700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,203700,370233450,10800,10800,10800,10800,424
|
|
20231212,203600,370233450,10800,10800,10800,10800,0
|
|
20231212,203500,370233450,10800,10800,10800,10800,0
|
|
20231212,203400,370233450,10800,10800,10800,10800,0
|
|
20231212,203300,370233450,10800,10800,10800,10800,0
|
|
20231212,203200,370233450,10800,10800,10800,10800,0
|
|
20231212,203100,370233450,10800,10800,10800,10800,0
|
|
20231212,203000,370233450,10800,10800,10800,10800,0
|
|
20231212,202900,370233450,10800,10800,10800,10800,0
|
|
20231212,202800,370233450,10800,10800,10800,10800,0
|
|
20231212,202700,370233450,10800,10800,10800,10800,0
|
|
20231212,202600,370233450,10800,10800,10800,10800,0
|
|
20231212,202500,370233450,10800,10800,10800,10800,0
|
|
20231212,202400,370233450,10800,10800,10800,10800,0
|
|
20231212,202300,370233450,10800,10800,10800,10800,0
|
|
20231212,202200,370233450,10800,10800,10800,10800,0
|
|
20231212,202100,370233450,10800,10800,10800,10800,0
|
|
20231212,202000,370233450,10800,10800,10800,10800,0
|
|
20231212,201900,370233450,10800,10800,10800,10800,0
|
|
20231212,201800,370233450,10800,10800,10800,10800,0
|
|
20231212,201700,370233450,10800,10800,10800,10800,0
|
|
20231212,201600,370233450,10800,10800,10800,10800,0
|
|
20231212,201500,370233450,10800,10800,10800,10800,0
|
|
20231212,201400,370233450,10800,10800,10800,10800,0
|
|
20231212,201300,370233450,10800,10800,10800,10800,0
|
|
20231212,201200,370233450,10800,10800,10800,10800,0
|
|
20231212,201100,370233450,10800,10800,10800,10800,0
|
|
20231212,201000,370233450,10800,10800,10800,10800,0
|
|
20231212,200900,370233450,10800,10800,10800,10800,0
|
|
20231212,200800,370233450,10800,10800,10800,10800,0
|
|
20231212,200700,370233450,10800,10800,10800,10800,424
|
|
20231212,200600,370233450,10800,10800,10800,10800,0
|
|
20231212,200500,370233450,10800,10800,10800,10800,0
|
|
20231212,200400,370233450,10800,10800,10800,10800,0
|
|
20231212,200300,370233450,10800,10800,10800,10800,0
|
|
20231212,200200,370233450,10800,10800,10800,10800,0
|
|
20231212,200100,370233450,10800,10800,10800,10800,0
|
|
20231212,200000,370233450,10800,10800,10800,10800,0
|
|
20231212,195900,370233450,10800,10800,10800,10800,0
|
|
20231212,195800,370233450,10800,10800,10800,10800,0
|
|
20231212,195700,370233450,10800,10800,10800,10800,0
|
|
20231212,195600,370233450,10800,10800,10800,10800,0
|
|
20231212,195500,370233450,10800,10800,10800,10800,0
|
|
20231212,195400,370233450,10800,10800,10800,10800,0
|
|
20231212,195300,370233450,10800,10800,10800,10800,0
|
|
20231212,195200,370233450,10800,10800,10800,10800,0
|
|
20231212,195100,370233450,10800,10800,10800,10800,0
|
|
20231212,195000,370233450,10800,10800,10800,10800,0
|
|
20231212,194900,370233450,10800,10800,10800,10800,0
|
|
20231212,194800,370233450,10800,10800,10800,10800,0
|
|
20231212,194700,370233450,10800,10800,10800,10800,0
|
|
20231212,194600,370233450,10800,10800,10800,10800,0
|
|
20231212,194500,370233450,10800,10800,10800,10800,0
|
|
20231212,194400,370233450,10800,10800,10800,10800,0
|
|
20231212,194300,370233450,10800,10800,10800,10800,0
|
|
20231212,194200,370233450,10800,10800,10800,10800,0
|
|
20231212,194100,370233450,10800,10800,10800,10800,0
|
|
20231212,194000,370233450,10800,10800,10800,10800,0
|
|
20231212,193900,370233450,10800,10800,10800,10800,0
|
|
20231212,193800,370233450,10800,10800,10800,10800,0
|
|
20231212,193700,370233450,10800,10800,10800,10800,424
|
|
20231212,193600,370233450,10800,10800,10800,10800,0
|
|
20231212,193500,370233450,10800,10800,10800,10800,0
|
|
20231212,193400,370233450,10800,10800,10800,10800,0
|
|
20231212,193300,370233450,10800,10800,10800,10800,0
|
|
20231212,193200,370233450,10800,10800,10800,10800,0
|
|
20231212,193100,370233450,10800,10800,10800,10800,0
|
|
20231212,193000,370233450,10800,10800,10800,10800,0
|
|
20231212,192900,370233450,10800,10800,10800,10800,0
|
|
20231212,192800,370233450,10800,10800,10800,10800,0
|
|
20231212,192700,370233450,10800,10800,10800,10800,0
|
|
20231212,192600,370233450,10800,10800,10800,10800,0
|
|
20231212,192500,370233450,10800,10800,10800,10800,0
|
|
20231212,192400,370233450,10800,10800,10800,10800,0
|
|
20231212,192300,370233450,10800,10800,10800,10800,0
|
|
20231212,192200,370233450,10800,10800,10800,10800,0
|
|
20231212,192100,370233450,10800,10800,10800,10800,0
|
|
20231212,192000,370233450,10800,10800,10800,10800,0
|
|
20231212,191900,370233450,10800,10800,10800,10800,0
|
|
20231212,191800,370233450,10800,10800,10800,10800,0
|
|
20231212,191700,370233450,10800,10800,10800,10800,0
|
|
20231212,191600,370233450,10800,10800,10800,10800,0
|
|
20231212,191500,370233450,10800,10800,10800,10800,0
|
|
20231212,191400,370233450,10800,10800,10800,10800,0
|
|
20231212,191300,370233450,10800,10800,10800,10800,0
|
|
20231212,191200,370233450,10800,10800,10800,10800,0
|
|
20231212,191100,370233450,10800,10800,10800,10800,0
