686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,202300,296282370,12850,12850,12850,12850,1183
|
|
20231228,202200,296282370,12850,12850,12850,12850,0
|
|
20231228,202100,296282370,12850,12850,12850,12850,0
|
|
20231228,202000,296282370,12850,12850,12850,12850,0
|
|
20231228,201900,296282370,12850,12850,12850,12850,0
|
|
20231228,201800,296282370,12850,12850,12850,12850,0
|
|
20231228,201700,296282370,12850,12850,12850,12850,0
|
|
20231228,201600,296282370,12850,12850,12850,12850,0
|
|
20231228,201500,296282370,12850,12850,12850,12850,0
|
|
20231228,201400,296282370,12850,12850,12850,12850,0
|
|
20231228,201300,296282370,12850,12850,12850,12850,0
|
|
20231228,201200,296282370,12850,12850,12850,12850,0
|
|
20231228,201100,296282370,12850,12850,12850,12850,0
|
|
20231228,201000,296282370,12850,12850,12850,12850,0
|
|
20231228,200900,296282370,12850,12850,12850,12850,0
|
|
20231228,200800,296282370,12850,12850,12850,12850,0
|
|
20231228,200700,296282370,12850,12850,12850,12850,0
|
|
20231228,200600,296282370,12850,12850,12850,12850,0
|
|
20231228,200500,296282370,12850,12850,12850,12850,0
|
|
20231228,200400,296282370,12850,12850,12850,12850,0
|
|
20231228,200300,296282370,12850,12850,12850,12850,0
|
|
20231228,200200,296282370,12850,12850,12850,12850,0
|
|
20231228,200100,296282370,12850,12850,12850,12850,0
|
|
20231228,200000,296282370,12850,12850,12850,12850,0
|
|
20231228,195900,296282370,12850,12850,12850,12850,0
|
|
20231228,195800,296282370,12850,12850,12850,12850,0
|
|
20231228,195700,296282370,12850,12850,12850,12850,0
|
|
20231228,195600,296282370,12850,12850,12850,12850,0
|
|
20231228,195500,296282370,12850,12850,12850,12850,0
|
|
20231228,195400,296282370,12850,12850,12850,12850,0
|
|
20231228,195300,296282370,12850,12850,12850,12850,1183
|
|
20231228,195200,296282370,12850,12850,12850,12850,0
|
|
20231228,195100,296282370,12850,12850,12850,12850,0
|
|
20231228,195000,296282370,12850,12850,12850,12850,0
|
|
20231228,194900,296282370,12850,12850,12850,12850,0
|
|
20231228,194800,296282370,12850,12850,12850,12850,0
|
|
20231228,194700,296282370,12850,12850,12850,12850,0
|
|
20231228,194600,296282370,12850,12850,12850,12850,0
|
|
20231228,194500,296282370,12850,12850,12850,12850,0
|
|
20231228,194400,296282370,12850,12850,12850,12850,0
|
|
20231228,194300,296282370,12850,12850,12850,12850,0
|
|
20231228,194200,296282370,12850,12850,12850,12850,0
|
|
20231228,194100,296282370,12850,12850,12850,12850,0
|
|
20231228,194000,296282370,12850,12850,12850,12850,0
|
|
20231228,193900,296282370,12850,12850,12850,12850,0
|
|
20231228,193800,296282370,12850,12850,12850,12850,0
|
|
20231228,193700,296282370,12850,12850,12850,12850,0
|
|
20231228,193600,296282370,12850,12850,12850,12850,0
|
|
20231228,193500,296282370,12850,12850,12850,12850,0
|
|
20231228,193400,296282370,12850,12850,12850,12850,0
|
|
20231228,193300,296282370,12850,12850,12850,12850,0
|
|
20231228,193200,296282370,12850,12850,12850,12850,0
|
|
20231228,193100,296282370,12850,12850,12850,12850,0
|
|
20231228,193000,296282370,12850,12850,12850,12850,0
|
|
20231228,192900,296282370,12850,12850,12850,12850,0
|
|
20231228,192800,296282370,12850,12850,12850,12850,0
|
|
20231228,192700,296282370,12850,12850,12850,12850,0
|
|
20231228,192600,296282370,12850,12850,12850,12850,0
|
|
20231228,192500,296282370,12850,12850,12850,12850,0
|
|
20231228,192400,296282370,12850,12850,12850,12850,0
|
|
20231228,192300,296282370,12850,12850,12850,12850,1183
|
|
20231228,192200,296282370,12850,12850,12850,12850,0
|
|
20231228,192100,296282370,12850,12850,12850,12850,0
|
|
20231228,192000,296282370,12850,12850,12850,12850,0
|
|
20231228,191900,296282370,12850,12850,12850,12850,0
|
|
20231228,191800,296282370,12850,12850,12850,12850,0
|
|
20231228,191700,296282370,12850,12850,12850,12850,0
|
|
20231228,191600,296282370,12850,12850,12850,12850,0
|
|
20231228,191500,296282370,12850,12850,12850,12850,0
|
|
20231228,191400,296282370,12850,12850,12850,12850,0
|
|
20231228,191300,296282370,12850,12850,12850,12850,0
|
|
20231228,191200,296282370,12850,12850,12850,12850,0
|
|
20231228,191100,296282370,12850,12850,12850,12850,0
|
|
20231228,191000,296282370,12850,12850,12850,12850,0
|
|
20231228,190900,296282370,12850,12850,12850,12850,0
|
|
20231228,190800,296282370,12850,12850,12850,12850,0
|
|
20231228,190700,296282370,12850,12850,12850,12850,0
|
|
20231228,190600,296282370,12850,12850,12850,12850,0
|
|
20231228,190500,296282370,12850,12850,12850,12850,0
|
|
20231228,190400,296282370,12850,12850,12850,12850,0
|
|
20231228,190300,296282370,12850,12850,12850,12850,0
|
|
20231228,190200,296282370,12850,12850,12850,12850,0
|
|
20231228,190100,296282370,12850,12850,12850,12850,0
|
|
20231228,190000,296282370,12850,12850,12850,12850,0
|
|
20231228,185900,296282370,12850,12850,12850,12850,0
