580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183700,189739370,10800,10800,10800,10800,645
|
|
20231214,183600,189739370,10800,10800,10800,10800,0
|
|
20231214,183500,189739370,10800,10800,10800,10800,0
|
|
20231214,183400,189739370,10800,10800,10800,10800,0
|
|
20231214,183300,189739370,10800,10800,10800,10800,0
|
|
20231214,183200,189739370,10800,10800,10800,10800,0
|
|
20231214,183100,189739370,10800,10800,10800,10800,0
|
|
20231214,183000,189739370,10800,10800,10800,10800,0
|
|
20231214,182900,189739370,10800,10800,10800,10800,0
|
|
20231214,182800,189739370,10800,10800,10800,10800,0
|
|
20231214,182700,189739370,10800,10800,10800,10800,0
|
|
20231214,182600,189739370,10800,10800,10800,10800,0
|
|
20231214,182500,189739370,10800,10800,10800,10800,0
|
|
20231214,182400,189739370,10800,10800,10800,10800,0
|
|
20231214,182300,189739370,10800,10800,10800,10800,0
|
|
20231214,182200,189739370,10800,10800,10800,10800,0
|
|
20231214,182100,189739370,10800,10800,10800,10800,0
|
|
20231214,182000,189739370,10800,10800,10800,10800,0
|
|
20231214,181900,189739370,10800,10800,10800,10800,0
|
|
20231214,181800,189739370,10800,10800,10800,10800,0
|
|
20231214,181700,189739370,10800,10800,10800,10800,0
|
|
20231214,181600,189739370,10800,10800,10800,10800,0
|
|
20231214,181500,189739370,10800,10800,10800,10800,0
|
|
20231214,181400,189739370,10800,10800,10800,10800,0
|
|
20231214,181300,189739370,10800,10800,10800,10800,0
|
|
20231214,181200,189739370,10800,10800,10800,10800,0
|
|
20231214,181100,189739370,10800,10800,10800,10800,0
|
|
20231214,181000,189739370,10800,10800,10800,10800,0
|
|
20231214,180900,189739370,10800,10800,10800,10800,0
|
|
20231214,180800,189739370,10800,10800,10800,10800,0
|
|
20231214,180700,189739370,10800,10800,10800,10800,645
|
|
20231214,180600,189739370,10800,10800,10800,10800,0
|
|
20231214,180500,189739370,10800,10800,10800,10800,0
|
|
20231214,180400,189739370,10800,10800,10800,10800,0
|
|
20231214,180300,189739370,10800,10800,10800,10800,0
|
|
20231214,180200,189739370,10800,10800,10800,10800,0
|
|
20231214,180100,189739370,10800,10800,10800,10800,0
|
|
20231214,180000,189739370,10800,10800,10800,10800,0
|
|
20231214,175900,189739370,10800,10800,10800,10800,0
|
|
20231214,175800,189739370,10800,10800,10800,10800,0
|
|
20231214,175700,189739370,10800,10800,10800,10800,0
|
|
20231214,175600,189739370,10800,10800,10800,10800,0
|
|
20231214,175500,189739370,10800,10800,10800,10800,0
|
|
20231214,175400,189739370,10800,10800,10800,10800,0
|
|
20231214,175300,189739370,10800,10800,10800,10800,0
|
|
20231214,175200,189739370,10800,10800,10800,10800,0
|
|
20231214,175100,189739370,10800,10800,10800,10800,0
|
|
20231214,175000,189739370,10800,10800,10800,10800,0
|
|
20231214,174900,189739370,10800,10800,10800,10800,0
|
|
20231214,174800,189739370,10800,10800,10800,10800,0
|
|
20231214,174700,189739370,10800,10800,10800,10800,0
|
|
20231214,174600,189739370,10800,10800,10800,10800,0
|
|
20231214,174500,189739370,10800,10800,10800,10800,0
|
|
20231214,174400,189739370,10800,10800,10800,10800,0
|
|
20231214,174300,189739370,10800,10800,10800,10800,0
|
|
20231214,174200,189739370,10800,10800,10800,10800,0
|
|
20231214,174100,189739370,10800,10800,10800,10800,0
|
|
20231214,174000,189739370,10800,10800,10800,10800,0
|
|
20231214,173900,189739370,10800,10800,10800,10800,0
|
|
20231214,173800,189739370,10800,10800,10800,10800,0
|
|
20231214,173700,189739370,10800,10800,10800,10800,645
|
|
