820,12820,0
|
|
20231222,200400,297761270,12820,12820,12820,12820,0
|
|
20231222,200300,297761270,12820,12820,12820,12820,0
|
|
20231222,200200,297761270,12820,12820,12820,12820,0
|
|
20231222,200100,297761270,12820,12820,12820,12820,0
|
|
20231222,200000,297761270,12820,12820,12820,12820,0
|
|
20231222,195900,297761270,12820,12820,12820,12820,0
|
|
20231222,195800,297761270,12820,12820,12820,12820,0
|
|
20231222,195700,297761270,12820,12820,12820,12820,0
|
|
20231222,195600,297761270,12820,12820,12820,12820,0
|
|
20231222,195500,297761270,12820,12820,12820,12820,0
|
|
20231222,195400,297761270,12820,12820,12820,12820,0
|
|
20231222,195300,297761270,12820,12820,12820,12820,0
|
|
20231222,195200,297761270,12820,12820,12820,12820,0
|
|
20231222,195100,297761270,12820,12820,12820,12820,0
|
|
20231222,195000,297761270,12820,12820,12820,12820,0
|
|
20231222,194900,297761270,12820,12820,12820,12820,0
|
|
20231222,194800,297761270,12820,12820,12820,12820,0
|
|
20231222,194700,297761270,12820,12820,12820,12820,358
|
|
20231222,194600,297761270,12820,12820,12820,12820,0
|
|
20231222,194500,297761270,12820,12820,12820,12820,0
|
|
20231222,194400,297761270,12820,12820,12820,12820,0
|
|
20231222,194300,297761270,12820,12820,12820,12820,0
|
|
20231222,194200,297761270,12820,12820,12820,12820,0
|
|
20231222,194100,297761270,12820,12820,12820,12820,0
|
|
20231222,194000,297761270,12820,12820,12820,12820,0
|
|
20231222,193900,297761270,12820,12820,12820,12820,0
|
|
20231222,193800,297761270,12820,12820,12820,12820,0
|
|
20231222,193700,297761270,12820,12820,12820,12820,0
|
|
20231222,193600,297761270,12820,12820,12820,12820,0
|
|
20231222,193500,297761270,12820,12820,12820,12820,0
|
|
20231222,193400,297761270,12820,12820,12820,12820,0
|
|
20231222,193300,297761270,12820,12820,12820,12820,0
|
|
20231222,193200,297761270,12820,12820,12820,12820,0
|
|
20231222,193100,297761270,12820,12820,12820,12820,0
|
|
20231222,193000,297761270,12820,12820,12820,12820,0
|
|
20231222,192900,297761270,12820,12820,12820,12820,0
|
|
20231222,192800,297761270,12820,12820,12820,12820,0
|
|
20231222,192700,297761270,12820,12820,12820,12820,0
|
|
20231222,192600,297761270,12820,12820,12820,12820,0
|
|
20231222,192500,297761270,12820,12820,12820,12820,0
|
|
20231222,192400,297761270,12820,12820,12820,12820,0
|
|
20231222,192300,297761270,12820,12820,12820,12820,0
|
|
20231222,192200,297761270,12820,12820,12820,12820,0
|
|
20231222,192100,297761270,12820,12820,12820,12820,0
|
|
20231222,192000,297761270,12820,12820,12820,12820,0
|
|
20231222,191900,297761270,12820,12820,12820,12820,0
|
|
20231222,191800,297761270,12820,12820,12820,12820,0
|
|
20231222,191700,297761270,12820,12820,12820,12820,358
|
|
20231222,191600,297761270,12820,12820,12820,12820,0
|
|
20231222,191500,297761270,12820,12820,12820,12820,0
|
|
20231222,191400,297761270,12820,12820,12820,12820,0
|
|
20231222,191300,297761270,12820,12820,12820,12820,0
|
|
20231222,191200,297761270,12820,12820,12820,12820,0
|
|
20231222,191100,297761270,12820,12820,12820,12820,0
|
|
20231222,191000,297761270,12820,12820,12820,12820,0
|
|
20231222,190900,297761270,12820,12820,12820,12820,0
|
|
20231222,190800,297761270,12820,12820,12820,12820,0
|
|
20231222,190700,297761270,12820,12820,12820,12820,0
|
|
20231222,190600,297761270,12820,12820,12820,12820,0
|
|
20231222,190500,297761270,12820,12820,12820,12820,0
|
|
20231222,190400,297761270,12820,12820,12820,12820,0
|
|
20231222,190300,297761270,12820,12820,12820,12820,0
|
|
20231222,190200,297761270,12820,12820,12820,12820,0
|
|
20231222,190100,297761270,12820,12820,12820,12820,0
|
|
20231222,190000,297761270,12820,12820,12820,12820,0
|
|
20231222,185900,297761270,12820,12820,12820,12820,0
|
|
20231222,185800,297761270,12820,12820,12820,12820,0
|
|
20231222,185700,297761270,12820,12820,12820,12820,0
|
|
20231222,185600,297761270,12820,12820,12820,12820,0
|
|
20231222,185500,297761270,12820,12820,12820,12820,0
|
|
20231222,185400,297761270,12820,12820,12820,12820,0
|
|
20231222,185300,297761270,12820,12820,12820,12820,0
|
|
20231222,185200,297761270,12820,12820,12820,12820,0
|
|
20231222,185100,297761270,12820,12820,12820,12820,0
|
|
20231222,185000,297761270,12820,12820,12820,12820,0
|
|
20231222,184900,297761270,12820,12820,12820,12820,0
|
|
20231222,184800,297761270,12820,12820,12820,12820,0
|
|
20231222,184700,297761270,12820,12820,12820,12820,358
|
|
20231222,184600,297761270,12820,12820,12820,12820,0
|
|
20231222,184500,297761270,12820,12820,12820,12820,0
|
|
20231222,184400,297761270,12820,12820,12820,12820,0
|
|
20231222,184300,297761270,12820,12820,12820,12820,0
|
|
20231222,184200,297761270,12820,12820,12820,12820,0
|
|