|
|
20231228,185800,296282370,12850,12850,12850,12850,0
|
|
20231228,185700,296282370,12850,12850,12850,12850,0
|
|
20231228,185600,296282370,12850,12850,12850,12850,0
|
|
20231228,185500,296282370,12850,12850,12850,12850,0
|
|
20231228,185400,296282370,12850,12850,12850,12850,0
|
|
20231228,185300,296282370,12850,12850,12850,12850,1183
|
|
20231228,185200,296282370,12850,12850,12850,12850,0
|
|
20231228,185100,296282370,12850,12850,12850,12850,0
|
|
20231228,185000,296282370,12850,12850,12850,12850,0
|
|
20231228,184900,296282370,12850,12850,12850,12850,0
|
|
20231228,184800,296282370,12850,12850,12850,12850,0
|
|
20231228,184700,296282370,12850,12850,12850,12850,0
|
|
20231228,184600,296282370,12850,12850,12850,12850,0
|
|
20231228,184500,296282370,12850,12850,12850,12850,0
|
|
20231228,184400,296282370,12850,12850,12850,12850,0
|
|
20231228,184300,296282370,12850,12850,12850,12850,0
|
|
20231228,184200,296282370,12850,12850,12850,12850,0
|
|
20231228,184100,296282370,12850,12850,12850,12850,0
|
|
20231228,184000,296282370,12850,12850,12850,12850,0
|
|
20231228,183900,296282370,12850,12850,12850,12850,0
|
|
20231228,183800,296282370,12850,12850,12850,12850,0
|
|
20231228,183700,296282370,12850,12850,12850,12850,0
|
|
20231228,183600,296282370,12850,12850,12850,12850,0
|
|
20231228,183500,296282370,12850,12850,12850,12850,0
|
|
20231228,183400,296282370,12850,12850,12850,12850,0
|
|
20231228,183300,296282370,12850,12850,12850,12850,0
|
|
20231228,183200,296282370,12850,12850,12850,12850,0
|
|
20231228,183100,296282370,12850,12850,12850,12850,0
|
|
20231228,183000,296282370,12850,12850,12850,12850,0
|
|
20231228,182900,296282370,12850,12850,12850,12850,0
|
|
20231228,182800,296282370,12850,12850,12850,12850,0
|
|
20231228,182700,296282370,12850,12850,12850,12850,0
|
|
20231228,182600,296282370,12850,12850,12850,12850,0
|
|
20231228,182500,296282370,12850,12850,12850,12850,0
|
|
20231228,182400,296282370,12850,12850,12850,12850,0
|
|
20231228,182300,296282370,12850,12850,12850,12850,1183
|
|
20231228,182200,296282370,12850,12850,12850,12850,0
|
|
20231228,182100,296282370,12850,12850,12850,12850,0
|
|
20231228,182000,296282370,12850,12850,12850,12850,0
|
|
20231228,181900,296282370,12850,12850,12850,12850,0
|
|
20231228,181800,296282370,12850,12850,12850,12850,0
|
|
20231228,181700,296282370,12850,12850,12850,12850,0
|
|
20231228,181600,296282370,12850,12850,12850,12850,0
|
|
20231228,181500,296282370,12850,12850,12850,12850,0
|
|
20231228,181400,296282370,12850,12850,12850,12850,0
|
|
20231228,181300,296282370,12850,12850,12850,12850,0
|
|
20231228,181200,296282370,12850,12850,12850,12850,0
|
|
20231228,181100,296282370,12850,12850,12850,12850,0
|
|
20231228,181000,296282370,12850,12850,12850,12850,0
|
|
20231228,180900,296282370,12850,12850,12850,12850,0
|
|
20231228,180800,296282370,12850,12850,12850,12850,0
|
|
20231228,180700,296282370,12850,12850,12850,12850,0
|
|
20231228,180600,296282370,12850,12850,12850,12850,0
|
|
20231228,180500,296282370,12850,12850,12850,12850,0
|
|
20231228,180400,296282370,12850,12850,12850,12850,0
|
|
20231228,180300,296282370,12850,12850,12850,12850,0
|
|
20231228,180200,296282370,12850,12850,12850,12850,0
|
|
20231228,180100,296282370,12850,12850,12850,12850,0
|
|
20231228,180000,296282370,12850,12850,12850,12850,0
|
|
20231228,175900,296282370,12850,12850,12850,12850,0
|
|
20231228,175800,296282370,12850,12850,12850,12850,0
|
|
20231228,175700,296282370,12850,12850,12850,12850,0
|
|
20231228,175600,296282370,12850,12850,12850,12850,0
|
|
20231228,175500,296282370,12850,12850,12850,12850,0
|
|
20231228,175400,296282370,12850,12850,12850,12850,0
|
|
20231228,175300,296282370,12850,12850,12850,12850,1183
|
|
20231228,175200,296282370,12850,12850,12850,12850,0
|
|
20231228,175100,296282370,12850,12850,12850,12850,0
|
|
20231228,175000,296282370,12850,12850,12850,12850,0
|
|
20231228,174900,296282370,12850,12850,12850,12850,0
|
|
20231228,174800,296282370,12850,12850,12850,12850,0
|
|
20231228,174700,296282370,12850,12850,12850,12850,0
|
|
20231228,174600,296282370,12850,12850,12850,12850,0
|
|
20231228,174500,296282370,12850,12850,12850,12850,0
|
|
20231228,174400,296282370,12850,12850,12850,12850,0
|
|
20231228,174300,296282370,12850,12850,12850,12850,0
|
|
20231228,174200,296282370,12850,12850,12850,12850,0
|
|
20231228,174100,296282370,12850,12850,12850,12850,0
|
|
20231228,174000,296282370,12850,12850,12850,12850,0
|
|
20231228,173900,296282370,12850,12850,12850,12850,0
|
|
20231228,173800,296282370,12850,12850,12850,12850,0
|
|
20231228,173700,296282370,12850,12850,12850,12850,0
|
|
20231228,173600,296282370,12850,12850,12850,12850,0
|
|
20231228,173500,296282370,12850,12850,12850,12850,0
|
|
20231228,173400,296282370,12850,12850,12850,12850,0
|
|