20231214,173600,189739370,10800,10800,10800,10800,0
|
|
20231214,173500,189739370,10800,10800,10800,10800,0
|
|
20231214,173400,189739370,10800,10800,10800,10800,0
|
|
20231214,173300,189739370,10800,10800,10800,10800,0
|
|
20231214,173200,189739370,10800,10800,10800,10800,0
|
|
20231214,173100,189739370,10800,10800,10800,10800,0
|
|
20231214,173000,189739370,10800,10800,10800,10800,0
|
|
20231214,172900,189739370,10800,10800,10800,10800,0
|
|
20231214,172800,189739370,10800,10800,10800,10800,0
|
|
20231214,172700,189739370,10800,10800,10800,10800,0
|
|
20231214,172600,189739370,10800,10800,10800,10800,0
|
|
20231214,172500,189739370,10800,10800,10800,10800,0
|
|
20231214,172400,189739370,10800,10800,10800,10800,0
|
|
20231214,172300,189739370,10800,10800,10800,10800,0
|
|
20231214,172200,189739370,10800,10800,10800,10800,0
|
|
20231214,172100,189739370,10800,10800,10800,10800,0
|
|
20231214,172000,189739370,10800,10800,10800,10800,0
|
|
20231214,171900,189739370,10800,10800,10800,10800,0
|
|
20231214,171800,189739370,10800,10800,10800,10800,0
|
|
20231214,171700,189739370,10800,10800,10800,10800,0
|
|
20231214,171600,189739370,10800,10800,10800,10800,0
|
|
20231214,171500,189739370,10800,10800,10800,10800,0
|
|
20231214,171400,189739370,10800,10800,10800,10800,0
|
|
20231214,171300,189739370,10800,10800,10800,10800,0
|
|
20231214,171200,189739370,10800,10800,10800,10800,0
|
|
20231214,171100,189739370,10800,10800,10800,10800,0
|
|
20231214,171000,189739370,10800,10800,10800,10800,0
|
|
20231214,170900,189739370,10800,10800,10800,10800,0
|
|
20231214,170800,189739370,10800,10800,10800,10800,0
|
|
20231214,170700,189739370,10800,10800,10800,10800,645
|
|
20231214,170600,189739370,10800,10800,10800,10800,0
|
|
20231214,170500,189739370,10800,10800,10800,10800,0
|
|
20231214,170400,189739370,10800,10800,10800,10800,0
|
|
20231214,170300,189739370,10800,10800,10800,10800,0
|
|
20231214,170200,189739370,10800,10800,10800,10800,0
|
|
20231214,170100,189739370,10800,10800,10800,10800,0
|
|
20231214,170000,189739370,10800,10800,10800,10800,0
|
|
20231214,165900,189739370,10800,10800,10800,10800,0
|
|
20231214,165800,189739370,10800,10800,10800,10800,0
|
|
20231214,165700,189739370,10800,10800,10800,10800,0
|
|
20231214,165600,189739370,10800,10800,10800,10800,0
|
|
20231214,165500,189739370,10800,10800,10800,10800,0
|
|
20231214,165400,189739370,10800,10800,10800,10800,0
|
|
20231214,165300,189739370,10800,10800,10800,10800,0
|
|
20231214,165200,189739370,10800,10800,10800,10800,0
|
|
20231214,165100,189739370,10800,10800,10800,10800,0
|
|
20231214,165000,189739370,10800,10800,10800,10800,0
|
|
20231214,164900,189739370,10800,10800,10800,10800,0
|
|
20231214,164800,189739370,10800,10800,10800,10800,0
|
|
20231214,164700,189739370,10800,10800,10800,10800,0
|
|
20231214,164600,189739370,10800,10800,10800,10800,0
|
|
20231214,164500,189739370,10800,10800,10800,10800,0
|
|
20231214,164400,189739370,10800,10800,10800,10800,0
|
|
20231214,164300,189739370,10800,10800,10800,10800,0
|
|
20231214,164200,189739370,10800,10800,10800,10800,0
|
|
20231214,164100,189739370,10800,10800,10800,10800,0
|
|
20231214,164000,189739370,10800,10800,10800,10800,0
|
|
20231214,163900,189739370,10800,10800,10800,10800,0
|
|
20231214,163800,189739370,10800,10800,10800,10800,0
|
|
20231214,163700,189739370,10800,10800,10800,10800,645
|
|
20231214,163600,189739370,10800,10800,10800,10800,0
|
|
20231214,163500,189739370,10800,10800,10800,10800,0