20231222,184100,297761270,12820,12820,12820,12820,0
|
|
20231222,184000,297761270,12820,12820,12820,12820,0
|
|
20231222,183900,297761270,12820,12820,12820,12820,0
|
|
20231222,183800,297761270,12820,12820,12820,12820,0
|
|
20231222,183700,297761270,12820,12820,12820,12820,0
|
|
20231222,183600,297761270,12820,12820,12820,12820,0
|
|
20231222,183500,297761270,12820,12820,12820,12820,0
|
|
20231222,183400,297761270,12820,12820,12820,12820,0
|
|
20231222,183300,297761270,12820,12820,12820,12820,0
|
|
20231222,183200,297761270,12820,12820,12820,12820,0
|
|
20231222,183100,297761270,12820,12820,12820,12820,0
|
|
20231222,183000,297761270,12820,12820,12820,12820,0
|
|
20231222,182900,297761270,12820,12820,12820,12820,0
|
|
20231222,182800,297761270,12820,12820,12820,12820,0
|
|
20231222,182700,297761270,12820,12820,12820,12820,0
|
|
20231222,182600,297761270,12820,12820,12820,12820,0
|
|
20231222,182500,297761270,12820,12820,12820,12820,0
|
|
20231222,182400,297761270,12820,12820,12820,12820,0
|
|
20231222,182300,297761270,12820,12820,12820,12820,0
|
|
20231222,182200,297761270,12820,12820,12820,12820,0
|
|
20231222,182100,297761270,12820,12820,12820,12820,0
|
|
20231222,182000,297761270,12820,12820,12820,12820,0
|
|
20231222,181900,297761270,12820,12820,12820,12820,0
|
|
20231222,181800,297761270,12820,12820,12820,12820,0
|
|
20231222,181700,297761270,12820,12820,12820,12820,358
|
|
20231222,181600,297761270,12820,12820,12820,12820,0
|
|
20231222,181500,297761270,12820,12820,12820,12820,0
|
|
20231222,181400,297761270,12820,12820,12820,12820,0
|
|
20231222,181300,297761270,12820,12820,12820,12820,0
|
|
20231222,181200,297761270,12820,12820,12820,12820,0
|
|
20231222,181100,297761270,12820,12820,12820,12820,0
|
|
20231222,181000,297761270,12820,12820,12820,12820,0
|
|
20231222,180900,297761270,12820,12820,12820,12820,0
|
|
20231222,180800,297761270,12820,12820,12820,12820,0
|
|
20231222,180700,297761270,12820,12820,12820,12820,0
|
|
20231222,180600,297761270,12820,12820,12820,12820,0
|
|
20231222,180500,297761270,12820,12820,12820,12820,0
|
|
20231222,180400,297761270,12820,12820,12820,12820,0
|
|
20231222,180300,297761270,12820,12820,12820,12820,0
|
|
20231222,180200,297761270,12820,12820,12820,12820,0
|
|
20231222,180100,297761270,12820,12820,12820,12820,0
|
|
20231222,180000,297761270,12820,12820,12820,12820,0
|
|
20231222,175900,297761270,12820,12820,12820,12820,0
|
|
20231222,175800,297761270,12820,12820,12820,12820,0
|
|
20231222,175700,297761270,12820,12820,12820,12820,0
|
|
20231222,175600,297761270,12820,12820,12820,12820,0
|
|
20231222,175500,297761270,12820,12820,12820,12820,0
|
|
20231222,175400,297761270,12820,12820,12820,12820,0
|
|
20231222,175300,297761270,12820,12820,12820,12820,0
|
|
20231222,175200,297761270,12820,12820,12820,12820,0
|
|
20231222,175100,297761270,12820,12820,12820,12820,0
|
|
20231222,175000,297761270,12820,12820,12820,12820,0
|
|
20231222,174900,297761270,12820,12820,12820,12820,0
|
|
20231222,174800,297761270,12820,12820,12820,12820,0
|
|
20231222,174700,297761270,12820,12820,12820,12820,358
|
|
20231222,174600,297761270,12820,12820,12820,12820,0
|
|
20231222,174500,297761270,12820,12820,12820,12820,0
|
|
20231222,174400,297761270,12820,12820,12820,12820,0
|
|
20231222,174300,297761270,12820,12820,12820,12820,0
|
|
20231222,174200,297761270,12820,12820,12820,12820,0
|
|
20231222,174100,297761270,12820,12820,12820,12820,0
|
|
20231222,174000,297761270,12820,12820,12820,12820,0
|
|
20231222,173900,297761270,12820,12820,12820,12820,0
|
|
20231222,173800,297761270,12820,12820,12820,12820,0
|
|
20231222,173700,297761270,12820,12820,12820,12820,0
|
|
20231222,173600,297761270,12820,12820,12820,12820,0
|
|
20231222,173500,297761270,12820,12820,12820,12820,0
|
|
20231222,173400,297761270,12820,12820,12820,12820,0
|
|
20231222,173300,297761270,12820,12820,12820,12820,0
|
|
20231222,173200,297761270,12820,12820,12820,12820,0
|
|
20231222,173100,297761270,12820,12820,12820,12820,0
|
|
20231222,173000,297761270,12820,12820,12820,12820,0
|
|
20231222,172900,297761270,12820,12820,12820,12820,0
|
|
20231222,172800,297761270,12820,12820,12820,12820,0
|
|
20231222,172700,297761270,12820,12820,12820,12820,0
|
|
20231222,172600,297761270,12820,12820,12820,12820,0
|
|
20231222,172500,297761270,12820,12820,12820,12820,0
|
|
20231222,172400,297761270,12820,12820,12820,12820,0
|
|
20231222,172300,297761270,12820,12820,12820,12820,0
|
|
20231222,172200,297761270,12820,12820,12820,12820,0
|
|
20231222,172100,297761270,12820,12820,12820,12820,0
|
|
20231222,172000,297761270,12820,12820,12820,12820,0
|
|
20231222,171900,297761270,12820,12820,12820,12820,0
|
|