20231228,173300,296282370,12850,12850,12850,12850,0
|
|
20231228,173200,296282370,12850,12850,12850,12850,0
|
|
20231228,173100,296282370,12850,12850,12850,12850,0
|
|
20231228,173000,296282370,12850,12850,12850,12850,0
|
|
20231228,172900,296282370,12850,12850,12850,12850,0
|
|
20231228,172800,296282370,12850,12850,12850,12850,0
|
|
20231228,172700,296282370,12850,12850,12850,12850,0
|
|
20231228,172600,296282370,12850,12850,12850,12850,0
|
|
20231228,172500,296282370,12850,12850,12850,12850,0
|
|
20231228,172400,296282370,12850,12850,12850,12850,0
|
|
20231228,172300,296282370,12850,12850,12850,12850,1183
|
|
20231228,172200,296282370,12850,12850,12850,12850,0
|
|
20231228,172100,296282370,12850,12850,12850,12850,0
|
|
20231228,172000,296282370,12850,12850,12850,12850,0
|
|
20231228,171900,296282370,12850,12850,12850,12850,0
|
|
20231228,171800,296282370,12850,12850,12850,12850,0
|
|
20231228,171700,296282370,12850,12850,12850,12850,0
|
|
20231228,171600,296282370,12850,12850,12850,12850,0
|
|
20231228,171500,296282370,12850,12850,12850,12850,0
|
|
20231228,171400,296282370,12850,12850,12850,12850,0
|
|
20231228,171300,296282370,12850,12850,12850,12850,0
|
|
20231228,171200,296282370,12850,12850,12850,12850,0
|
|
20231228,171100,296282370,12850,12850,12850,12850,0
|
|
20231228,171000,296282370,12850,12850,12850,12850,0
|
|
20231228,170900,296282370,12850,12850,12850,12850,0
|
|
20231228,170800,296282370,12850,12850,12850,12850,0
|
|
20231228,170700,296282370,12850,12850,12850,12850,0
|
|
20231228,170600,296282370,12850,12850,12850,12850,0
|
|
20231228,170500,296282370,12850,12850,12850,12850,0
|
|
20231228,170400,296282370,12850,12850,12850,12850,0
|
|
20231228,170300,296282370,12850,12850,12850,12850,0
|
|
20231228,170200,296282370,12850,12850,12850,12850,0
|
|
20231228,170100,296282370,12850,12850,12850,12850,0
|
|
20231228,170000,296282370,12850,12850,12850,12850,0
|
|
20231228,165900,296282370,12850,12850,12850,12850,0
|
|
20231228,165800,296282370,12850,12850,12850,12850,0
|
|
20231228,165700,296282370,12850,12850,12850,12850,0
|
|
20231228,165600,296282370,12850,12850,12850,12850,0
|
|
20231228,165500,296282370,12850,12850,12850,12850,0
|
|
20231228,165400,296282370,12850,12850,12850,12850,0
|
|
20231228,165300,296282370,12850,12850,12850,12850,1183
|
|
20231228,165200,296282370,12850,12850,12850,12850,0
|
|
20231228,165100,296282370,12850,12850,12850,12850,0
|
|
20231228,165000,296282370,12850,12850,12850,12850,0
|
|
20231228,164900,296282370,12850,12850,12850,12850,0
|
|
20231228,164800,296282370,12850,12850,12850,12850,0
|
|
20231228,164700,296282370,12850,12850,12850,12850,0
|
|
20231228,164600,296282370,12850,12850,12850,12850,0
|
|
20231228,164500,296282370,12850,12850,12850,12850,0
|
|
20231228,164400,296282370,12850,12850,12850,12850,0
|
|
20231228,164300,296282370,12850,12850,12850,12850,0
|
|
20231228,164200,296282370,12850,12850,12850,12850,0
|
|
20231228,164100,296282370,12850,12850,12850,12850,0
|
|
20231228,164000,296282370,12850,12850,12850,12850,0
|
|
20231228,163900,296282370,12850,12850,12850,12850,0
|
|
20231228,163800,296282370,12850,12850,12850,12850,0
|
|
20231228,163700,296282370,12850,12850,12850,12850,0
|
|
20231228,163600,296282370,12850,12850,12850,12850,0
|
|
20231228,163500,296282370,12850,12850,12850,12850,0
|
|
20231228,163400,296282370,12850,12850,12850,12850,0
|
|
20231228,163300,296282370,12850,12850,12850,12850,0
|
|
20231228,163200,296282370,12850,12850,12850,12850,0
|
|
20231228,163100,296282370,12850,12850,12850,12850,0
|
|
20231228,163000,296282370,12850,12850,12850,12850,0
|
|
20231228,162900,296282370,12850,12850,12850,12850,0
|
|
20231228,162800,296282370,12850,12850,12850,12850,0
|
|
20231228,162700,296282370,12850,12850,12850,12850,0
|
|
20231228,162600,296282370,12850,12850,12850,12850,0
|
|
20231228,162500,296282370,12850,12850,12850,12850,0
|
|
20231228,162400,296282370,12850,12850,12850,12850,0
|
|
20231228,162300,296282370,12850,12850,12850,12850,1183
|
|
20231228,162200,296282370,12850,12850,12850,12850,0
|
|
20231228,162100,296282370,12850,12850,12850,12850,0
|
|
20231228,162000,296282370,12850,12850,12850,12850,0
|
|
20231228,161900,296282370,12850,12850,12850,12850,0
|
|
20231228,161800,296282370,12850,12850,12850,12850,0
|
|
20231228,161700,296282370,12850,12850,12850,12850,0
|
|
20231228,161600,296282370,12850,12850,12850,12850,0
|
|
20231228,161500,296282370,12850,12850,12850,12850,0
|
|
20231228,161400,296282370,12850,12850,12850,12850,0
|
|
20231228,161300,296282370,12850,12850,12850,12850,0
|
|
20231228,161200,296282370,12850,12850,12850,12850,0
|
|
20231228,161100,296282370,12850,12850,12850,12850,0
|
|
20231228,161000,296282370,12850,12850,12850,12850,0
|
|
20231228,160900,296282370,12850,12850,12850,12850,0
|
|
20231228,160800,296282370,12850,12850,12850,12850,0
|
|