|
|
20231212,191000,370233450,10800,10800,10800,10800,0
|
|
20231212,190900,370233450,10800,10800,10800,10800,0
|
|
20231212,190800,370233450,10800,10800,10800,10800,0
|
|
20231212,190700,370233450,10800,10800,10800,10800,424
|
|
20231212,190600,370233450,10800,10800,10800,10800,0
|
|
20231212,190500,370233450,10800,10800,10800,10800,0
|
|
20231212,190400,370233450,10800,10800,10800,10800,0
|
|
20231212,190300,370233450,10800,10800,10800,10800,0
|
|
20231212,190200,370233450,10800,10800,10800,10800,0
|
|
20231212,190100,370233450,10800,10800,10800,10800,0
|
|
20231212,190000,370233450,10800,10800,10800,10800,0
|
|
20231212,185900,370233450,10800,10800,10800,10800,0
|
|
20231212,185800,370233450,10800,10800,10800,10800,0
|
|
20231212,185700,370233450,10800,10800,10800,10800,0
|
|
20231212,185600,370233450,10800,10800,10800,10800,0
|
|
20231212,185500,370233450,10800,10800,10800,10800,0
|
|
20231212,185400,370233450,10800,10800,10800,10800,0
|
|
20231212,185300,370233450,10800,10800,10800,10800,0
|
|
20231212,185200,370233450,10800,10800,10800,10800,0
|
|
20231212,185100,370233450,10800,10800,10800,10800,0
|
|
20231212,185000,370233450,10800,10800,10800,10800,0
|
|
20231212,184900,370233450,10800,10800,10800,10800,0
|
|
20231212,184800,370233450,10800,10800,10800,10800,0
|
|
20231212,184700,370233450,10800,10800,10800,10800,0
|
|
20231212,184600,370233450,10800,10800,10800,10800,0
|
|
20231212,184500,370233450,10800,10800,10800,10800,0
|
|
20231212,184400,370233450,10800,10800,10800,10800,0
|
|
20231212,184300,370233450,10800,10800,10800,10800,0
|
|
20231212,184200,370233450,10800,10800,10800,10800,0
|
|
20231212,184100,370233450,10800,10800,10800,10800,0
|
|
20231212,184000,370233450,10800,10800,10800,10800,0
|
|
20231212,183900,370233450,10800,10800,10800,10800,0
|
|
20231212,183800,370233450,10800,10800,10800,10800,0
|
|
20231212,183700,370233450,10800,10800,10800,10800,424
|
|
20231212,183600,370233450,10800,10800,10800,10800,0
|
|
20231212,183500,370233450,10800,10800,10800,10800,0
|
|
20231212,183400,370233450,10800,10800,10800,10800,0
|
|
20231212,183300,370233450,10800,10800,10800,10800,0
|
|
20231212,183200,370233450,10800,10800,10800,10800,0
|
|
20231212,183100,370233450,10800,10800,10800,10800,0
|
|
20231212,183000,370233450,10800,10800,10800,10800,0
|
|
20231212,182900,370233450,10800,10800,10800,10800,0
|
|
20231212,182800,370233450,10800,10800,10800,10800,0
|
|
20231212,182700,370233450,10800,10800,10800,10800,0
|
|
20231212,182600,370233450,10800,10800,10800,10800,0
|
|
20231212,182500,370233450,10800,10800,10800,10800,0
|
|
20231212,182400,370233450,10800,10800,10800,10800,0
|
|
20231212,182300,370233450,10800,10800,10800,10800,0
|
|
20231212,182200,370233450,10800,10800,10800,10800,0
|
|
20231212,182100,370233450,10800,10800,10800,10800,0
|
|
20231212,182000,370233450,10800,10800,10800,10800,0
|
|
20231212,181900,370233450,10800,10800,10800,10800,0
|
|
20231212,181800,370233450,10800,10800,10800,10800,0
|
|
20231212,181700,370233450,10800,10800,10800,10800,0
|
|
20231212,181600,370233450,10800,10800,10800,10800,0
|
|
20231212,181500,370233450,10800,10800,10800,10800,0
|
|
20231212,181400,370233450,10800,10800,10800,10800,0
|
|
20231212,181300,370233450,10800,10800,10800,10800,0
|
|
20231212,181200,370233450,10800,10800,10800,10800,0
|
|
20231212,181100,370233450,10800,10800,10800,10800,0
|
|
20231212,181000,370233450,10800,10800,10800,10800,0
|
|
20231212,180900,370233450,10800,10800,10800,10800,0
|
|
20231212,180800,370233450,10800,10800,10800,10800,0
|
|
20231212,180700,370233450,10800,10800,10800,10800,424
|
|
20231212,180600,370233450,10800,10800,10800,10800,0
|
|
20231212,180500,370233450,10800,10800,10800,10800,0
|
|
20231212,180400,370233450,10800,10800,10800,10800,0
|
|
20231212,180300,370233450,10800,10800,10800,10800,0
|
|
20231212,180200,370233450,10800,10800,10800,10800,0
|
|
20231212,180100,370233450,10800,10800,10800,10800,0
|
|
20231212,180000,370233450,10800,10800,10800,10800,0
|
|
20231212,175900,370233450,10800,10800,10800,10800,0
|
|
20231212,175800,370233450,10800,10800,10800,10800,0
|
|
20231212,175700,370233450,10800,10800,10800,10800,0
|
|
20231212,175600,370233450,10800,10800,10800,10800,0
|
|
20231212,175500,370233450,10800,10800,10800,10800,0
|
|
20231212,175400,370233450,10800,10800,10800,10800,0
|
|
20231212,175300,370233450,10800,10800,10800,10800,0
|
|
20231212,175200,370233450,10800,10800,10800,10800,0
|
|
20231212,175100,370233450,10800,10800,10800,10800,0
|
|
20231212,175000,370233450,10800,10800,10800,10800,0
|
|
20231212,174900,370233450,10800,10800,10800,10800,0
|
|
20231212,174800,370233450,10800,10800,10800,10800,0
|
|
20231212,174700,370233450,10800,10800,10800,10800,0
|
|
20231212,174600,370233450,10800,10800,10800,10800,0
|
|
20231212,174500,370233450,10800,10800,10800,10800,0
|
|
20231212,174400,370233450,10800,10800,10800,10800,0
|
|