|
|
20231214,163400,189739370,10800,10800,10800,10800,0
|
|
20231214,163300,189739370,10800,10800,10800,10800,0
|
|
20231214,163200,189739370,10800,10800,10800,10800,0
|
|
20231214,163100,189739370,10800,10800,10800,10800,0
|
|
20231214,163000,189739370,10800,10800,10800,10800,0
|
|
20231214,162900,189739370,10800,10800,10800,10800,0
|
|
20231214,162800,189739370,10800,10800,10800,10800,0
|
|
20231214,162700,189739370,10800,10800,10800,10800,0
|
|
20231214,162600,189739370,10800,10800,10800,10800,0
|
|
20231214,162500,189739370,10800,10800,10800,10800,0
|
|
20231214,162400,189739370,10800,10800,10800,10800,0
|
|
20231214,162300,189739370,10800,10800,10800,10800,0
|
|
20231214,162200,189739370,10800,10800,10800,10800,0
|
|
20231214,162100,189739370,10800,10800,10800,10800,0
|
|
20231214,162000,189739370,10800,10800,10800,10800,0
|
|
20231214,161900,189739370,10800,10800,10800,10800,0
|
|
20231214,161800,189739370,10800,10800,10800,10800,0
|
|
20231214,161700,189739370,10800,10800,10800,10800,0
|
|
20231214,161600,189739370,10800,10800,10800,10800,0
|
|
20231214,161500,189739370,10800,10800,10800,10800,0
|
|
20231214,161400,189739370,10800,10800,10800,10800,0
|
|
20231214,161300,189739370,10800,10800,10800,10800,0
|
|
20231214,161200,189739370,10800,10800,10800,10800,0
|
|
20231214,161100,189739370,10800,10800,10800,10800,0
|
|
20231214,161000,189739370,10800,10800,10800,10800,0
|
|
20231214,160900,189739370,10800,10800,10800,10800,0
|
|
20231214,160800,189739370,10800,10800,10800,10800,0
|
|
20231214,160700,189739370,10800,10800,10800,10800,645
|
|
20231214,160600,189739370,10800,10800,10800,10800,0
|
|
20231214,160500,189739370,10800,10800,10800,10800,0
|
|
20231214,160400,189739370,10800,10800,10800,10800,0
|
|
20231214,160300,189739370,10800,10800,10800,10800,0
|
|
20231214,160200,189739370,10800,10800,10800,10800,0
|
|
20231214,160100,189739370,10800,10800,10800,10800,0
|
|
20231214,160000,189739370,10800,10800,10800,10800,0
|
|
20231214,155900,189739370,10800,10800,10800,10800,0
|
|
20231214,155800,189739370,10800,10800,10800,10800,0
|
|
20231214,155700,189739370,10800,10800,10800,10800,0
|
|
20231214,155600,189739370,10800,10800,10800,10800,0
|
|
20231214,155500,189739370,10800,10800,10800,10800,0
|
|
20231214,155400,189739370,10800,10800,10800,10800,0
|
|
20231214,155300,189739370,10800,10800,10800,10800,0
|
|
20231214,155200,189739370,10800,10800,10800,10800,0
|
|
20231214,155100,189739370,10800,10800,10800,10800,0
|
|
20231214,155000,189739370,10800,10800,10800,10800,0
|
|
20231214,154900,189739370,10800,10800,10800,10800,0
|
|
20231214,154800,189739370,10800,10800,10800,10800,0
|
|
20231214,154700,189739370,10800,10800,10800,10800,0
|
|
20231214,154600,189739370,10800,10800,10800,10800,0
|
|
20231214,154500,189739370,10800,10800,10800,10800,0
|
|
20231214,154400,189739370,10800,10800,10800,10800,0
|
|
20231214,154300,189739370,10800,10800,10800,10800,0
|
|
20231214,154200,189739370,10800,10800,10800,10800,0
|
|
20231214,154100,189739370,10800,10800,10800,10800,0
|
|
20231214,154000,189739370,10800,10800,10800,10800,0
|
|
20231214,153900,189739370,10800,10800,10800,10800,0
|
|
20231214,153800,189739370,10800,10800,10800,10800,0
|
|
20231214,153700,189739370,10800,10800,10800,10800,645
|
|
20231214,153600,189739370,10800,10800,10800,10800,0
|
|
20231214,153500,189739370,10800,10800,10800,10800,0
|
|
20231214,153400,189739370,10800,10800,10800,10800,0
|
|
20231214,153300,189739370,10800,10800,10800,10800,0