20231222,171800,297761270,12820,12820,12820,12820,0
|
|
20231222,171700,297761270,12820,12820,12820,12820,358
|
|
20231222,171600,297761270,12820,12820,12820,12820,0
|
|
20231222,171500,297761270,12820,12820,12820,12820,0
|
|
20231222,171400,297761270,12820,12820,12820,12820,0
|
|
20231222,171300,297761270,12820,12820,12820,12820,0
|
|
20231222,171200,297761270,12820,12820,12820,12820,0
|
|
20231222,171100,297761270,12820,12820,12820,12820,0
|
|
20231222,171000,297761270,12820,12820,12820,12820,0
|
|
20231222,170900,297761270,12820,12820,12820,12820,0
|
|
20231222,170800,297761270,12820,12820,12820,12820,0
|
|
20231222,170700,297761270,12820,12820,12820,12820,0
|
|
20231222,170600,297761270,12820,12820,12820,12820,0
|
|
20231222,170500,297761270,12820,12820,12820,12820,0
|
|
20231222,170400,297761270,12820,12820,12820,12820,0
|
|
20231222,170300,297761270,12820,12820,12820,12820,0
|
|
20231222,170200,297761270,12820,12820,12820,12820,0
|
|
20231222,170100,297761270,12820,12820,12820,12820,0
|
|
20231222,170000,297761270,12820,12820,12820,12820,0
|
|
20231222,165900,297761270,12820,12820,12820,12820,0
|
|
20231222,165800,297761270,12820,12820,12820,12820,0
|
|
20231222,165700,297761270,12820,12820,12820,12820,0
|
|
20231222,165600,297761270,12820,12820,12820,12820,0
|
|
20231222,165500,297761270,12820,12820,12820,12820,0
|
|
20231222,165400,297761270,12820,12820,12820,12820,0
|
|
20231222,165300,297761270,12820,12820,12820,12820,0
|
|
20231222,165200,297761270,12820,12820,12820,12820,0
|
|
20231222,165100,297761270,12820,12820,12820,12820,0
|
|
20231222,165000,297761270,12820,12820,12820,12820,0
|
|
20231222,164900,297761270,12820,12820,12820,12820,0
|
|
20231222,164800,297761270,12820,12820,12820,12820,0
|
|
20231222,164700,297761270,12820,12820,12820,12820,358
|
|
20231222,164600,297761270,12820,12820,12820,12820,0
|
|
20231222,164500,297761270,12820,12820,12820,12820,0
|
|
20231222,164400,297761270,12820,12820,12820,12820,0
|
|
20231222,164300,297761270,12820,12820,12820,12820,0
|
|
20231222,164200,297761270,12820,12820,12820,12820,0
|
|
20231222,164100,297761270,12820,12820,12820,12820,0
|
|
20231222,164000,297761270,12820,12820,12820,12820,0
|
|
20231222,163900,297761270,12820,12820,12820,12820,0
|
|
20231222,163800,297761270,12820,12820,12820,12820,0
|
|
20231222,163700,297761270,12820,12820,12820,12820,0
|
|
20231222,163600,297761270,12820,12820,12820,12820,0
|
|
20231222,163500,297761270,12820,12820,12820,12820,0
|
|
20231222,163400,297761270,12820,12820,12820,12820,0
|
|
20231222,163300,297761270,12820,12820,12820,12820,0
|
|
20231222,163200,297761270,12820,12820,12820,12820,0
|
|
20231222,163100,297761270,12820,12820,12820,12820,0
|
|
20231222,163000,297761270,12820,12820,12820,12820,0
|
|
20231222,162900,297761270,12820,12820,12820,12820,0
|
|
20231222,162800,297761270,12820,12820,12820,12820,0
|
|
20231222,162700,297761270,12820,12820,12820,12820,0
|
|
20231222,162600,297761270,12820,12820,12820,12820,0
|
|
20231222,162500,297761270,12820,12820,12820,12820,0
|
|
20231222,162400,297761270,12820,12820,12820,12820,0
|
|
20231222,162300,297761270,12820,12820,12820,12820,0
|
|
20231222,162200,297761270,12820,12820,12820,12820,0
|
|
20231222,162100,297761270,12820,12820,12820,12820,0
|
|
20231222,162000,297761270,12820,12820,12820,12820,0
|
|
20231222,161900,297761270,12820,12820,12820,12820,0
|
|
20231222,161800,297761270,12820,12820,12820,12820,0
|
|
20231222,161700,297761270,12820,12820,12820,12820,358
|
|
20231222,161600,297761270,12820,12820,12820,12820,0
|
|
20231222,161500,297761270,12820,12820,12820,12820,0
|
|
20231222,161400,297761270,12820,12820,12820,12820,0
|
|
20231222,161300,297761270,12820,12820,12820,12820,0
|
|
20231222,161200,297761270,12820,12820,12820,12820,0
|
|
20231222,161100,297761270,12820,12820,12820,12820,0
|
|
20231222,161000,297761270,12820,12820,12820,12820,0
|
|
20231222,160900,297761270,12820,12820,12820,12820,0
|
|
20231222,160800,297761270,12820,12820,12820,12820,0
|
|
20231222,160700,297761270,12820,12820,12820,12820,0
|
|
20231222,160600,297761270,12820,12820,12820,12820,0
|
|
20231222,160500,297761270,12820,12820,12820,12820,0
|
|
20231222,160400,297761270,12820,12820,12820,12820,0
|
|
20231222,160300,297761270,12820,12820,12820,12820,0
|
|
20231222,160200,297761270,12820,12820,12820,12820,0
|
|
20231222,160100,297761270,12820,12820,12820,12820,0
|
|
20231222,160000,297761270,12820,12820,12820,12820,0
|
|
20231222,155900,297761270,12820,12820,12820,12820,0
|
|
20231222,155800,297761270,12820,12820,12820,12820,0
|
|
20231222,155700,297761270,12820,12820,12820,12820,0
|
|
20231222,155600,297761270,12820,12820,12820,12820,0
|
|
20231222,155500,297761270,12820,12820,12820,12820,0