20231228,160700,296282370,12850,12850,12850,12850,0
|
|
20231228,160600,296282370,12850,12850,12850,12850,0
|
|
20231228,160500,296282370,12850,12850,12850,12850,0
|
|
20231228,160400,296282370,12850,12850,12850,12850,0
|
|
20231228,160300,296282370,12850,12850,12850,12850,0
|
|
20231228,160200,296282370,12850,12850,12850,12850,0
|
|
20231228,160100,296282370,12850,12850,12850,12850,0
|
|
20231228,160000,296282370,12850,12850,12850,12850,0
|
|
20231228,155900,296282370,12850,12850,12850,12850,0
|
|
20231228,155800,296282370,12850,12850,12850,12850,0
|
|
20231228,155700,296282370,12850,12850,12850,12850,0
|
|
20231228,155600,296282370,12850,12850,12850,12850,0
|
|
20231228,155500,296282370,12850,12850,12850,12850,0
|
|
20231228,155400,296282370,12850,12850,12850,12850,0
|
|
20231228,155300,296282370,12850,12850,12850,12850,1183
|
|
20231228,155200,296282370,12850,12850,12850,12850,0
|
|
20231228,155100,296282370,12850,12850,12850,12850,0
|
|
20231228,155000,296282370,12850,12850,12850,12850,0
|
|
20231228,154900,296282370,12850,12850,12850,12850,0
|
|
20231228,154800,296282370,12850,12850,12850,12850,0
|
|
20231228,154700,296282370,12850,12850,12850,12850,0
|
|
20231228,154600,296282370,12850,12850,12850,12850,0
|
|
20231228,154500,296282370,12850,12850,12850,12850,0
|
|
20231228,154400,296282370,12850,12850,12850,12850,0
|
|
20231228,154300,296282370,12850,12850,12850,12850,0
|
|
20231228,154200,296282370,12850,12850,12850,12850,0
|
|
20231228,154100,296282370,12850,12850,12850,12850,0
|
|
20231228,154000,296282370,12850,12850,12850,12850,0
|
|
20231228,153900,296282370,12850,12850,12850,12850,0
|
|
20231228,153800,296282370,12850,12850,12850,12850,0
|
|
20231228,153700,296282370,12850,12850,12850,12850,0
|
|
20231228,153600,296282370,12850,12850,12850,12850,0
|
|
20231228,153500,296282370,12850,12850,12850,12850,0
|
|
20231228,153400,296282370,12850,12850,12850,12850,0
|
|
20231228,153300,296282370,12850,12850,12850,12850,0
|
|
20231228,153200,296282370,12850,12850,12850,12850,0
|
|
20231228,153100,296282370,12850,12850,12850,12850,0
|
|
20231228,153000,296282370,12850,12850,12850,12850,1183
|
|
20231228,152900,281080820,12850,12850,12850,12850,0
|
|
20231228,152800,281080820,12850,12850,12850,12850,0
|
|
20231228,152700,281080820,12850,12850,12850,12850,0
|
|
20231228,152600,281080820,12850,12850,12850,12850,0
|
|
20231228,152500,281080820,12850,12850,12850,12850,0
|
|
20231228,152400,281080820,12850,12850,12850,12850,0
|
|
20231228,152300,281080820,12850,12850,12850,12850,0
|
|
20231228,152200,281080820,12850,12850,12850,12850,0
|
|
20231228,152100,281080820,12850,12850,12850,12850,0
|
|
20231228,152000,281080820,12850,12850,12850,12850,0
|
|
20231228,151900,281080820,12850,12860,12860,12850,355
|
|
20231228,151800,276518840,12860,12850,12860,12850,251
|
|
20231228,151700,273293320,12850,12850,12850,12850,23
|
|
20231228,151600,272997770,12850,12850,12850,12850,6
|
|
20231228,151500,272920670,12850,12850,12850,12850,505
|
|
20231228,151400,266431420,12860,12860,12860,12860,2
|
|
20231228,151300,266405700,12850,12860,12860,12850,8
|
|
20231228,151200,266302880,12860,12860,12860,12860,11
|
|
20231228,151100,266161420,12860,12860,12860,12860,93
|
|
20231228,151000,264965440,12850,12860,12860,12850,104
|
|
20231228,150900,263629000,12860,12860,12860,12860,205
|
|
20231228,150800,260992700,12850,12860,12860,12850,3
|
|
20231228,150700,260954130,12860,12860,12860,12860,0
|
|
20231228,150600,260954130,12860,12860,12860,12860,445
|
|
20231228,150500,255231430,12860,12860,12860,12860,1
|
|
20231228,150400,255218570,12870,12880,12880,12870,15
|
|
20231228,150300,255025510,12870,12870,12870,12870,63
|
|
20231228,150200,254214700,12870,12900,12900,12870,201
|
|
20231228,150100,251621860,12900,12900,12900,12900,80
|
|
20231228,150000,250589860,12900,12910,12910,12900,4
|
|
20231228,145900,250538250,12910,12920,12920,12910,2
|
|
20231228,145800,250512420,12930,12930,12930,12930,0
|
|
20231228,145700,250512420,12930,12930,12930,12930,0
|
|
20231228,145600,250512420,12930,12920,12930,12920,7
|
|
20231228,145500,250421940,12930,12900,12930,12900,6
|
|
20231228,145400,250344390,12930,12930,12930,12930,0
|
|
20231228,145300,250344390,12930,12930,12930,12930,8
|
|
20231228,145200,250240950,12920,12920,12920,12920,118
|
|
20231228,145100,248716390,12920,12920,12920,12920,9
|
|
20231228,145000,248600110,12920,12920,12920,12920,0
|
|
20231228,144900,248600110,12920,12920,12920,12920,11
|
|
20231228,144800,248457990,12930,12920,12930,12920,77
|
|
20231228,144700,247463100,12920,12910,12920,12910,678
|
|
20231228,144600,238703390,12910,12910,12910,12910,0
|
|
20231228,144500,238703390,12910,12910,12910,12910,25
|
|
20231228,144400,238380640,12920,12910,12920,12910,119
|
|
20231228,144300,236844340,12910,12910,12910,12910,25
|
|