|
|
20231214,153200,189739370,10800,10800,10800,10800,0
|
|
20231214,153100,189739370,10800,10800,10800,10800,0
|
|
20231214,153000,189739370,10800,10800,10800,10800,645
|
|
20231214,152900,182773370,10810,10810,10810,10810,0
|
|
20231214,152800,182773370,10810,10810,10810,10810,0
|
|
20231214,152700,182773370,10810,10810,10810,10810,0
|
|
20231214,152600,182773370,10810,10810,10810,10810,0
|
|
20231214,152500,182773370,10810,10810,10810,10810,0
|
|
20231214,152400,182773370,10810,10810,10810,10810,0
|
|
20231214,152300,182773370,10810,10810,10810,10810,0
|
|
20231214,152200,182773370,10810,10810,10810,10810,0
|
|
20231214,152100,182773370,10810,10810,10810,10810,0
|
|
20231214,152000,182773370,10810,10810,10810,10810,0
|
|
20231214,151900,182773370,10810,10800,10810,10800,51
|
|
20231214,151800,182222070,10800,10800,10800,10800,6
|
|
20231214,151700,182157270,10790,10790,10790,10790,2
|
|
20231214,151600,182135690,10790,10800,10800,10790,6
|
|
20231214,151500,182070900,10790,10790,10790,10790,5
|
|
20231214,151400,182016950,10790,10800,10800,10790,10
|
|
20231214,151300,181908960,10790,10800,10810,10790,11
|
|
20231214,151200,181790150,10800,10790,10800,10790,32
|
|
20231214,151100,181444570,10790,10800,10810,10790,8
|
|
20231214,151000,181358160,10810,10800,10810,10790,100
|
|
20231214,150900,180278160,10800,10800,10800,10790,13
|
|
20231214,150800,180137790,10790,10800,10800,10790,9
|
|
20231214,150700,180040600,10790,10790,10800,10790,12
|
|
20231214,150600,179911040,10800,10800,10800,10790,14
|
|
20231214,150500,179759870,10790,10800,10800,10790,8
|
|
20231214,150400,179673480,10790,10780,10800,10780,30
|
|
20231214,150300,179349760,10790,10780,10790,10780,12
|
|
20231214,150200,179220360,10790,10780,10790,10780,10
|
|
20231214,150100,179112480,10780,10780,10780,10780,10
|
|
20231214,150000,179004680,10780,10790,10790,10760,7
|
|
20231214,145900,178929220,10790,10790,10790,10790,7
|
|
20231214,145800,178853690,10760,10800,10800,10760,14
|
|
20231214,145700,178702580,10790,10790,10790,10790,15
|
|
20231214,145600,178540730,10790,10790,10790,10780,9
|
|
20231214,145500,178443630,10780,10780,10790,10780,11
|
|
20231214,145400,178325020,10750,10780,10790,10750,9
|
|
20231214,145300,178228030,10790,10770,10790,10770,11
|
|
20231214,145200,178109460,10770,10780,10780,10770,9
|
|
20231214,145100,178012450,10740,10780,10790,10740,10
|
|
20231214,145000,177904660,10790,10790,10790,10740,8
|
|
20231214,144900,177818440,10800,10800,10800,10800,9
|
|
20231214,144800,177721240,10770,10740,10780,10740,47
|
|
20231214,144700,177216190,10790,10800,10800,10740,14
|
|
20231214,144600,177065200,10790,10800,10800,10790,8
|
|
20231214,144500,176978850,10730,10740,10770,10730,106
|
|
20231214,144400,175838350,10760,10750,10760,10730,14
|
|
20231214,144300,175687810,10750,10750,10750,10750,8
|
|
20231214,144200,175601810,10730,10760,10760,10730,16
|
|
20231214,144100,175429750,10750,10750,10750,10730,9
|
|
20231214,144000,175333040,10760,10750,10760,10750,9
|
|
20231214,143900,175236240,10730,10760,10760,10730,13
|
|
20231214,143800,175096450,10750,10740,10750,10720,4014
|
|
20231214,143700,131947070,10750,10750,10750,10750,8
|
|
20231214,143600,131861070,10720,10760,10760,10720,14
|
|
20231214,143500,131710640,10720,10750,10750,10720,6
|
|
20231214,143400,131646230,10760,10750,10760,10740,164
|
|
20231214,143300,129883440,10730,10730,10730,10710,17
|
|
20231214,143200,129701230,10740,10730,10740,10710,14
|
|