|
|
20231222,155400,297761270,12820,12820,12820,12820,0
|
|
20231222,155300,297761270,12820,12820,12820,12820,0
|
|
20231222,155200,297761270,12820,12820,12820,12820,0
|
|
20231222,155100,297761270,12820,12820,12820,12820,0
|
|
20231222,155000,297761270,12820,12820,12820,12820,0
|
|
20231222,154900,297761270,12820,12820,12820,12820,0
|
|
20231222,154800,297761270,12820,12820,12820,12820,0
|
|
20231222,154700,297761270,12820,12820,12820,12820,358
|
|
20231222,154600,297761270,12820,12820,12820,12820,0
|
|
20231222,154500,297761270,12820,12820,12820,12820,0
|
|
20231222,154400,297761270,12820,12820,12820,12820,0
|
|
20231222,154300,297761270,12820,12820,12820,12820,0
|
|
20231222,154200,297761270,12820,12820,12820,12820,0
|
|
20231222,154100,297761270,12820,12820,12820,12820,0
|
|
20231222,154000,297761270,12820,12820,12820,12820,0
|
|
20231222,153900,297761270,12820,12820,12820,12820,0
|
|
20231222,153800,297761270,12820,12820,12820,12820,0
|
|
20231222,153700,297761270,12820,12820,12820,12820,0
|
|
20231222,153600,297761270,12820,12820,12820,12820,0
|
|
20231222,153500,297761270,12820,12820,12820,12820,0
|
|
20231222,153400,297761270,12820,12820,12820,12820,0
|
|
20231222,153300,297761270,12820,12820,12820,12820,0
|
|
20231222,153200,297761270,12820,12820,12820,12820,0
|
|
20231222,153100,297761270,12820,12820,12820,12820,0
|
|
20231222,153000,297761270,12820,12820,12820,12820,358
|
|
20231222,152900,293171710,12870,12870,12870,12870,0
|
|
20231222,152800,293171710,12870,12870,12870,12870,0
|
|
20231222,152700,293171710,12870,12870,12870,12870,0
|
|
20231222,152600,293171710,12870,12870,12870,12870,0
|
|
20231222,152500,293171710,12870,12870,12870,12870,0
|
|
20231222,152400,293171710,12870,12870,12870,12870,0
|
|
20231222,152300,293171710,12870,12870,12870,12870,0
|
|
20231222,152200,293171710,12870,12870,12870,12870,0
|
|
20231222,152100,293171710,12870,12870,12870,12870,0
|
|
20231222,152000,293171710,12870,12870,12870,12870,0
|
|
20231222,151900,293171710,12870,12860,12870,12850,30
|
|
20231222,151800,292785760,12870,12870,12870,12870,0
|
|
20231222,151700,292785760,12870,12870,12870,12870,0
|
|
20231222,151600,292785760,12870,12870,12870,12870,0
|
|
20231222,151500,292785760,12870,12870,12870,12870,9
|
|
20231222,151400,292669930,12870,12870,12870,12870,8
|
|
20231222,151300,292566970,12860,12860,12860,12860,18
|
|
20231222,151200,292335490,12870,12870,12870,12870,0
|
|
20231222,151100,292335490,12870,12870,12870,12870,0
|
|
20231222,151000,292335490,12870,12870,12870,12870,1
|
|
20231222,150900,292322620,12910,12910,12910,12910,1
|
|
20231222,150800,292309710,12880,12910,12910,12880,2
|
|
20231222,150700,292283920,12850,12850,12850,12850,0
|
|
20231222,150600,292283920,12850,12850,12850,12850,0
|
|
20231222,150500,292283920,12850,12850,12850,12850,0
|
|
20231222,150400,292283920,12850,12850,12860,12850,219
|
|
20231222,150300,289468260,12850,12860,12860,12850,24
|
|
20231222,150200,289159850,12850,12850,12850,12850,0
|
|
20231222,150100,289159850,12850,12850,12850,12850,2
|
|
20231222,150000,289134150,12850,12850,12850,12850,0
|
|
20231222,145900,289134150,12850,12850,12850,12850,1
|
|
20231222,145800,289121300,12850,12850,12850,12850,46
|
|
20231222,145700,288530200,12910,12910,12910,12910,0
|
|
20231222,145600,288530200,12910,12910,12910,12910,0
|
|
20231222,145500,288530200,12910,12910,12910,12910,0
|
|
20231222,145400,288530200,12910,12910,12910,12910,51
|
|
20231222,145300,287871790,12920,12920,12920,12920,0
|
|
20231222,145200,287871790,12920,12920,12920,12920,0
|
|
20231222,145100,287871790,12920,12920,12920,12850,32
|
|
20231222,145000,287459980,12920,12920,12920,12920,0
|
|
20231222,144900,287459980,12920,12880,12920,12860,1342
|
|
20231222,144800,270143580,12860,12860,12860,12860,6
|
|
20231222,144700,270066420,12880,12880,12880,12880,0
|
|
20231222,144600,270066420,12880,12870,12880,12870,30
|
|
20231222,144500,269680060,12880,12880,12880,12880,0
|
|
20231222,144400,269680060,12880,12880,12880,12880,0
|
|
20231222,144300,269680060,12880,12880,12880,12880,0
|
|
20231222,144200,269680060,12880,12880,12880,12880,10
|
|
20231222,144100,269551260,12880,12880,12880,12880,0
|
|
20231222,144000,269551260,12880,12880,12880,12880,1
|
|
20231222,143900,269538380,12850,12890,12890,12850,328
|
|
20231222,143800,265318550,12890,12890,12890,12890,0
|
|
20231222,143700,265318550,12890,12900,12900,12890,13
|
|
20231222,143600,265150970,12890,12890,12890,12890,5
|
|
20231222,143500,265086520,12900,12900,12900,12900,0
|
|
20231222,143400,265086520,12900,12900,12900,12900,1
|
|
20231222,143300,265073620,12900,12900,12900,12900,1
|
|
20231222,143200,265060720,12880,12880,12880,12880,0