20231228,144200,236521590,12910,12910,12910,12910,148
|
|
20231228,144100,234610910,12910,12910,12910,12910,0
|
|
20231228,144000,234610910,12910,12890,12910,12890,956
|
|
20231228,143900,222281250,12880,12880,12880,12880,5
|
|
20231228,143800,222216850,12880,12880,12880,12880,124
|
|
20231228,143700,220619730,12880,12880,12880,12880,10
|
|
20231228,143600,220490930,12880,12870,12880,12870,986
|
|
20231228,143500,207796480,12860,12860,12860,12860,0
|
|
20231228,143400,207796480,12860,12860,12860,12860,1
|
|
20231228,143300,207783620,12860,12860,12860,12860,0
|
|
20231228,143200,207783620,12860,12860,12860,12860,58
|
|
20231228,143100,207037740,12860,12860,12860,12860,1
|
|
20231228,143000,207024880,12860,12860,12860,12860,30
|
|
20231228,142900,206639080,12860,12860,12860,12860,0
|
|
20231228,142800,206639080,12860,12860,12860,12860,0
|
|
20231228,142700,206639080,12860,12860,12860,12860,0
|
|
20231228,142600,206639080,12860,12860,12860,12860,46
|
|
20231228,142500,206047520,12860,12860,12860,12860,86
|
|
20231228,142400,204941560,12860,12860,12860,12860,2
|
|
20231228,142300,204915840,12860,12860,12860,12860,0
|
|
20231228,142200,204915840,12860,12860,12860,12860,0
|
|
20231228,142100,204915840,12860,12860,12860,12860,0
|
|
20231228,142000,204915840,12860,12860,12860,12860,139
|
|
20231228,141900,203128300,12850,12850,12850,12850,0
|
|
20231228,141800,203128300,12850,12850,12850,12850,7
|
|
20231228,141700,203038350,12850,12850,12850,12850,0
|
|
20231228,141600,203038350,12850,12850,12850,12850,301
|
|
20231228,141500,199170500,12850,12850,12850,12850,8
|
|
20231228,141400,199067700,12850,12850,12850,12850,470
|
|
20231228,141300,193028200,12850,12850,12850,12850,2
|
|
20231228,141200,193002500,12860,12860,12860,12860,0
|
|
20231228,141100,193002500,12860,12860,12860,12860,0
|
|
20231228,141000,193002500,12860,12860,12860,12860,0
|
|
20231228,140900,193002500,12860,12860,12860,12860,0
|
|
20231228,140800,193002500,12860,12860,12860,12860,3
|
|
20231228,140700,192963920,12850,12860,12860,12850,4
|
|
20231228,140600,192912490,12860,12860,12860,12860,5
|
|
20231228,140500,192848190,12860,12860,12860,12860,0
|
|
20231228,140400,192848190,12860,12860,12860,12860,10
|
|
20231228,140300,192719590,12860,12860,12860,12860,0
|
|
20231228,140200,192719590,12860,12860,12860,12860,0
|
|
20231228,140100,192719590,12860,12850,12860,12850,13
|
|
20231228,140000,192552510,12850,12850,12850,12850,30
|
|
20231228,135900,192167010,12850,12850,12850,12850,8
|
|
20231228,135800,192064210,12850,12850,12850,12850,1
|
|
20231228,135700,192051360,12860,12860,12860,12860,23
|
|
20231228,135600,191755580,12860,12860,12860,12860,54
|
|
20231228,135500,191061140,12860,12850,12860,12850,212
|
|
20231228,135400,188336820,12850,12850,12850,12850,0
|
|
20231228,135300,188336820,12850,12850,12850,12850,1
|
|
20231228,135200,188323970,12850,12850,12850,12850,0
|
|
20231228,135100,188323970,12850,12850,12850,12850,362
|
|
20231228,135000,183672270,12850,12850,12850,12850,30
|
|
20231228,134900,183286770,12850,12850,12850,12850,0
|
|
20231228,134800,183286770,12850,12850,12850,12850,0
|
|
20231228,134700,183286770,12850,12850,12850,12850,0
|
|
20231228,134600,183286770,12850,12850,12850,12850,160
|
|
20231228,134500,181230770,12860,12860,12860,12860,0
|
|
20231228,134400,181230770,12860,12860,12860,12860,0
|
|
20231228,134300,181230770,12860,12860,12860,12860,0
|
|
20231228,134200,181230770,12860,12860,12860,12860,4
|
|
20231228,134100,181179330,12850,12850,12850,12850,1
|
|
20231228,134000,181166480,12850,12850,12850,12850,37
|
|
20231228,133900,180691030,12860,12860,12860,12860,7
|
|
20231228,133800,180601010,12850,12850,12850,12850,0
|
|
20231228,133700,180601010,12850,12850,12850,12850,112
|
|
20231228,133600,179161810,12850,12850,12850,12850,1
|
|
20231228,133500,179148960,12860,12860,12860,12860,0
|
|
20231228,133400,179148960,12860,12860,12860,12860,0
|
|
20231228,133300,179148960,12860,12860,12860,12860,0
|
|
20231228,133200,179148960,12860,12830,12860,12830,272
|
|
20231228,133100,175653640,12830,12830,12830,12830,0
|
|
20231228,133000,175653640,12830,12830,12830,12830,25
|
|
20231228,132900,175332890,12830,12830,12830,12830,1
|
|
20231228,132800,175320060,12840,12840,12840,12840,5
|
|
20231228,132700,175255860,12840,12840,12840,12840,37
|
|
20231228,132600,174780780,12840,12840,12840,12840,0
|
|
20231228,132500,174780780,12840,12840,12840,12840,0
|
|
20231228,132400,174780780,12840,12840,12840,12840,3
|
|
20231228,132300,174742260,12840,12840,12840,12840,0
|
|
20231228,132200,174742260,12840,12840,12840,12840,0
|
|
20231228,132100,174742260,12840,12840,12840,12840,0
|
|
20231228,132000,174742260,12840,12840,12840,12840,0
|
|
20231228,131900,174742260,12840,12840,12840,12840,0
|
|
20231228,131800,174742260,12840,12840,12840,12840,0
|
|