20231214,143100,129550970,10750,10750,10750,10730,16
|
|
20231214,143000,129379040,10750,10730,10750,10730,13
|
|
20231214,142900,129239400,10740,10750,10750,10710,11
|
|
20231214,142800,129121270,10750,10740,10750,10710,8
|
|
20231214,142700,129035360,10750,10710,10760,10710,14
|
|
20231214,142600,128884880,10710,10740,10740,10710,9
|
|
20231214,142500,128788280,10740,10740,10740,10700,9
|
|
20231214,142400,128691700,10740,10740,10740,10740,8
|
|
20231214,142300,128605780,10740,10740,10740,10700,11
|
|
20231214,142200,128487720,10740,10700,10740,10700,14
|
|
20231214,142100,128337440,10740,10740,10740,10740,8
|
|
20231214,142000,128251520,10740,10720,10740,10700,14
|
|
20231214,141900,128101420,10700,10700,10700,10700,2
|
|
20231214,141800,128080020,10700,10700,10700,10700,0
|
|
20231214,141700,128080020,10700,10700,10700,10700,2
|
|
20231214,141600,128058620,10700,10700,10700,10700,2
|
|
20231214,141500,128037220,10700,10700,10700,10700,0
|
|
20231214,141400,128037220,10700,10730,10730,10700,415
|
|
20231214,141300,123588540,10730,10740,10740,10730,24
|
|
20231214,141200,123330790,10730,10730,10730,10730,0
|
|
20231214,141100,123330790,10730,10730,10730,10730,2
|
|
20231214,141000,123309330,10730,10730,10730,10730,2
|
|
20231214,140900,123287870,10730,10730,10730,10730,2
|
|
20231214,140800,123266410,10750,10750,10750,10750,112
|
|
20231214,140700,122062410,10730,10730,10730,10730,2
|
|
20231214,140600,122040950,10730,10730,10730,10730,2
|
|
20231214,140500,122019490,10730,10730,10730,10730,0
|
|
20231214,140400,122019490,10730,10730,10730,10730,2
|
|
20231214,140300,121998030,10730,10730,10730,10730,2
|
|
20231214,140200,121976570,10750,10750,10750,10750,0
|
|
20231214,140100,121976570,10750,10750,10750,10730,4
|
|
20231214,140000,121933610,10730,10730,10730,10730,2
|
|
20231214,135900,121912150,10750,10750,10750,10750,3
|
|
20231214,135800,121879900,10730,10740,10740,10730,23
|
|
20231214,135700,121633070,10740,10740,10740,10740,2
|
|
20231214,135600,121611590,10740,10740,10740,10740,0
|
|
20231214,135500,121611590,10740,10740,10740,10740,2
|
|
20231214,135400,121590110,10740,10740,10740,10740,3
|
|
20231214,135300,121557890,10740,10740,10740,10740,0
|
|
20231214,135200,121557890,10740,10740,10740,10740,2
|
|
20231214,135100,121536410,10740,10740,10740,10740,2
|
|
20231214,135000,121514930,10740,10740,10740,10740,0
|
|
20231214,134900,121514930,10740,10740,10740,10740,2
|
|
20231214,134800,121493450,10750,10740,10750,10740,9
|
|
20231214,134700,121396720,10740,10740,10740,10740,2
|
|
20231214,134600,121375240,10740,10740,10740,10740,2
|
|
20231214,134500,121353760,10740,10740,10740,10740,4
|
|
20231214,134400,121310800,10740,10700,10740,10700,83
|
|
20231214,134300,120419460,10700,10700,10700,10700,0
|
|
20231214,134200,120419460,10700,10700,10700,10700,2
|
|
20231214,134100,120398060,10700,10700,10700,10700,2
|
|
20231214,134000,120376660,10700,10700,10700,10700,3
|
|
20231214,133900,120344560,10700,10750,10750,10700,3
|
|
20231214,133800,120312410,10700,10700,10700,10700,2
|
|
20231214,133700,120291010,10750,10750,10750,10750,1
|
|
20231214,133600,120280260,10700,10740,10750,10700,8
|
|
20231214,133500,120194370,10700,10700,10700,10700,2
|
|
20231214,133400,120172970,10700,10700,10700,10700,0
|
|
20231214,133300,120172970,10700,10700,10700,10700,2
|
|
20231214,133200,120151570,10700,10700,10700,10700,2
|
|
20231214,133100,120130170,10700,10700,10700,10700,0
|
|
20231214,133000,120130170,10700,10690,10750,10690,4