20231212,174300,370233450,10800,10800,10800,10800,0
|
|
20231212,174200,370233450,10800,10800,10800,10800,0
|
|
20231212,174100,370233450,10800,10800,10800,10800,0
|
|
20231212,174000,370233450,10800,10800,10800,10800,0
|
|
20231212,173900,370233450,10800,10800,10800,10800,0
|
|
20231212,173800,370233450,10800,10800,10800,10800,0
|
|
20231212,173700,370233450,10800,10800,10800,10800,424
|
|
20231212,173600,370233450,10800,10800,10800,10800,0
|
|
20231212,173500,370233450,10800,10800,10800,10800,0
|
|
20231212,173400,370233450,10800,10800,10800,10800,0
|
|
20231212,173300,370233450,10800,10800,10800,10800,0
|
|
20231212,173200,370233450,10800,10800,10800,10800,0
|
|
20231212,173100,370233450,10800,10800,10800,10800,0
|
|
20231212,173000,370233450,10800,10800,10800,10800,0
|
|
20231212,172900,370233450,10800,10800,10800,10800,0
|
|
20231212,172800,370233450,10800,10800,10800,10800,0
|
|
20231212,172700,370233450,10800,10800,10800,10800,0
|
|
20231212,172600,370233450,10800,10800,10800,10800,0
|
|
20231212,172500,370233450,10800,10800,10800,10800,0
|
|
20231212,172400,370233450,10800,10800,10800,10800,0
|
|
20231212,172300,370233450,10800,10800,10800,10800,0
|
|
20231212,172200,370233450,10800,10800,10800,10800,0
|
|
20231212,172100,370233450,10800,10800,10800,10800,0
|
|
20231212,172000,370233450,10800,10800,10800,10800,0
|
|
20231212,171900,370233450,10800,10800,10800,10800,0
|
|
20231212,171800,370233450,10800,10800,10800,10800,0
|
|
20231212,171700,370233450,10800,10800,10800,10800,0
|
|
20231212,171600,370233450,10800,10800,10800,10800,0
|
|
20231212,171500,370233450,10800,10800,10800,10800,0
|
|
20231212,171400,370233450,10800,10800,10800,10800,0
|
|
20231212,171300,370233450,10800,10800,10800,10800,0
|
|
20231212,171200,370233450,10800,10800,10800,10800,0
|
|
20231212,171100,370233450,10800,10800,10800,10800,0
|
|
20231212,171000,370233450,10800,10800,10800,10800,0
|
|
20231212,170900,370233450,10800,10800,10800,10800,0
|
|
20231212,170800,370233450,10800,10800,10800,10800,0
|
|
20231212,170700,370233450,10800,10800,10800,10800,424
|
|
20231212,170600,370233450,10800,10800,10800,10800,0
|
|
20231212,170500,370233450,10800,10800,10800,10800,0
|
|
20231212,170400,370233450,10800,10800,10800,10800,0
|
|
20231212,170300,370233450,10800,10800,10800,10800,0
|
|
20231212,170200,370233450,10800,10800,10800,10800,0
|
|
20231212,170100,370233450,10800,10800,10800,10800,0
|
|
20231212,170000,370233450,10800,10800,10800,10800,0
|
|
20231212,165900,370233450,10800,10800,10800,10800,0
|
|
20231212,165800,370233450,10800,10800,10800,10800,0
|
|
20231212,165700,370233450,10800,10800,10800,10800,0
|
|
20231212,165600,370233450,10800,10800,10800,10800,0
|
|
20231212,165500,370233450,10800,10800,10800,10800,0
|
|
20231212,165400,370233450,10800,10800,10800,10800,0
|
|
20231212,165300,370233450,10800,10800,10800,10800,0
|
|
20231212,165200,370233450,10800,10800,10800,10800,0
|
|
20231212,165100,370233450,10800,10800,10800,10800,0
|
|
20231212,165000,370233450,10800,10800,10800,10800,0
|
|
20231212,164900,370233450,10800,10800,10800,10800,0
|
|
20231212,164800,370233450,10800,10800,10800,10800,0
|
|
20231212,164700,370233450,10800,10800,10800,10800,0
|
|
20231212,164600,370233450,10800,10800,10800,10800,0
|
|
20231212,164500,370233450,10800,10800,10800,10800,0
|
|
20231212,164400,370233450,10800,10800,10800,10800,0
|
|
20231212,164300,370233450,10800,10800,10800,10800,0
|
|
20231212,164200,370233450,10800,10800,10800,10800,0
|
|
20231212,164100,370233450,10800,10800,10800,10800,0
|
|
20231212,164000,370233450,10800,10800,10800,10800,0
|
|
20231212,163900,370233450,10800,10800,10800,10800,0
|
|
20231212,163800,370233450,10800,10800,10800,10800,0
|
|
20231212,163700,370233450,10800,10800,10800,10800,424
|
|
20231212,163600,370233450,10800,10800,10800,10800,0
|
|
20231212,163500,370233450,10800,10800,10800,10800,0
|
|
20231212,163400,370233450,10800,10800,10800,10800,0
|
|
20231212,163300,370233450,10800,10800,10800,10800,0
|
|
20231212,163200,370233450,10800,10800,10800,10800,0
|
|
20231212,163100,370233450,10800,10800,10800,10800,0
|
|
20231212,163000,370233450,10800,10800,10800,10800,0
|
|
20231212,162900,370233450,10800,10800,10800,10800,0
|
|
20231212,162800,370233450,10800,10800,10800,10800,0
|
|
20231212,162700,370233450,10800,10800,10800,10800,0
|
|
20231212,162600,370233450,10800,10800,10800,10800,0
|
|
20231212,162500,370233450,10800,10800,10800,10800,0
|
|
20231212,162400,370233450,10800,10800,10800,10800,0
|
|
20231212,162300,370233450,10800,10800,10800,10800,0
|
|
20231212,162200,370233450,10800,10800,10800,10800,0
|
|
20231212,162100,370233450,10800,10800,10800,10800,0
|
|
20231212,162000,370233450,10800,10800,10800,10800,0
|
|
20231212,161900,370233450,10800,10800,10800,10800,0
|
|
20231212,161800,370233450,10800,10800,10800,10800,0
|
|
20231212,161700,370233450,10800,10800,10800,10800,0
|
|
20231212,161600,370233450,10800,10800,10800,10800,0