|
|
20231222,143100,265060720,12880,12880,12880,12880,0
|
|
20231222,143000,265060720,12880,12880,12880,12880,0
|
|
20231222,142900,265060720,12880,12880,12880,12880,2
|
|
20231222,142800,265034960,12880,12920,12920,12880,115
|
|
20231222,142700,263552640,12900,12910,12910,12900,173
|
|
20231222,142600,261320520,12910,12910,12920,12910,46
|
|
20231222,142500,260726650,12920,12920,12920,12920,21
|
|
20231222,142400,260455330,12910,12910,12910,12910,1
|
|
20231222,142300,260442420,12920,12920,12920,12920,0
|
|
20231222,142200,260442420,12920,12920,12920,12920,87
|
|
20231222,142100,259318380,12940,12940,12940,12940,7
|
|
20231222,142000,259227800,12940,12940,12940,12940,0
|
|
20231222,141900,259227800,12940,12940,12940,12940,194
|
|
20231222,141800,256717440,12940,12940,12940,12940,0
|
|
20231222,141700,256717440,12940,12940,12940,12940,6
|
|
20231222,141600,256639800,12920,12940,12940,12920,148
|
|
20231222,141500,254726730,12950,12950,12950,12950,0
|
|
20231222,141400,254726730,12950,12950,12950,12950,7
|
|
20231222,141300,254636080,12930,12930,12930,12930,8
|
|
20231222,141200,254532640,12930,12930,12930,12930,0
|
|
20231222,141100,254532640,12930,12930,12930,12930,65
|
|
20231222,141000,253692190,12950,12950,12950,12950,0
|
|
20231222,140900,253692190,12950,12950,12950,12950,1
|
|
20231222,140800,253679240,12940,12940,12940,12940,0
|
|
20231222,140700,253679240,12940,12940,12940,12940,0
|
|
20231222,140600,253679240,12940,12940,12940,12940,63
|
|
20231222,140500,252864020,12940,12940,12940,12940,1
|
|
20231222,140400,252851080,12960,12960,12960,12960,4
|
|
20231222,140300,252799240,12960,12960,12960,12960,1
|
|
20231222,140200,252786280,12960,12960,12960,12960,15
|
|
20231222,140100,252591880,12960,12960,12960,12960,0
|
|
20231222,140000,252591880,12960,12960,12960,12960,0
|
|
20231222,135900,252591880,12960,12960,12960,12960,0
|
|
20231222,135800,252591880,12960,12960,12960,12960,0
|
|
20231222,135700,252591880,12960,12960,12960,12960,0
|
|
20231222,135600,252591880,12960,12960,12960,12960,2
|
|
20231222,135500,252565960,12940,12940,12940,12940,0
|
|
20231222,135400,252565960,12940,12940,12940,12940,0
|
|
20231222,135300,252565960,12940,12940,12940,12940,15
|
|
20231222,135200,252371860,12950,12950,12950,12950,1
|
|
20231222,135100,252358910,12950,12930,12950,12930,198
|
|
20231222,135000,249795860,12910,12910,12910,12910,0
|
|
20231222,134900,249795860,12910,12910,12910,12910,36
|
|
20231222,134800,249331100,12910,12910,12910,12910,41
|
|
20231222,134700,248801790,12900,12900,12900,12900,0
|
|
20231222,134600,248801790,12900,12910,12910,12900,172
|
|
20231222,134500,246582050,12940,12940,12940,12940,0
|
|
20231222,134400,246582050,12940,12940,12940,12940,2
|
|
20231222,134300,246556170,12940,12940,12940,12940,0
|
|
20231222,134200,246556170,12940,12940,12940,12940,0
|
|
20231222,134100,246556170,12940,12940,12940,12940,0
|
|
20231222,134000,246556170,12940,12940,12940,12940,0
|
|
20231222,133900,246556170,12940,12940,12940,12940,0
|
|
20231222,133800,246556170,12940,12940,12940,12940,77
|
|
20231222,133700,245559790,12940,12940,12940,12940,0
|
|
20231222,133600,245559790,12940,12940,12940,12940,0
|
|
20231222,133500,245559790,12940,12940,12940,12940,7
|
|
20231222,133400,245469210,12930,12930,12930,12930,80
|
|
20231222,133300,244434810,12940,12940,12940,12940,2
|
|
20231222,133200,244408930,12950,12950,12950,12950,1
|
|
20231222,133100,244395980,12980,12980,12980,12980,1
|
|
20231222,133000,244383000,12980,12980,12980,12980,77
|
|
20231222,132900,243383540,12990,12990,12990,12990,1
|
|
20231222,132800,243370550,12990,12990,12990,12990,543
|
|
20231222,132700,236316980,12990,12990,12990,12990,1
|
|
20231222,132600,236303990,12930,12930,12930,12930,0
|
|
20231222,132500,236303990,12930,12930,12930,12930,160
|
|
20231222,132400,234235190,12990,12990,12990,12990,2
|
|
20231222,132300,234209210,12990,12990,12990,12990,100
|
|
20231222,132200,232910210,12990,12990,12990,12990,5
|
|
20231222,132100,232845260,13000,13000,13000,13000,5
|
|
20231222,132000,232780260,13000,13000,13000,13000,1
|
|
20231222,131900,232767260,13010,13010,13010,13010,0
|
|
20231222,131800,232767260,13010,13010,13010,13010,5
|
|
20231222,131700,232702210,13030,13030,13030,13030,0
|
|
20231222,131600,232702210,13030,13030,13030,13030,11
|
|
20231222,131500,232558880,12900,13000,13050,12900,50
|
|
20231222,131400,231910770,13000,13000,13000,13000,1
|
|
20231222,131300,231897770,13000,13000,13000,13000,616
|
|
20231222,131200,223889770,12990,12970,12990,12850,54
|
|
20231222,131100,223191260,13000,13000,13000,12980,3
|
|
20231222,131000,223152280,13000,12990,13000,12990,4
|
|
20231222,130900,223100310,12990,12960,12990,12960,100