20231228,131700,174742260,12840,12840,12840,12840,0
|
|
20231228,131600,174742260,12840,12840,12840,12840,30
|
|
20231228,131500,174357060,12840,12840,12840,12840,7
|
|
20231228,131400,174267180,12840,12840,12840,12840,10
|
|
20231228,131300,174138780,12820,12820,12820,12820,50
|
|
20231228,131200,173497780,12840,12840,12840,12840,0
|
|
20231228,131100,173497780,12840,12840,12840,12840,0
|
|
20231228,131000,173497780,12840,12840,12840,12840,0
|
|
20231228,130900,173497780,12840,12840,12840,12840,0
|
|
20231228,130800,173497780,12840,12840,12840,12840,0
|
|
20231228,130700,173497780,12840,12840,12840,12840,0
|
|
20231228,130600,173497780,12840,12840,12840,12840,0
|
|
20231228,130500,173497780,12840,12840,12840,12840,0
|
|
20231228,130400,173497780,12840,12840,12840,12840,30
|
|
20231228,130300,173112580,12820,12820,12820,12820,0
|
|
20231228,130200,173112580,12820,12820,12820,12820,0
|
|
20231228,130100,173112580,12820,12820,12820,12820,0
|
|
20231228,130000,173112580,12820,12820,12820,12820,0
|
|
20231228,125900,173112580,12820,12840,12840,12820,45
|
|
20231228,125800,172535650,12860,12860,12860,12860,0
|
|
20231228,125700,172535650,12860,12860,12860,12860,0
|
|
20231228,125600,172535650,12860,12860,12860,12860,0
|
|
20231228,125500,172535650,12860,12860,12860,12860,0
|
|
20231228,125400,172535650,12860,12860,12860,12860,0
|
|
20231228,125300,172535650,12860,12860,12860,12860,0
|
|
20231228,125200,172535650,12860,12850,12860,12850,31
|
|
20231228,125100,172137290,12850,12850,12850,12850,0
|
|
20231228,125000,172137290,12850,12850,12850,12850,105
|
|
20231228,124900,170788040,12850,12850,12850,12850,0
|
|
20231228,124800,170788040,12850,12850,12850,12850,0
|
|
20231228,124700,170788040,12850,12850,12850,12850,0
|
|
20231228,124600,170788040,12850,12850,12850,12850,0
|
|
20231228,124500,170788040,12850,12850,12850,12850,0
|
|
20231228,124400,170788040,12850,12850,12850,12850,0
|
|
20231228,124300,170788040,12850,12850,12850,12850,0
|
|
20231228,124200,170788040,12850,12850,12850,12850,0
|
|
20231228,124100,170788040,12850,12860,12860,12850,6
|
|
20231228,124000,170710890,12860,12860,12860,12860,0
|
|
20231228,123900,170710890,12860,12860,12860,12860,3
|
|
20231228,123800,170672310,12810,12810,12810,12810,0
|
|
20231228,123700,170672310,12810,12820,12820,12810,300
|
|
20231228,123600,166828130,12820,12820,12820,12820,60
|
|
20231228,123500,166058930,12820,12820,12820,12820,0
|
|
20231228,123400,166058930,12820,12850,12850,12820,400
|
|
20231228,123300,160921620,12850,12850,12850,12850,0
|
|
20231228,123200,160921620,12850,12850,12850,12850,310
|
|
20231228,123100,156938120,12850,12850,12850,12850,30
|
|
20231228,123000,156552620,12860,12860,12860,12860,0
|
|
20231228,122900,156552620,12860,12860,12860,12860,88
|
|
20231228,122800,155420940,12860,12880,12880,12860,51
|
|
20231228,122700,154765050,12870,12870,12870,12870,0
|
|
20231228,122600,154765050,12870,12870,12870,12870,0
|
|
20231228,122500,154765050,12870,12870,12870,12870,0
|
|
20231228,122400,154765050,12870,12870,12870,12870,0
|
|
20231228,122300,154765050,12870,12870,12870,12870,0
|
|
20231228,122200,154765050,12870,12870,12870,12870,0
|
|
20231228,122100,154765050,12870,12870,12870,12870,20
|
|
20231228,122000,154507650,12870,12870,12870,12870,30
|
|
20231228,121900,154121550,12870,12870,12870,12870,49
|
|
20231228,121800,153490920,12870,12870,12870,12870,0
|
|
20231228,121700,153490920,12870,12870,12870,12870,0
|
|
20231228,121600,153490920,12870,12870,12870,12870,1
|
|
20231228,121500,153478050,12880,12880,12880,12880,0
|
|
20231228,121400,153478050,12880,12880,12880,12880,0
|
|
20231228,121300,153478050,12880,12880,12880,12880,0
|
|
20231228,121200,153478050,12880,12880,12880,12880,1
|
|
20231228,121100,153465170,12870,12870,12870,12870,1
|
|
20231228,121000,153452300,12870,12870,12870,12870,30
|
|
20231228,120900,153066200,12860,12860,12860,12860,0
|
|
20231228,120800,153066200,12860,12860,12860,12860,0
|
|
20231228,120700,153066200,12860,12860,12860,12860,0
|
|
20231228,120600,153066200,12860,12870,12870,12860,150
|
|
20231228,120500,151137070,12880,12880,12880,12880,14
|
|
20231228,120400,150956750,12880,12880,12880,12880,3
|
|
20231228,120300,150918110,12880,12880,12880,12880,0
|
|
20231228,120200,150918110,12880,12880,12880,12880,0
|
|
20231228,120100,150918110,12880,12880,12880,12880,41
|
|
20231228,120000,150390030,12880,12880,12880,12880,3
|
|
20231228,115900,150351390,12880,12870,12880,12870,39
|
|
20231228,115800,149849450,12870,12870,12870,12870,0
|
|
20231228,115700,149849450,12870,12870,12870,12870,92
|
|
20231228,115600,148665410,12850,12850,12850,12850,0
|
|
20231228,115500,148665410,12850,12850,12850,12850,0
|
|
20231228,115400,148665410,12850,12870,12870,12850,82
|
|
20231228,115300,147611660,12850,12850,12850,12850,0
|
|
20231228,115200,147611660,12850,12860,12860,12850,174