|
|
20231212,161500,370233450,10800,10800,10800,10800,0
|
|
20231212,161400,370233450,10800,10800,10800,10800,0
|
|
20231212,161300,370233450,10800,10800,10800,10800,0
|
|
20231212,161200,370233450,10800,10800,10800,10800,0
|
|
20231212,161100,370233450,10800,10800,10800,10800,0
|
|
20231212,161000,370233450,10800,10800,10800,10800,0
|
|
20231212,160900,370233450,10800,10800,10800,10800,0
|
|
20231212,160800,370233450,10800,10800,10800,10800,0
|
|
20231212,160700,370233450,10800,10800,10800,10800,424
|
|
20231212,160600,370233450,10800,10800,10800,10800,0
|
|
20231212,160500,370233450,10800,10800,10800,10800,0
|
|
20231212,160400,370233450,10800,10800,10800,10800,0
|
|
20231212,160300,370233450,10800,10800,10800,10800,0
|
|
20231212,160200,370233450,10800,10800,10800,10800,0
|
|
20231212,160100,370233450,10800,10800,10800,10800,0
|
|
20231212,160000,370233450,10800,10800,10800,10800,0
|
|
20231212,155900,370233450,10800,10800,10800,10800,0
|
|
20231212,155800,370233450,10800,10800,10800,10800,0
|
|
20231212,155700,370233450,10800,10800,10800,10800,0
|
|
20231212,155600,370233450,10800,10800,10800,10800,0
|
|
20231212,155500,370233450,10800,10800,10800,10800,0
|
|
20231212,155400,370233450,10800,10800,10800,10800,0
|
|
20231212,155300,370233450,10800,10800,10800,10800,0
|
|
20231212,155200,370233450,10800,10800,10800,10800,0
|
|
20231212,155100,370233450,10800,10800,10800,10800,0
|
|
20231212,155000,370233450,10800,10800,10800,10800,0
|
|
20231212,154900,370233450,10800,10800,10800,10800,0
|
|
20231212,154800,370233450,10800,10800,10800,10800,0
|
|
20231212,154700,370233450,10800,10800,10800,10800,0
|
|
20231212,154600,370233450,10800,10800,10800,10800,0
|
|
20231212,154500,370233450,10800,10800,10800,10800,0
|
|
20231212,154400,370233450,10800,10800,10800,10800,0
|
|
20231212,154300,370233450,10800,10800,10800,10800,0
|
|
20231212,154200,370233450,10800,10800,10800,10800,0
|
|
20231212,154100,370233450,10800,10800,10800,10800,0
|
|
20231212,154000,370233450,10800,10800,10800,10800,0
|
|
20231212,153900,370233450,10800,10800,10800,10800,0
|
|
20231212,153800,370233450,10800,10800,10800,10800,0
|
|
20231212,153700,370233450,10800,10800,10800,10800,424
|
|
20231212,153600,370233450,10800,10800,10800,10800,0
|
|
20231212,153500,370233450,10800,10800,10800,10800,0
|
|
20231212,153400,370233450,10800,10800,10800,10800,0
|
|
20231212,153300,370233450,10800,10800,10800,10800,0
|
|
20231212,153200,370233450,10800,10800,10800,10800,0
|
|
20231212,153100,370233450,10800,10800,10800,10800,0
|
|
20231212,153000,370233450,10800,10800,10800,10800,424
|
|
20231212,152900,365654250,10800,10800,10800,10800,0
|
|
20231212,152800,365654250,10800,10800,10800,10800,0
|
|
20231212,152700,365654250,10800,10800,10800,10800,0
|
|
20231212,152600,365654250,10800,10800,10800,10800,0
|
|
20231212,152500,365654250,10800,10800,10800,10800,0
|
|
20231212,152400,365654250,10800,10800,10800,10800,0
|
|
20231212,152300,365654250,10800,10800,10800,10800,0
|
|
20231212,152200,365654250,10800,10800,10800,10800,0
|
|
20231212,152100,365654250,10800,10800,10800,10800,0
|
|
20231212,152000,365654250,10800,10800,10800,10800,0
|
|
20231212,151900,365654250,10800,10810,10820,10800,222
|
|
20231212,151800,363254060,10810,10820,10820,10810,83
|
|
20231212,151700,362356010,10810,10810,10810,10810,0
|
|
20231212,151600,362356010,10810,10810,10810,10810,25
|
|
20231212,151500,362085760,10820,10820,10820,10820,0
|
|
20231212,151400,362085760,10820,10810,10820,10810,11
|
|
20231212,151300,361966840,10800,10800,10800,10800,19
|
|
20231212,151200,361761640,10800,10800,10800,10800,0
|
|
20231212,151100,361761640,10800,10800,10800,10800,400
|
|
20231212,151000,357441640,10800,10800,10800,10800,85
|
|
20231212,150900,356523640,10800,10800,10800,10800,0
|
|
20231212,150800,356523640,10800,10800,10800,10800,1
|
|
20231212,150700,356512840,10800,10800,10800,10800,0
|
|
20231212,150600,356512840,10800,10800,10800,10800,0
|
|
20231212,150500,356512840,10800,10800,10800,10800,0
|
|
20231212,150400,356512840,10800,10800,10800,10800,10
|
|
20231212,150300,356404840,10800,10800,10800,10800,100
|
|
20231212,150200,355324840,10810,10810,10810,10810,2
|
|
20231212,150100,355303220,10820,10810,10820,10810,410
|
|
20231212,150000,350868020,10820,10820,10820,10820,41
|
|
20231212,145900,350424400,10860,10860,10860,10860,0
|
|
20231212,145800,350424400,10860,10860,10860,10860,1
|
|
20231212,145700,350413540,10860,10850,10860,10850,50
|
|
20231212,145600,349870550,10860,10860,10860,10860,0
|
|
20231212,145500,349870550,10860,10840,10860,10840,184
|
|
20231212,145400,347874350,10840,10840,10840,10840,0
|
|
20231212,145300,347874350,10840,10840,10840,10840,0
|
|
20231212,145200,347874350,10840,10840,10840,10840,0
|
|
20231212,145100,347874350,10840,10840,10840,10840,200
|
|
20231212,145000,345706350,10800,10800,10800,10800,0
|
|
20231212,144900,345706350,10800,10800,10800,10800,0