|
|
20231222,130800,221802850,12950,12950,12960,12950,213
|
|
20231222,130700,219044130,12950,12930,12950,12930,293
|
|
20231222,130600,215251030,12930,12930,12930,12930,84
|
|
20231222,130500,214164910,12930,12920,12930,12920,51
|
|
20231222,130400,213505980,12920,12900,12920,12900,202
|
|
20231222,130300,210898370,12900,12890,12900,12890,800
|
|
20231222,130200,200586310,12890,12890,12890,12890,0
|
|
20231222,130100,200586310,12890,12890,12890,12890,0
|
|
20231222,130000,200586310,12890,12890,12890,12890,1
|
|
20231222,125900,200573420,12890,12890,12890,12890,0
|
|
20231222,125800,200573420,12890,12890,12890,12890,30
|
|
20231222,125700,200186720,12890,12890,12890,12890,0
|
|
20231222,125600,200186720,12890,12890,12890,12890,0
|
|
20231222,125500,200186720,12890,12890,12890,12890,0
|
|
20231222,125400,200186720,12890,12890,12890,12890,1
|
|
20231222,125300,200173830,12890,12890,12890,12890,1
|
|
20231222,125200,200160940,12880,12880,12880,12880,1
|
|
20231222,125100,200148060,12880,12880,12880,12880,0
|
|
20231222,125000,200148060,12880,12880,12880,12880,58
|
|
20231222,124900,199401020,12880,12880,12880,12880,1
|
|
20231222,124800,199388140,12890,12890,12890,12890,1
|
|
20231222,124700,199375250,12880,12880,12880,12880,1
|
|
20231222,124600,199362370,12880,12880,12880,12880,0
|
|
20231222,124500,199362370,12880,12880,12880,12880,1
|
|
20231222,124400,199349490,12880,12880,12880,12880,0
|
|
20231222,124300,199349490,12880,12880,12880,12880,0
|
|
20231222,124200,199349490,12880,12880,12880,12880,0
|
|
20231222,124100,199349490,12880,12880,12880,12880,300
|
|
20231222,124000,195485490,12880,12880,12880,12880,0
|
|
20231222,123900,195485490,12880,12880,12880,12880,1
|
|
20231222,123800,195472610,12880,12880,12880,12880,0
|
|
20231222,123700,195472610,12880,12860,12880,12860,16
|
|
20231222,123600,195266830,12860,12860,12860,12860,20
|
|
20231222,123500,195009630,12860,12860,12860,12860,0
|
|
20231222,123400,195009630,12860,12870,12870,12860,144
|
|
20231222,123300,193157680,12880,12880,12880,12880,0
|
|
20231222,123200,193157680,12880,12880,12880,12880,0
|
|
20231222,123100,193157680,12880,12870,12880,12870,18
|
|
20231222,123000,192925970,12860,12860,12860,12860,0
|
|
20231222,122900,192925970,12860,12860,12860,12860,0
|
|
20231222,122800,192925970,12860,12860,12860,12860,1
|
|
20231222,122700,192913110,12870,12870,12870,12870,0
|
|
20231222,122600,192913110,12870,12880,12880,12870,6
|
|
20231222,122500,192835840,12880,12880,12880,12880,3
|
|
20231222,122400,192797200,12880,12890,12890,12880,8
|
|
20231222,122300,192694150,12890,12870,12890,12870,93
|
|
20231222,122200,191495840,12870,12870,12870,12870,20
|
|
20231222,122100,191238440,12880,12880,12880,12880,300
|
|
20231222,122000,187374440,12880,12870,12880,12870,263
|
|
20231222,121900,183987680,12870,12870,12870,12870,1
|
|
20231222,121800,183974810,12820,12820,12820,12820,100
|
|
20231222,121700,182692810,12820,12820,12820,12820,753
|
|
20231222,121600,173039350,12870,12870,12870,12870,0
|
|
20231222,121500,173039350,12870,12870,12870,12870,0
|
|
20231222,121400,173039350,12870,12870,12870,12870,0
|
|
20231222,121300,173039350,12870,12870,12870,12870,0
|
|
20231222,121200,173039350,12870,12860,12870,12820,13
|
|
20231222,121100,172872470,12870,12870,12870,12870,1
|
|
20231222,121000,172859600,12870,12870,12870,12870,0
|
|
20231222,120900,172859600,12870,12870,12870,12870,0
|
|
20231222,120800,172859600,12870,12870,12870,12870,1
|
|
20231222,120700,172846730,12870,12870,12870,12870,0
|
|
20231222,120600,172846730,12870,12870,12870,12870,4
|
|
20231222,120500,172795250,12860,12860,12860,12860,1
|
|
20231222,120400,172782390,12860,12860,12860,12860,1
|
|
20231222,120300,172769530,12870,12870,12870,12870,0
|
|
20231222,120200,172769530,12870,12870,12870,12870,1
|
|
20231222,120100,172756660,12820,12850,12850,12820,1110
|
|
20231222,120000,158525410,12840,12840,12840,12840,0
|
|
20231222,115900,158525410,12840,12840,12840,12840,0
|
|
20231222,115800,158525410,12840,12880,12880,12840,12
|
|
20231222,115700,158371130,12880,12880,12880,12880,1
|
|
20231222,115600,158358250,12880,12880,12880,12880,1
|
|
20231222,115500,158345370,12880,12880,12880,12880,1
|
|
20231222,115400,158332490,12880,12880,12880,12880,2
|
|
20231222,115300,158306730,12870,12870,12870,12870,0
|
|
20231222,115200,158306730,12870,12850,12880,12840,39
|
|
20231222,115100,157805550,12850,12850,12850,12850,1
|
|
20231222,115000,157792700,12850,12850,12850,12850,0
|
|
20231222,114900,157792700,12850,12850,12850,12850,0
|
|
20231222,114800,157792700,12850,12850,12850,12850,1
|
|
20231222,114700,157779850,12850,12850,12850,12850,0
|
|