|
|
20231228,115100,145374960,12870,12870,12870,12870,2
|
|
20231228,115000,145349220,12860,12860,12860,12860,27
|
|
20231228,114900,145002000,12850,12850,12850,12850,0
|
|
20231228,114800,145002000,12850,12850,12850,12850,50
|
|
20231228,114700,144359500,12860,12860,12860,12860,5
|
|
20231228,114600,144295200,12870,12870,12870,12870,0
|
|
20231228,114500,144295200,12870,12870,12870,12870,2
|
|
20231228,114400,144269460,12880,12880,12880,12880,0
|
|
20231228,114300,144269460,12880,12880,12880,12880,0
|
|
20231228,114200,144269460,12880,12880,12880,12880,45
|
|
20231228,114100,143689860,12880,12850,12880,12850,497
|
|
20231228,114000,137299090,12850,12830,12850,12830,2040
|
|
20231228,113900,111089910,12830,12830,12830,12830,10
|
|
20231228,113800,110961610,12830,12830,12830,12830,0
|
|
20231228,113700,110961610,12830,12830,12830,12830,0
|
|
20231228,113600,110961610,12830,12830,12840,12830,105
|
|
20231228,113500,109614430,12830,12830,12830,12830,17
|
|
20231228,113400,109396320,12820,12820,12820,12820,0
|
|
20231228,113300,109396320,12820,12820,12820,12820,19
|
|
20231228,113200,109152740,12810,12810,12810,12810,0
|
|
20231228,113100,109152740,12810,12810,12810,12810,0
|
|
20231228,113000,109152740,12810,12810,12810,12810,33
|
|
20231228,112900,108730010,12810,12810,12810,12810,1
|
|
20231228,112800,108717200,12820,12820,12820,12820,0
|
|
20231228,112700,108717200,12820,12820,12820,12820,0
|
|
20231228,112600,108717200,12820,12820,12820,12820,9
|
|
20231228,112500,108601820,12820,12820,12820,12820,0
|
|
20231228,112400,108601820,12820,12820,12820,12820,0
|
|
20231228,112300,108601820,12820,12820,12820,12820,0
|
|
20231228,112200,108601820,12820,12820,12820,12820,5
|
|
20231228,112100,108537720,12820,12820,12820,12820,0
|
|
20231228,112000,108537720,12820,12820,12820,12820,8
|
|
20231228,111900,108435160,12830,12830,12830,12830,0
|
|
20231228,111800,108435160,12830,12830,12830,12830,10
|
|
20231228,111700,108306860,12830,12830,12830,12830,0
|
|
20231228,111600,108306860,12830,12840,12840,12830,28
|
|
20231228,111500,107947550,12850,12840,12850,12840,30
|
|
20231228,111400,107562300,12840,12830,12840,12830,30
|
|
20231228,111300,107177150,12820,12820,12820,12820,0
|
|
20231228,111200,107177150,12820,12820,12820,12820,0
|
|
20231228,111100,107177150,12820,12820,12820,12820,212
|
|
20231228,111000,104459310,12830,12830,12830,12830,23
|
|
20231228,110900,104164220,12830,12830,12830,12830,0
|
|
20231228,110800,104164220,12830,12830,12830,12830,0
|
|
20231228,110700,104164220,12830,12830,12830,12830,0
|
|
20231228,110600,104164220,12830,12830,12830,12830,0
|
|
20231228,110500,104164220,12830,12830,12830,12830,0
|
|
20231228,110400,104164220,12830,12830,12830,12830,1
|
|
20231228,110300,104151390,12830,12830,12830,12830,5
|
|
20231228,110200,104087240,12830,12830,12830,12830,100
|
|
20231228,110100,102804240,12830,12830,12830,12830,60
|
|
20231228,110000,102034440,12830,12830,12830,12830,0
|
|
20231228,105900,102034440,12830,12830,12830,12830,11
|
|
20231228,105800,101893310,12830,12830,12830,12830,0
|
|
20231228,105700,101893310,12830,12830,12830,12830,0
|
|
20231228,105600,101893310,12830,12830,12830,12830,0
|
|
20231228,105500,101893310,12830,12830,12830,12830,2
|
|
20231228,105400,101867650,12830,12830,12830,12830,60
|
|
20231228,105300,101097850,12830,12830,12830,12830,0
|
|
20231228,105200,101097850,12830,12830,12830,12830,170
|
|
20231228,105100,98916750,12840,12840,12840,12840,10
|
|
20231228,105000,98788350,12840,12840,12840,12840,9
|
|
20231228,104900,98672790,12840,12840,12840,12840,42
|
|
20231228,104800,98133510,12840,12840,12840,12840,10
|
|
20231228,104700,98005110,12840,12840,12840,12840,107
|
|
20231228,104600,96631230,12840,12840,12840,12840,2
|
|
20231228,104500,96605550,12840,12840,12840,12840,0
|
|
20231228,104400,96605550,12840,12840,12840,12840,1
|
|
20231228,104300,96592710,12840,12840,12840,12840,0
|
|
20231228,104200,96592710,12840,12840,12840,12840,0
|
|
20231228,104100,96592710,12840,12840,12840,12840,0
|
|
20231228,104000,96592710,12840,12840,12840,12840,7
|
|
20231228,103900,96502830,12840,12840,12840,12840,0
|
|
20231228,103800,96502830,12840,12840,12840,12840,51
|
|
20231228,103700,95847990,12850,12850,12850,12850,13
|
|
20231228,103600,95680940,12850,12850,12850,12850,4
|
|
20231228,103500,95629540,12850,12850,12850,12850,9
|
|
20231228,103400,95513890,12850,12850,12850,12850,2
|
|
20231228,103300,95488190,12850,12850,12850,12850,38
|
|
20231228,103200,94999890,12850,12850,12850,12850,161
|
|
20231228,103100,92931040,12850,12820,12850,12820,1123
|
|
20231228,103000,78527460,12820,12820,12820,12820,5
|
|
20231228,102900,78463360,12810,12810,12810,12810,0
|
|
20231228,102800,78463360,12810,12810,12810,12810,1
|
|
20231228,102700,78450550,12800,12800,12800,12800,0
|
|