|
|
20231212,144800,345706350,10800,10800,10800,10800,0
|
|
20231212,144700,345706350,10800,10800,10800,10800,18
|
|
20231212,144600,345511950,10800,10800,10800,10800,0
|
|
20231212,144500,345511950,10800,10800,10800,10800,10
|
|
20231212,144400,345403950,10800,10800,10800,10800,0
|
|
20231212,144300,345403950,10800,10800,10800,10800,0
|
|
20231212,144200,345403950,10800,10800,10800,10800,0
|
|
20231212,144100,345403950,10800,10800,10800,10800,0
|
|
20231212,144000,345403950,10800,10800,10800,10800,0
|
|
20231212,143900,345403950,10800,10800,10800,10800,0
|
|
20231212,143800,345403950,10800,10800,10800,10800,0
|
|
20231212,143700,345403950,10800,10800,10800,10800,0
|
|
20231212,143600,345403950,10800,10800,10800,10800,0
|
|
20231212,143500,345403950,10800,10800,10800,10800,0
|
|
20231212,143400,345403950,10800,10800,10800,10800,110
|
|
20231212,143300,344215950,10820,10820,10820,10820,0
|
|
20231212,143200,344215950,10820,10820,10820,10820,100
|
|
20231212,143100,343133950,10840,10840,10840,10840,1
|
|
20231212,143000,343123110,10780,10780,10780,10780,0
|
|
20231212,142900,343123110,10780,10780,10780,10780,0
|
|
20231212,142800,343123110,10780,10780,10780,10780,0
|
|
20231212,142700,343123110,10780,10780,10780,10780,0
|
|
20231212,142600,343123110,10780,10780,10780,10780,0
|
|
20231212,142500,343123110,10780,10780,10780,10780,9
|
|
20231212,142400,343026090,10840,10840,10840,10840,0
|
|
20231212,142300,343026090,10840,10810,10840,10810,5
|
|
20231212,142200,342971920,10780,10780,10780,10780,0
|
|
20231212,142100,342971920,10780,10780,10780,10780,92
|
|
20231212,142000,341980160,10780,10800,10800,10780,437
|
|
20231212,141900,337265100,10820,10820,10820,10820,110
|
|
20231212,141800,336074900,10810,10810,10810,10810,0
|
|
20231212,141700,336074900,10810,10810,10810,10810,0
|
|
20231212,141600,336074900,10810,10810,10810,10810,0
|
|
20231212,141500,336074900,10810,10810,10810,10810,0
|
|
20231212,141400,336074900,10810,10810,10810,10810,4
|
|
20231212,141300,336031660,10800,10800,10800,10800,10
|
|
20231212,141200,335923660,10810,10810,10810,10810,0
|
|
20231212,141100,335923660,10810,10800,10810,10800,270
|
|
20231212,141000,333007460,10810,10810,10810,10810,9
|
|
20231212,140900,332910170,10810,10810,10810,10810,0
|
|
20231212,140800,332910170,10810,10810,10810,10810,0
|
|
20231212,140700,332910170,10810,10810,10810,10810,0
|
|
20231212,140600,332910170,10810,10810,10810,10810,0
|
|
20231212,140500,332910170,10810,10810,10810,10810,32
|
|
20231212,140400,332564250,10810,10810,10810,10810,0
|
|
20231212,140300,332564250,10810,10810,10810,10810,0
|
|
20231212,140200,332564250,10810,10810,10810,10810,50
|
|
20231212,140100,332023750,10820,10820,10820,10820,172
|
|
20231212,140000,330162710,10830,10830,10830,10830,0
|
|
20231212,135900,330162710,10830,10830,10830,10830,0
|
|
20231212,135800,330162710,10830,10830,10830,10830,0
|
|
20231212,135700,330162710,10830,10830,10830,10830,0
|
|
20231212,135600,330162710,10830,10830,10830,10830,1
|
|
20231212,135500,330151880,10820,10820,10820,10820,0
|
|
20231212,135400,330151880,10820,10820,10820,10820,0
|
|
20231212,135300,330151880,10820,10820,10820,10820,0
|
|
20231212,135200,330151880,10820,10820,10820,10820,10
|
|
20231212,135100,330043680,10820,10820,10820,10820,0
|
|
20231212,135000,330043680,10820,10820,10820,10820,20
|
|
20231212,134900,329827280,10810,10810,10810,10810,0
|
|
20231212,134800,329827280,10810,10810,10810,10810,0
|
|
20231212,134700,329827280,10810,10810,10810,10810,0
|
|
20231212,134600,329827280,10810,10810,10810,10810,0
|
|
20231212,134500,329827280,10810,10810,10810,10810,0
|
|
20231212,134400,329827280,10810,10810,10810,10810,0
|
|
20231212,134300,329827280,10810,10810,10810,10810,100
|
|
20231212,134200,328746280,10820,10820,10820,10820,0
|
|
20231212,134100,328746280,10820,10820,10820,10820,0
|
|
20231212,134000,328746280,10820,10820,10820,10820,0
|
|
20231212,133900,328746280,10820,10820,10820,10820,0
|
|
20231212,133800,328746280,10820,10820,10820,10820,93
|
|
20231212,133700,327740020,10820,10820,10820,10820,0
|
|
20231212,133600,327740020,10820,10820,10820,10820,0
|
|
20231212,133500,327740020,10820,10820,10820,10820,0
|
|
20231212,133400,327740020,10820,10820,10820,10820,0
|
|
20231212,133300,327740020,10820,10820,10820,10820,0
|
|
20231212,133200,327740020,10820,10820,10820,10820,204
|
|
20231212,133100,325532740,10860,10860,10860,10860,1
|
|
20231212,133000,325521880,10870,10870,10870,10870,0
|
|
20231212,132900,325521880,10870,10870,10870,10870,0
|
|
20231212,132800,325521880,10870,10870,10870,10870,3
|
|
20231212,132700,325489270,10810,10850,10850,10810,200
|
|
20231212,132600,323322040,10850,10850,10850,10850,100
|
|
20231212,132500,322237040,10850,10840,10850,10820,109
|
|
20231212,132400,321057230,10850,10850,10850,10850,0
|
|
20231212,132300,321057230,10850,10850,10850,10850,0
|
|
20231212,132200,321057230,10850,10850,10850,10850,0