20231222,114600,157779850,12850,12850,12850,12850,5
|
|
20231222,114500,157715600,12850,12850,12850,12850,1
|
|
20231222,114400,157702750,12850,12840,12850,12840,77
|
|
20231222,114300,156713410,12830,12830,12830,12830,0
|
|
20231222,114200,156713410,12830,12830,12830,12830,256
|
|
20231222,114100,153428930,12830,12830,12830,12830,0
|
|
20231222,114000,153428930,12830,12830,12830,12830,110
|
|
20231222,113900,152017630,12830,12830,12830,12830,27
|
|
20231222,113800,151671220,12830,12830,12830,12830,15
|
|
20231222,113700,151478770,12830,12830,12830,12830,1
|
|
20231222,113600,151465940,12830,12830,12830,12830,3
|
|
20231222,113500,151427450,12830,12830,12830,12830,100
|
|
20231222,113400,150144450,12820,12820,12820,12820,0
|
|
20231222,113300,150144450,12820,12820,12820,12820,0
|
|
20231222,113200,150144450,12820,12820,12820,12820,310
|
|
20231222,113100,146170250,12820,12830,12830,12820,102
|
|
20231222,113000,144861610,12820,12820,12820,12820,102
|
|
20231222,112900,143553970,12830,12830,12830,12830,3
|
|
20231222,112800,143515480,12810,12810,12810,12810,0
|
|
20231222,112700,143515480,12810,12820,12820,12810,2
|
|
20231222,112600,143489850,12830,12830,12830,12830,0
|
|
20231222,112500,143489850,12830,12830,12830,12830,6
|
|
20231222,112400,143412870,12830,12830,12830,12830,1
|
|
20231222,112300,143400040,12830,12830,12830,12830,11
|
|
20231222,112200,143258910,12830,12830,12830,12830,12
|
|
20231222,112100,143104950,12810,12830,12830,12810,118
|
|
20231222,112000,141592300,12830,12830,12830,12830,1
|
|
20231222,111900,141579470,12850,12850,12850,12850,1
|
|
20231222,111800,141566620,12850,12850,12850,12850,0
|
|
20231222,111700,141566620,12850,12850,12850,12850,0
|
|
20231222,111600,141566620,12850,12850,12850,12850,55
|
|
20231222,111500,140859870,12850,12850,12850,12850,15
|
|
20231222,111400,140667120,12830,12830,12830,12830,1
|
|
20231222,111300,140654290,12840,12880,12880,12840,366
|
|
20231222,111200,135951140,12850,12850,12850,12850,0
|
|
20231222,111100,135951140,12850,12850,12850,12850,100
|
|
20231222,111000,134666140,12850,12850,12850,12850,0
|
|
20231222,110900,134666140,12850,12760,12850,12760,515
|
|
20231222,110800,128073380,12760,12770,12790,12760,87
|
|
20231222,110700,126962030,12770,12770,12770,12770,28
|
|
20231222,110600,126604470,12770,12770,12770,12770,61
|
|
20231222,110500,125825500,12760,12760,12760,12760,0
|
|
20231222,110400,125825500,12760,12760,12760,12760,35
|
|
20231222,110300,125378900,12760,12750,12760,12700,353
|
|
20231222,110200,120888780,12760,12760,12760,12760,0
|
|
20231222,110100,120888780,12760,12760,12760,12760,0
|
|
20231222,110000,120888780,12760,12760,12760,12760,6
|
|
20231222,105900,120812220,12730,12730,12730,12730,75
|
|
20231222,105800,119857470,12700,12700,12700,12700,0
|
|
20231222,105700,119857470,12700,12700,12700,12700,0
|
|
20231222,105600,119857470,12700,12720,12720,12700,114
|
|
20231222,105500,118408540,12730,12730,12730,12730,0
|
|
20231222,105400,118408540,12730,12730,12730,12730,0
|
|
20231222,105300,118408540,12730,12730,12730,12730,0
|
|
20231222,105200,118408540,12730,12730,12730,12730,2
|
|
20231222,105100,118383080,12730,12730,12730,12730,0
|
|
20231222,105000,118383080,12730,12730,12730,12730,12
|
|
20231222,104900,118230320,12730,12730,12730,12730,0
|
|
20231222,104800,118230320,12730,12730,12730,12730,1
|
|
20231222,104700,118217590,12730,12730,12730,12730,0
|
|
20231222,104600,118217590,12730,12730,12730,12730,30
|
|
20231222,104500,117835690,12720,12720,12720,12720,1
|
|
20231222,104400,117822970,12720,12720,12720,12720,86
|
|
20231222,104300,116729050,12720,12720,12720,12720,0
|
|
20231222,104200,116729050,12720,12730,12750,12720,781
|
|
20231222,104100,106783550,12730,12730,12730,12730,15
|
|
20231222,104000,106592600,12730,12730,12730,12730,398
|
|
20231222,103900,101526060,12730,12730,12730,12730,0
|
|
20231222,103800,101526060,12730,12730,12730,12730,0
|
|
20231222,103700,101526060,12730,12730,12730,12730,35
|
|
20231222,103600,101080510,12730,12730,12730,12730,1
|
|
20231222,103500,101067780,12730,12730,12730,12730,3
|
|
20231222,103400,101029590,12730,12730,12730,12730,0
|
|
20231222,103300,101029590,12730,12730,12730,12730,0
|
|
20231222,103200,101029590,12730,12730,12730,12730,0
|
|
20231222,103100,101029590,12730,12730,12730,12730,0
|
|
20231222,103000,101029590,12730,12730,12730,12730,35
|
|
20231222,102900,100584040,12740,12740,12740,12740,0
|
|
20231222,102800,100584040,12740,12740,12740,12740,6
|
|
20231222,102700,100507600,12740,12740,12740,12740,27
|
|
20231222,102600,100163620,12730,12720,12730,12710,49
|
|
20231222,102500,99540500,12710,12720,12740,12710,87
|
|
20231222,102400,98433200,12720,12720,12720,12720,1