|
|
20231214,132900,120087330,10690,10690,10690,10690,2
|
|
20231214,132800,120065950,10690,10710,10710,10690,2700
|
|
20231214,132700,91185720,10700,10700,10700,10700,2
|
|
20231214,132600,91164320,10700,10700,10700,10700,2
|
|
20231214,132500,91142920,10700,10700,10700,10700,0
|
|
20231214,132400,91142920,10700,10700,10700,10700,2
|
|
20231214,132300,91121520,10710,10710,10710,10710,2
|
|
20231214,132200,91100100,10710,10710,10710,10710,2
|
|
20231214,132100,91078680,10710,10710,10710,10710,0
|
|
20231214,132000,91078680,10710,10710,10710,10710,3
|
|
20231214,131900,91046550,10710,10710,10710,10710,2
|
|
20231214,131800,91025130,10710,10710,10710,10710,0
|
|
20231214,131700,91025130,10710,10710,10710,10710,2
|
|
20231214,131600,91003710,10710,10710,10710,10710,2
|
|
20231214,131500,90982290,10710,10710,10710,10710,0
|
|
20231214,131400,90982290,10710,10740,10750,10710,4
|
|
20231214,131300,90939380,10710,10710,10710,10710,2
|
|
20231214,131200,90917960,10710,10710,10710,10710,0
|
|
20231214,131100,90917960,10710,10710,10710,10710,2
|
|
20231214,131000,90896540,10710,10710,10710,10710,2
|
|
20231214,130900,90875120,10710,10710,10710,10710,0
|
|
20231214,130800,90875120,10710,10760,10760,10710,4
|
|
20231214,130700,90832180,10710,10710,10710,10710,22
|
|
20231214,130600,90596560,10700,10700,10700,10700,0
|
|
20231214,130500,90596560,10700,10710,10710,10700,3
|
|
20231214,130400,90564450,10700,10700,10700,10700,22
|
|
20231214,130300,90329050,10700,10700,10700,10700,0
|
|
20231214,130200,90329050,10700,10700,10700,10700,2
|
|
20231214,130100,90307650,10700,10700,10700,10700,2
|
|
20231214,130000,90286250,10710,10710,10710,10710,1
|
|
20231214,125900,90275540,10710,10710,10710,10710,0
|
|
20231214,125800,90275540,10710,10710,10710,10710,2
|
|
20231214,125700,90254120,10710,10710,10710,10710,3
|
|
20231214,125600,90221990,10700,10700,10700,10700,0
|
|
20231214,125500,90221990,10700,10700,10700,10700,33
|
|
20231214,125400,89868890,10700,10700,10700,10700,2
|
|
20231214,125300,89847490,10700,10700,10700,10700,1
|
|
20231214,125200,89836790,10710,10700,10710,10700,9
|
|
20231214,125100,89740420,10700,10700,10700,10700,2
|
|
20231214,125000,89719020,10700,10700,10700,10700,0
|
|
20231214,124900,89719020,10700,10700,10700,10700,12
|
|
20231214,124800,89590620,10700,10700,10700,10700,12
|
|
20231214,124700,89462220,10710,10710,10710,10710,1
|
|
20231214,124600,89451510,10700,10700,10700,10700,2
|
|
20231214,124500,89430110,10700,10700,10700,10700,2
|
|
20231214,124400,89408710,10700,10700,10700,10700,0
|
|
20231214,124300,89408710,10700,10700,10700,10700,5
|
|
20231214,124200,89355210,10700,10700,10700,10700,2
|
|
20231214,124100,89333810,10700,10700,10700,10700,0
|
|
20231214,124000,89333810,10700,10700,10700,10700,2
|
|
20231214,123900,89312410,10700,10700,10700,10700,2
|
|
20231214,123800,89291010,10700,10700,10700,10700,2
|
|
20231214,123700,89269610,10700,10700,10700,10700,0
|
|
20231214,123600,89269610,10700,10700,10700,10700,3
|
|
20231214,123500,89237510,10690,10690,10690,10690,88
|
|
20231214,123400,88296790,10690,10690,10690,10690,0
|
|
20231214,123300,88296790,10690,10690,10690,10690,3
|
|
20231214,123200,88264720,10690,10690,10690,10690,2
|
|
20231214,123100,88243340,10700,10700,10700,10700,0
|
|
20231214,123000,88243340,10700,10700,10700,10700,1
|
|
20231214,122900,88232640,10700,10700,10700,10700,6
|
|
20231214,122800,88168440,10690,10690,10690,10690,0
|
|
20231214,122700,88168440,10690,10690,10690,10690,30