|
|
20231212,132100,321057230,10850,10850,10850,10850,0
|
|
20231212,132000,321057230,10850,10850,10850,10850,1
|
|
20231212,131900,321046380,10880,10880,10880,10880,0
|
|
20231212,131800,321046380,10880,10880,10880,10880,0
|
|
20231212,131700,321046380,10880,10880,10880,10880,2
|
|
20231212,131600,321024620,10820,10820,10820,10820,0
|
|
20231212,131500,321024620,10820,10820,10820,10820,0
|
|
20231212,131400,321024620,10820,10820,10820,10820,0
|
|
20231212,131300,321024620,10820,10820,10820,10820,0
|
|
20231212,131200,321024620,10820,10820,10820,10820,0
|
|
20231212,131100,321024620,10820,10790,10900,10790,3002
|
|
20231212,131000,288414160,10790,10790,10790,10790,1
|
|
20231212,130900,288403370,10760,10770,10770,10760,150
|
|
20231212,130800,286788270,10770,10780,10780,10770,14
|
|
20231212,130700,286637380,10780,10780,10780,10780,224
|
|
20231212,130600,284222660,10780,10780,10780,10780,1523
|
|
20231212,130500,267804720,10780,10780,10780,10780,78
|
|
20231212,130400,266963880,10780,10780,10780,10780,0
|
|
20231212,130300,266963880,10780,10780,10780,10780,0
|
|
20231212,130200,266963880,10780,10780,10780,10780,0
|
|
20231212,130100,266963880,10780,10790,10790,10780,1087
|
|
20231212,130000,255237420,10800,10810,10810,10800,1500
|
|
20231212,125900,239031800,10880,10880,10880,10880,0
|
|
20231212,125800,239031800,10880,10880,10880,10880,0
|
|
20231212,125700,239031800,10880,10880,10880,10880,0
|
|
20231212,125600,239031800,10880,10880,10880,10880,1
|
|
20231212,125500,239020920,10810,10810,10810,10810,0
|
|
20231212,125400,239020920,10810,10810,10810,10810,0
|
|
20231212,125300,239020920,10810,10810,10810,10810,0
|
|
20231212,125200,239020920,10810,10820,10820,10810,47
|
|
20231212,125100,238512430,10810,10810,10810,10810,0
|
|
20231212,125000,238512430,10810,10810,10810,10810,0
|
|
20231212,124900,238512430,10810,10810,10810,10810,0
|
|
20231212,124800,238512430,10810,10810,10810,10810,0
|
|
20231212,124700,238512430,10810,10810,10810,10810,0
|
|
20231212,124600,238512430,10810,10810,10810,10810,0
|
|
20231212,124500,238512430,10810,10810,10810,10810,0
|
|
20231212,124400,238512430,10810,10810,10810,10810,0
|
|
20231212,124300,238512430,10810,10810,10810,10810,0
|
|
20231212,124200,238512430,10810,10810,10810,10810,0
|
|
20231212,124100,238512430,10810,10810,10810,10810,0
|
|
20231212,124000,238512430,10810,10810,10810,10810,0
|
|
20231212,123900,238512430,10810,10810,10810,10810,0
|
|
20231212,123800,238512430,10810,10810,10810,10810,148
|
|
20231212,123700,236912550,10800,10800,10800,10800,0
|
|
20231212,123600,236912550,10800,10800,10800,10800,0
|
|
20231212,123500,236912550,10800,10800,10800,10800,0
|
|
20231212,123400,236912550,10800,10800,10800,10800,1
|
|
20231212,123300,236901750,10800,10800,10800,10800,0
|
|
20231212,123200,236901750,10800,10800,10800,10800,0
|
|
20231212,123100,236901750,10800,10800,10800,10800,0
|
|
20231212,123000,236901750,10800,10800,10800,10800,0
|
|
20231212,122900,236901750,10800,10800,10800,10800,0
|
|
20231212,122800,236901750,10800,10800,10800,10800,114
|
|
20231212,122700,235670550,10800,10800,10800,10800,283
|
|
20231212,122600,232614150,10800,10800,10800,10800,94
|
|
20231212,122500,231598950,10800,10800,10800,10800,0
|
|
20231212,122400,231598950,10800,10800,10800,10800,118
|
|
20231212,122300,230324550,10810,10810,10810,10810,231
|
|
20231212,122200,227827440,10840,10840,10840,10840,0
|
|
20231212,122100,227827440,10840,10840,10840,10840,0
|
|
20231212,122000,227827440,10840,10840,10840,10840,0
|
|
20231212,121900,227827440,10840,10840,10840,10840,1
|
|
20231212,121800,227816600,10840,10840,10840,10840,1
|
|
20231212,121700,227805760,10840,10840,10840,10840,0
|
|
20231212,121600,227805760,10840,10840,10840,10840,0
|
|
20231212,121500,227805760,10840,10840,10840,10840,1
|
|
20231212,121400,227794920,10810,10810,10810,10810,1083
|
|
20231212,121300,216087690,10840,10840,10840,10840,5
|
|
20231212,121200,216033490,10840,10840,10840,10840,0
|
|
20231212,121100,216033490,10840,10840,10840,10840,0
|
|
20231212,121000,216033490,10840,10840,10840,10840,0
|
|
20231212,120900,216033490,10840,10840,10840,10840,0
|
|
20231212,120800,216033490,10840,10840,10840,10840,0
|
|
20231212,120700,216033490,10840,10840,10840,10840,0
|
|
20231212,120600,216033490,10840,10840,10840,10840,0
|
|
20231212,120500,216033490,10840,10840,10840,10840,0
|
|
20231212,120400,216033490,10840,10810,10840,10790,836
|
|
20231212,120300,207006090,10810,10810,10810,10810,325
|
|
20231212,120200,203492840,10820,10820,10820,10820,5
|
|
20231212,120100,203438740,10830,10830,10830,10830,95
|
|
20231212,120000,202409890,10850,10850,10850,10850,0
|
|
20231212,115900,202409890,10850,10840,10850,10840,2
|
|
20231212,115800,202388200,10840,10830,10840,10830,4
|
|
20231212,115700,202344860,10840,10840,10840,10840,2
|
|
20231212,115600,202323180,10840,10840,10840,10840,0
|
|
20231212,115500,202323180,10840,10840,10840,10840,5