|
|
20231222,102300,98420480,12720,12720,12720,12720,0
|
|
20231222,102200,98420480,12720,12720,12720,12720,17
|
|
20231222,102100,98204240,12730,12730,12730,12730,1
|
|
20231222,102000,98191510,12690,12730,12730,12690,110
|
|
20231222,101900,96793830,12730,12730,12730,12730,1
|
|
20231222,101800,96781100,12730,12730,12730,12730,0
|
|
20231222,101700,96781100,12730,12740,12740,12730,73
|
|
20231222,101600,95851200,12740,12740,12740,12740,1
|
|
20231222,101500,95838460,12740,12750,12750,12740,14
|
|
20231222,101400,95660060,12750,12750,12750,12750,10
|
|
20231222,101300,95532560,12750,12750,12750,12750,3
|
|
20231222,101200,95494310,12750,12750,12750,12750,0
|
|
20231222,101100,95494310,12750,12750,12750,12750,100
|
|
20231222,101000,94219310,12750,12750,12750,12750,1
|
|
20231222,100900,94206560,12750,12750,12750,12750,2
|
|
20231222,100800,94181060,12730,12750,12750,12730,25
|
|
20231222,100700,93862610,12750,12750,12750,12750,0
|
|
20231222,100600,93862610,12750,12750,12750,12750,0
|
|
20231222,100500,93862610,12750,12750,12750,12750,3
|
|
20231222,100400,93824360,12670,12760,12760,12670,501
|
|
20231222,100300,87474760,12760,12750,12760,12680,523
|
|
20231222,100200,80828220,12760,12760,12760,12760,0
|
|
20231222,100100,80828220,12760,12760,12760,12760,0
|
|
20231222,100000,80828220,12760,12770,12770,12760,2
|
|
20231222,095900,80802690,12770,12760,12770,12760,17
|
|
20231222,095800,80585750,12770,12770,12770,12770,0
|
|
20231222,095700,80585750,12770,12770,12770,12770,0
|
|
20231222,095600,80585750,12770,12770,12770,12770,0
|
|
20231222,095500,80585750,12770,12770,12770,12770,0
|
|
20231222,095400,80585750,12770,12700,12770,12700,125
|
|
20231222,095300,78998180,12700,12700,12700,12700,5
|
|
20231222,095200,78934680,12700,12780,12780,12700,705
|
|
20231222,095100,69974630,12720,12770,12770,12720,257
|
|
20231222,095000,66704440,12770,12770,12770,12770,1
|
|
20231222,094900,66691670,12720,12730,12730,12720,81
|
|
20231222,094800,65660550,12730,12730,12730,12730,0
|
|
20231222,094700,65660550,12730,12730,12730,12730,10
|
|
20231222,094600,65533250,12730,12770,12770,12730,18
|
|
20231222,094500,65304070,12730,12780,12780,12730,31
|
|
20231222,094400,64908870,12780,12780,12780,12780,3
|
|
20231222,094300,64870530,12790,12790,12790,12790,0
|
|
20231222,094200,64870530,12790,12790,12790,12790,1
|
|
20231222,094100,64857740,12790,12790,12790,12790,0
|
|
20231222,094000,64857740,12790,12740,12790,12740,3
|
|
20231222,093900,64819470,12770,12800,12800,12770,11
|
|
20231222,093800,64678970,12800,12790,12800,12790,11
|
|
20231222,093700,64538200,12790,12790,12790,12790,21
|
|
20231222,093600,64269610,12800,12800,12800,12800,0
|
|
20231222,093500,64269610,12800,12800,12800,12800,0
|
|
20231222,093400,64269610,12800,12720,12800,12710,550
|
|
20231222,093300,57272360,12720,12720,12720,12720,0
|
|
20231222,093200,57272360,12720,12760,12760,12720,716
|
|
20231222,093100,48153230,12760,12780,12780,12760,620
|
|
20231222,093000,40238760,12780,12800,12800,12780,104
|
|
20231222,092900,38909560,12800,12800,12800,12800,120
|
|
20231222,092800,37373560,12780,12780,12780,12780,60
|
|
20231222,092700,36606760,12780,12780,12780,12780,1
|
|
20231222,092600,36593980,12800,12800,12800,12800,0
|
|
20231222,092500,36593980,12800,12800,12800,12800,76
|
|
20231222,092400,35621180,12800,12800,12800,12800,11
|
|
20231222,092300,35480380,12780,12780,12780,12780,0
|
|
20231222,092200,35480380,12780,12780,12780,12780,51
|
|
20231222,092100,34828600,12780,12780,12780,12780,50
|
|
20231222,092000,34189600,12780,12780,12780,12780,0
|
|
20231222,091900,34189600,12780,12780,12780,12780,155
|
|
20231222,091800,32208700,12860,12860,12860,12860,0
|
|
20231222,091700,32208700,12860,12860,12860,12860,0
|
|
20231222,091600,32208700,12860,12860,12860,12860,1
|
|
20231222,091500,32195840,12780,12780,12780,12780,351
|
|
20231222,091400,27710060,12770,12770,12770,12770,0
|
|
20231222,091300,27710060,12770,12850,12850,12770,103
|
|
20231222,091200,26388450,12850,12850,12850,12850,0
|
|
20231222,091100,26388450,12850,12850,12850,12780,134
|
|
20231222,091000,24674830,12850,12830,12850,12830,707
|
|
20231222,090900,15600340,12830,12760,12830,12750,587
|
|
20231222,090800,8093960,12760,12760,12760,12760,150
|
|
20231222,090700,6179960,12760,12770,12770,12760,117
|
|
20231222,090600,4686800,12760,12760,12760,12760,0
|
|
20231222,090500,4686800,12760,12760,12760,12760,0
|
|
20231222,090400,4686800,12760,12770,12770,12760,328
|
|
20231222,090300,500760,12840,12840,12840,12840,23
|
|
20231222,090200,205440,12840,12840,12840,12840,10
|
|
20231222,090100,77040,12840,12840,12840,12840,2
|
|
20231222,090000,51360,12840,12840,12840,12840,4
|