|
|
20231214,122600,87847740,10690,10690,10690,10690,2
|
|
20231214,122500,87826360,10710,10710,10710,10710,1
|
|
20231214,122400,87815650,10690,10710,10710,10690,3
|
|
20231214,122300,87783560,10690,10690,10690,10690,6
|
|
20231214,122200,87719420,10690,10690,10690,10690,0
|
|
20231214,122100,87719420,10690,10690,10690,10690,2
|
|
20231214,122000,87698040,10690,10690,10690,10690,2
|
|
20231214,121900,87676660,10690,10690,10690,10690,0
|
|
20231214,121800,87676660,10690,10690,10690,10690,2
|
|
20231214,121700,87655280,10690,10690,10690,10690,2
|
|
20231214,121600,87633900,10690,10690,10690,10690,2
|
|
20231214,121500,87612520,10690,10690,10690,10690,3
|
|
20231214,121400,87580450,10690,10690,10690,10690,300
|
|
20231214,121300,84373450,10700,10700,10700,10700,2
|
|
20231214,121200,84352050,10700,10700,10700,10700,0
|
|
20231214,121100,84352050,10700,10700,10700,10700,2
|
|
20231214,121000,84330650,10720,10700,10720,10700,8
|
|
20231214,120900,84244930,10700,10700,10700,10700,16
|
|
20231214,120800,84073730,10700,10700,10700,10700,2
|
|
20231214,120700,84052330,10700,10700,10700,10700,2
|
|
20231214,120600,84030930,10700,10700,10700,10700,0
|
|
20231214,120500,84030930,10700,10700,10700,10700,276
|
|
20231214,120400,81077730,10700,10700,10700,10700,2
|
|
20231214,120300,81056330,10700,10700,10700,10700,0
|
|
20231214,120200,81056330,10700,10700,10700,10700,2
|
|
20231214,120100,81034930,10700,10700,10700,10700,2
|
|
20231214,120000,81013530,10700,10700,10700,10700,0
|
|
20231214,115900,81013530,10700,10700,10700,10700,2
|
|
20231214,115800,80992130,10700,10700,10700,10700,2
|
|
20231214,115700,80970730,10700,10700,10700,10700,0
|
|
20231214,115600,80970730,10700,10700,10700,10700,3
|
|
20231214,115500,80938630,10700,10700,10700,10700,216
|
|
20231214,115400,78627430,10720,10700,10720,10700,4
|
|
20231214,115300,78584590,10720,10710,10720,10710,15
|
|
20231214,115200,78423870,10700,10700,10700,10700,2
|
|
20231214,115100,78402470,10700,10700,10700,10700,2
|
|
20231214,115000,78381070,10700,10710,10710,10700,310
|
|
20231214,114900,75063120,10710,10710,10710,10710,2
|
|
20231214,114800,75041700,10710,10710,10710,10710,2
|
|
20231214,114700,75020280,10710,10710,10710,10710,0
|
|
20231214,114600,75020280,10710,10710,10710,10710,2
|
|
20231214,114500,74998860,10710,10710,10720,10710,312
|
|
20231214,114400,71657330,10720,10720,10720,10720,146
|
|
20231214,114300,70092210,10720,10720,10720,10720,2
|
|
20231214,114200,70070770,10720,10720,10720,10720,2
|
|
20231214,114100,70049330,10710,10730,10730,10710,357
|
|
20231214,114000,66219870,10740,10740,10740,10740,323
|
|
20231214,113900,62750850,10740,10740,10740,10740,2
|
|
20231214,113800,62729370,10740,10740,10740,10740,0
|
|
20231214,113700,62729370,10740,10740,10740,10740,2
|
|
20231214,113600,62707890,10740,10740,10740,10740,2
|
|
20231214,113500,62686410,10740,10740,10740,10740,0
|
|
20231214,113400,62686410,10740,10740,10740,10740,2
|
|
20231214,113300,62664930,10740,10740,10740,10740,2
|
|
20231214,113200,62643450,10740,10740,10740,10740,2
|
|
20231214,113100,62621970,10740,10740,10740,10740,0
|
|
20231214,113000,62621970,10740,10740,10740,10740,2
|
|
20231214,112900,62600490,10740,10740,10740,10740,3
|
|
20231214,112800,62568270,10740,10740,10740,10740,0
|
|
20231214,112700,62568270,10740,10740,10740,10740,2
|
|
20231214,112600,62546790,10740,10740,10740,10740,2
|
|
20231214,112500,62525310,10740,10740,10740,10740,0
|
|
20231214,112400,62525310,10740,10740,10740,10740,2