|
|
20231212,115400,202268980,10840,10840,10840,10840,0
|
|
20231212,115300,202268980,10840,10840,10840,10840,0
|
|
20231212,115200,202268980,10840,10840,10840,10840,0
|
|
20231212,115100,202268980,10840,10840,10840,10840,0
|
|
20231212,115000,202268980,10840,10840,10840,10840,0
|
|
20231212,114900,202268980,10840,10840,10840,10840,0
|
|
20231212,114800,202268980,10840,10840,10840,10840,0
|
|
20231212,114700,202268980,10840,10830,10840,10830,36
|
|
20231212,114600,201878860,10840,10840,10840,10840,0
|
|
20231212,114500,201878860,10840,10840,10840,10840,0
|
|
20231212,114400,201878860,10840,10840,10840,10840,0
|
|
20231212,114300,201878860,10840,10840,10840,10840,0
|
|
20231212,114200,201878860,10840,10840,10840,10840,51
|
|
20231212,114100,201326020,10800,10800,10800,10800,0
|
|
20231212,114000,201326020,10800,10870,10870,10800,3329
|
|
20231212,113900,165347700,10860,10860,10860,10860,1
|
|
20231212,113800,165336840,10880,10880,10880,10880,0
|
|
20231212,113700,165336840,10880,10880,10880,10880,1
|
|
20231212,113600,165325960,10880,10880,10880,10880,0
|
|
20231212,113500,165325960,10880,10880,10880,10880,0
|
|
20231212,113400,165325960,10880,10880,10880,10880,0
|
|
20231212,113300,165325960,10880,10880,10880,10880,0
|
|
20231212,113200,165325960,10880,10880,10880,10880,0
|
|
20231212,113100,165325960,10880,10880,10880,10880,0
|
|
20231212,113000,165325960,10880,10880,10880,10880,0
|
|
20231212,112900,165325960,10880,10880,10880,10880,0
|
|
20231212,112800,165325960,10880,10880,10880,10880,0
|
|
20231212,112700,165325960,10880,10880,10880,10880,0
|
|
20231212,112600,165325960,10880,10880,10880,10880,24
|
|
20231212,112500,165064840,10880,10880,10880,10880,91
|
|
20231212,112400,164074760,10880,10880,10880,10880,0
|
|
20231212,112300,164074760,10880,10880,10880,10880,0
|
|
20231212,112200,164074760,10880,10880,10880,10880,0
|
|
20231212,112100,164074760,10880,10880,10880,10880,0
|
|
20231212,112000,164074760,10880,10880,10880,10880,0
|
|
20231212,111900,164074760,10880,10880,10880,10880,1
|
|
20231212,111800,164063880,10820,10820,10820,10820,0
|
|
20231212,111700,164063880,10820,10820,10820,10820,0
|
|
20231212,111600,164063880,10820,10820,10820,10820,48
|
|
20231212,111500,163544520,10830,10830,10830,10830,32
|
|
20231212,111400,163197960,10890,10890,10890,10890,0
|
|
20231212,111300,163197960,10890,10890,10890,10890,0
|
|
20231212,111200,163197960,10890,10890,10890,10890,0
|
|
20231212,111100,163197960,10890,10890,10890,10890,1
|
|
20231212,111000,163187070,10840,10840,10840,10840,0
|
|
20231212,110900,163187070,10840,10840,10840,10840,20
|
|
20231212,110800,162970270,10830,10820,10830,10820,212
|
|
20231212,110700,160675240,10830,10830,10830,10830,12
|
|
20231212,110600,160545280,10820,10820,10820,10820,0
|
|
20231212,110500,160545280,10820,10830,10830,10820,94
|
|
20231212,110400,159528190,10820,10820,10820,10820,1
|
|
20231212,110300,159517370,10820,10820,10820,10820,60
|
|
20231212,110200,158868170,10830,10830,10830,10830,303
|
|
20231212,110100,155586680,10810,10820,10820,10810,1330
|
|
20231212,110000,141201120,10830,10860,10860,10830,1493
|
|
20231212,105900,125015880,10870,10870,10870,10870,0
|
|
20231212,105800,125015880,10870,10870,10870,10870,261
|
|
20231212,105700,122178810,10870,10870,10870,10870,770
|
|
20231212,105600,113808910,10870,10870,10870,10870,0
|
|
20231212,105500,113808910,10870,10870,10870,10870,0
|
|
20231212,105400,113808910,10870,10870,10870,10870,0
|
|
20231212,105300,113808910,10870,10870,10870,10870,30
|
|
20231212,105200,113482810,10890,10890,10890,10890,0
|
|
20231212,105100,113482810,10890,10890,10890,10890,0
|
|
20231212,105000,113482810,10890,10890,10890,10890,10
|
|
20231212,104900,113373910,10890,10890,10890,10890,0
|
|
20231212,104800,113373910,10890,10890,10890,10890,385
|
|
20231212,104700,109181260,10880,10880,10880,10880,0
|
|
20231212,104600,109181260,10880,10880,10880,10880,1274
|
|
20231212,104500,95320140,10900,10900,10900,10900,2
|
|
20231212,104400,95298340,10870,10870,10870,10870,0
|
|
20231212,104300,95298340,10870,10900,10900,10870,360
|
|
20231212,104200,91382320,10890,10890,10890,10890,0
|
|
20231212,104100,91382320,10890,10890,10890,10890,0
|
|
20231212,104000,91382320,10890,10890,10890,10890,0
|
|
20231212,103900,91382320,10890,10890,10890,10890,0
|
|
20231212,103800,91382320,10890,10890,10890,10890,0
|
|
20231212,103700,91382320,10890,10890,10890,10890,0
|
|
20231212,103600,91382320,10890,10890,10890,10890,0
|
|
20231212,103500,91382320,10890,10900,10900,10890,914
|
|
20231212,103400,81424130,10910,10910,10910,10910,0
|
|
20231212,103300,81424130,10910,10910,10910,10910,0
|
|
20231212,103200,81424130,10910,10940,10950,10910,30
|
|
20231212,103100,81096760,10940,10940,10940,10940,1
|
|
20231212,103000,81085820,10920,10920,10920,10920,154
|
|
20231212,102900,79404140,10920,10930,10930,10920,184
|
|
20231212,102800,77394660,10950,10950,10950,10950,0
|
|