20231228,102600,78450550,12800,12800,12800,12800,0
|
|
20231228,102500,78450550,12800,12800,12800,12800,0
|
|
20231228,102400,78450550,12800,12800,12800,12800,0
|
|
20231228,102300,78450550,12800,12800,12800,12800,0
|
|
20231228,102200,78450550,12800,12800,12800,12800,30
|
|
20231228,102100,78066550,12810,12810,12810,12810,27
|
|
20231228,102000,77720680,12820,12820,12820,12820,3
|
|
20231228,101900,77682220,12830,12830,12830,12830,10
|
|
20231228,101800,77553920,12800,12800,12800,12800,30
|
|
20231228,101700,77169920,12800,12800,12800,12800,0
|
|
20231228,101600,77169920,12800,12810,12810,12800,30
|
|
20231228,101500,76785690,12860,12820,12860,12810,32
|
|
20231228,101400,76375450,12820,12860,12860,12820,19
|
|
20231228,101300,76131470,12860,12860,12860,12860,0
|
|
20231228,101200,76131470,12860,12850,12860,12850,120
|
|
20231228,101100,74588280,12860,12830,12860,12830,7
|
|
20231228,101000,74498440,12830,12830,12830,12830,24
|
|
20231228,100900,74190520,12830,12830,12850,12830,1085
|
|
20231228,100800,60256330,12830,12830,12830,12830,0
|
|
20231228,100700,60256330,12830,12830,12830,12830,0
|
|
20231228,100600,60256330,12830,12830,12830,12830,30
|
|
20231228,100500,59871430,12830,12830,12830,12830,0
|
|
20231228,100400,59871430,12830,12830,12830,12830,0
|
|
20231228,100300,59871430,12830,12830,12830,12830,11
|
|
20231228,100200,59730300,12830,12830,12830,12830,0
|
|
20231228,100100,59730300,12830,12830,12830,12830,11
|
|
20231228,100000,59589170,12830,12830,12830,12830,2
|
|
20231228,095900,59563510,12830,12830,12830,12830,114
|
|
20231228,095800,58100890,12830,12830,12830,12830,135
|
|
20231228,095700,56368840,12830,12830,12840,12830,204
|
|
20231228,095600,53750330,12840,12820,12840,12820,151
|
|
20231228,095500,51812600,12810,12810,12810,12810,30
|
|
20231228,095400,51428300,12810,12810,12810,12810,100
|
|
20231228,095300,50147300,12820,12820,12820,12820,100
|
|
20231228,095200,48865300,12830,12820,12830,12820,8
|
|
20231228,095100,48762710,12820,12830,12830,12820,104
|
|
20231228,095000,47429400,12800,12800,12830,12800,233
|
|
20231228,094900,44442470,12800,12800,12800,12800,0
|
|
20231228,094800,44442470,12800,12800,12800,12800,0
|
|
20231228,094700,44442470,12800,12750,12800,12750,1416
|
|
20231228,094600,26342700,12750,12740,12750,12740,131
|
|
20231228,094500,24672700,12740,12740,12740,12740,0
|
|
20231228,094400,24672700,12740,12740,12740,12740,0
|
|
20231228,094300,24672700,12740,12740,12740,12740,50
|
|
20231228,094200,24035700,12740,12750,12750,12740,468
|
|
20231228,094100,18072850,12750,12740,12750,12740,4
|
|
20231228,094000,18021860,12740,12740,12740,12740,21
|
|
20231228,093900,17754320,12760,12740,12760,12740,29
|
|
20231228,093800,17384680,12760,12760,12760,12760,12
|
|
20231228,093700,17231560,12740,12740,12740,12740,20
|
|
20231228,093600,16976760,12760,12760,12760,12760,1
|
|
20231228,093500,16964000,12760,12760,12760,12760,0
|
|
20231228,093400,16964000,12760,12760,12760,12760,0
|
|
20231228,093300,16964000,12760,12760,12760,12760,0
|
|
20231228,093200,16964000,12760,12760,12760,12760,50
|
|
20231228,093100,16326000,12770,12770,12770,12770,0
|
|
20231228,093000,16326000,12770,12770,12770,12770,2
|
|
20231228,092900,16300460,12800,12800,12800,12800,0
|
|
20231228,092800,16300460,12800,12800,12800,12800,0
|
|
20231228,092700,16300460,12800,12800,12800,12800,0
|
|
20231228,092600,16300460,12800,12800,12800,12800,23
|
|
20231228,092500,16006060,12800,12800,12800,12800,1
|
|
20231228,092400,15993260,12800,12790,12800,12790,94
|
|
20231228,092300,14790990,12790,12790,12790,12790,5
|
|
20231228,092200,14727040,12800,12800,12800,12800,0
|
|
20231228,092100,14727040,12800,12800,12800,12800,0
|
|
20231228,092000,14727040,12800,12800,12800,12800,0
|
|
20231228,091900,14727040,12800,12800,12800,12800,0
|
|
20231228,091800,14727040,12800,12800,12800,12800,1
|
|
20231228,091700,14714240,12790,12790,12790,12790,0
|
|
20231228,091600,14714240,12790,12790,12790,12790,417
|
|
20231228,091500,9380810,12790,12790,12790,12790,60
|
|
20231228,091400,8613410,12790,12790,12790,12790,90
|
|
20231228,091300,7462310,12790,12790,12790,12790,0
|
|
20231228,091200,7462310,12790,12790,12790,12790,0
|
|
20231228,091100,7462310,12790,12790,12790,12790,0
|
|
20231228,091000,7462310,12790,12780,12790,12770,307
|
|
20231228,090900,3538810,12780,12780,12790,12780,155
|
|
20231228,090800,1557410,12790,12790,12790,12790,0
|
|
20231228,090700,1557410,12790,12660,12790,12660,87
|
|
20231228,090600,455400,12650,12650,12650,12650,0
|
|
20231228,090500,455400,12650,12650,12650,12650,0
|
|
20231228,090400,455400,12650,12650,12650,12650,0
|
|
20231228,090300,455400,12650,12650,12650,12650,25
|
|
20231228,090200,139150,12650,12650,12650,12650,0
|
|
20231228,090100,139150,12650,12650,12650,12650,0
|
|
20231228,090000,139150,12650,12650,12650,12650,11
|