20231212,102700,77394660,10950,10950,10950,10950,0
|
|
20231212,102600,77394660,10950,10940,10960,10940,385
|
|
20231212,102500,73180900,10940,10930,10940,10930,22
|
|
20231212,102400,72940250,10930,10930,10930,10930,35
|
|
20231212,102300,72557700,10920,10920,10920,10920,19
|
|
20231212,102200,72350220,10920,10920,10920,10920,26
|
|
20231212,102100,72066300,10920,10920,10920,10920,1
|
|
20231212,102000,72055380,10910,10910,10910,10910,0
|
|
20231212,101900,72055380,10910,10900,10910,10900,5
|
|
20231212,101800,72000870,10900,10900,10900,10900,40
|
|
20231212,101700,71564870,10910,10910,10910,10910,0
|
|
20231212,101600,71564870,10910,10910,10910,10910,0
|
|
20231212,101500,71564870,10910,10910,10910,10910,0
|
|
20231212,101400,71564870,10910,10910,10910,10910,31
|
|
20231212,101300,71226660,10910,10910,10910,10910,333
|
|
20231212,101200,67593630,10910,10910,10910,10910,37
|
|
20231212,101100,67189960,10910,10910,10910,10910,2
|
|
20231212,101000,67168140,10900,10900,10900,10900,0
|
|
20231212,100900,67168140,10900,10900,10900,10900,108
|
|
20231212,100800,65990940,10910,10910,10910,10910,0
|
|
20231212,100700,65990940,10910,10910,10910,10910,3
|
|
20231212,100600,65958210,10910,10910,10910,10910,100
|
|
20231212,100500,64867210,10900,10900,10900,10900,147
|
|
20231212,100400,63264910,10890,10890,10890,10890,21
|
|
20231212,100300,63036220,10890,10890,10890,10890,4
|
|
20231212,100200,62992660,10890,10890,10890,10890,43
|
|
20231212,100100,62524390,10900,10900,10900,10900,0
|
|
20231212,100000,62524390,10900,10900,10900,10900,2
|
|
20231212,095900,62502590,10890,10890,10890,10890,0
|
|
20231212,095800,62502590,10890,10890,10890,10890,41
|
|
20231212,095700,62056100,10890,10890,10890,10890,1
|
|
20231212,095600,62045210,10880,10880,10880,10880,0
|
|
20231212,095500,62045210,10880,10880,10880,10880,6
|
|
20231212,095400,61979930,10890,10890,10890,10890,0
|
|
20231212,095300,61979930,10890,10890,10890,10890,0
|
|
20231212,095200,61979930,10890,10890,10890,10890,513
|
|
20231212,095100,56393360,10890,10890,10890,10890,19
|
|
20231212,095000,56186450,10890,10890,10890,10890,11
|
|
20231212,094900,56066660,10900,10900,10900,10900,2
|
|
20231212,094800,56044860,10890,10890,10890,10890,60
|
|
20231212,094700,55391460,10900,10900,10900,10900,0
|
|
20231212,094600,55391460,10900,10900,10900,10900,101
|
|
20231212,094500,54290560,10900,10900,10900,10900,0
|
|
20231212,094400,54290560,10900,10900,10900,10900,251
|
|
20231212,094300,51554660,10900,10900,10900,10900,172
|
|
20231212,094200,49679860,10890,10890,10890,10890,1
|
|
20231212,094100,49668970,10910,10910,10910,10910,0
|
|
20231212,094000,49668970,10910,10910,10910,10910,1
|
|
20231212,093900,49658060,10910,10910,10910,10910,16
|
|
20231212,093800,49483500,10880,10910,10910,10880,332
|
|
20231212,093700,45867470,10910,10910,10910,10880,365
|
|
20231212,093600,41892320,10890,10890,10890,10890,427
|
|
20231212,093500,37242290,10900,10900,10900,10900,101
|
|
20231212,093400,36141390,10900,10900,10900,10900,0
|
|
20231212,093300,36141390,10900,10900,10900,10900,70
|
|
20231212,093200,35378390,10910,10910,10910,10910,0
|
|
20231212,093100,35378390,10910,10910,10910,10910,529
|
|
20231212,093000,29607000,10910,10910,10910,10910,1
|
|
20231212,092900,29596090,10890,10890,10890,10890,0
|
|
20231212,092800,29596090,10890,10890,10890,10890,22
|
|
20231212,092700,29356510,10890,10900,10900,10890,116
|
|
20231212,092600,28093130,10900,10900,10900,10900,0
|
|
20231212,092500,28093130,10900,10900,10900,10900,100
|
|
20231212,092400,27003130,10910,10910,10910,10910,11
|
|
20231212,092300,26883120,10900,10910,10910,10900,58
|
|
20231212,092200,26250470,10880,10890,10910,10880,321
|
|
20231212,092100,22753790,10880,10880,10880,10880,101
|
|
20231212,092000,21654910,10880,10880,10880,10880,1
|
|
20231212,091900,21644030,10890,10890,10890,10890,1
|
|
20231212,091800,21633140,10880,10880,10880,10880,17
|
|
20231212,091700,21448180,10880,10870,10880,10870,70
|
|
20231212,091600,20686670,10850,10850,10850,10850,3
|
|
20231212,091500,20654120,10860,10860,10860,10860,54
|
|
20231212,091400,20067680,10850,10850,10850,10850,8
|
|
20231212,091300,19980880,10860,10870,10870,10860,54
|
|
20231212,091200,19394360,10870,10870,10870,10870,32
|
|
20231212,091100,19046520,10860,10860,10860,10840,169
|
|
20231212,091000,17212810,10860,10860,10860,10850,122
|
|
20231212,090900,15888990,10890,10890,10890,10890,0
|
|
20231212,090800,15888990,10890,10890,10890,10890,11
|
|
20231212,090700,15769200,10890,10890,10890,10890,131
|
|
20231212,090600,14342610,10890,10890,10890,10890,0
|
|
20231212,090500,14342610,10890,10890,10890,10890,9
|
|
20231212,090400,14244600,10890,10890,10890,10890,0
|
|
20231212,090300,14244600,10890,10890,10890,10890,1
|
|
20231212,090200,14233710,10840,10880,10880,10840,177
|
|
20231212,090100,12312490,10920,10940,10940,10900,961
|
|
20231212,090000,1826990,10950,10940,10950,10940,167
|