|
|
20231214,112300,62503830,10740,10740,10740,10740,2
|
|
20231214,112200,62482350,10740,10740,10740,10740,0
|
|
20231214,112100,62482350,10740,10740,10740,10740,2
|
|
20231214,112000,62460870,10740,10740,10740,10740,2
|
|
20231214,111900,62439390,10750,10750,10750,10750,0
|
|
20231214,111800,62439390,10750,10760,10760,10750,105
|
|
20231214,111700,61310580,10750,10750,10750,10750,8
|
|
20231214,111600,61224580,10760,10750,10760,10750,101
|
|
20231214,111500,60138820,10740,10740,10740,10740,32
|
|
20231214,111400,59795140,10740,10740,10740,10740,2
|
|
20231214,111300,59773660,10750,10750,10750,10750,4
|
|
20231214,111200,59730660,10750,10760,10760,10750,9
|
|
20231214,111100,59633850,10740,10740,10740,10740,2
|
|
20231214,111000,59612370,10740,10740,10740,10740,0
|
|
20231214,110900,59612370,10740,10740,10740,10740,2
|
|
20231214,110800,59590890,10740,10740,10740,10740,2
|
|
20231214,110700,59569410,10740,10740,10740,10740,2
|
|
20231214,110600,59547930,10740,10740,10740,10740,0
|
|
20231214,110500,59547930,10740,10740,10740,10740,2
|
|
20231214,110400,59526450,10750,10750,10750,10750,8
|
|
20231214,110300,59440450,10750,10750,10750,10750,0
|
|
20231214,110200,59440450,10750,10750,10750,10750,2
|
|
20231214,110100,59418950,10760,10760,10760,10760,108
|
|
20231214,110000,58256870,10760,10760,10760,10760,6
|
|
20231214,105900,58192310,10760,10770,10770,10760,390
|
|
20231214,105800,53995890,10770,10770,10770,10770,2
|
|
20231214,105700,53974350,10770,10770,10770,10770,0
|
|
20231214,105600,53974350,10770,10770,10770,10770,2
|
|
20231214,105500,53952810,10760,10770,10770,10760,3
|
|
20231214,105400,53920520,10760,10760,10760,10760,0
|
|
20231214,105300,53920520,10760,10760,10760,10760,2
|
|
20231214,105200,53899000,10760,10760,10760,10760,2
|
|
20231214,105100,53877480,10740,10740,10740,10740,0
|
|
20231214,105000,53877480,10740,10740,10740,10740,3
|
|
20231214,104900,53845260,10740,10740,10740,10740,0
|
|
20231214,104800,53845260,10740,10740,10740,10740,0
|
|
20231214,104700,53845260,10740,10740,10740,10740,0
|
|
20231214,104600,53845260,10740,10740,10740,10740,0
|
|
20231214,104500,53845260,10740,10740,10740,10740,21
|
|
20231214,104400,53619720,10740,10740,10740,10740,80
|
|
20231214,104300,52760520,10740,10740,10740,10740,0
|
|
20231214,104200,52760520,10740,10740,10740,10740,0
|
|
20231214,104100,52760520,10740,10740,10740,10740,4
|
|
20231214,104000,52717560,10720,10720,10720,10720,0
|
|
20231214,103900,52717560,10720,10720,10720,10720,0
|
|
20231214,103800,52717560,10720,10720,10720,10720,0
|
|
20231214,103700,52717560,10720,10720,10720,10720,10
|
|
20231214,103600,52610360,10720,10720,10720,10720,0
|
|
20231214,103500,52610360,10720,10720,10720,10720,0
|
|
20231214,103400,52610360,10720,10730,10730,10720,101
|
|
20231214,103300,51526640,10740,10740,10740,10740,1
|
|
20231214,103200,51515900,10740,10740,10740,10740,0
|
|
20231214,103100,51515900,10740,10740,10740,10740,4
|
|
20231214,103000,51472940,10740,10740,10740,10740,0
|
|
20231214,102900,51472940,10740,10740,10740,10740,6
|
|
20231214,102800,51408500,10730,10730,10730,10730,0
|
|
20231214,102700,51408500,10730,10730,10730,10730,0
|
|
20231214,102600,51408500,10730,10730,10730,10730,3
|
|
20231214,102500,51376310,10730,10740,10740,10730,535
|
|
20231214,102400,45635220,10740,10740,10740,10740,0
|
|
20231214,102300,45635220,10740,10740,10740,10740,0
|
|
20231214,102200,45635220,10740,10740,10740,10740,4
|
|
20231214,102100,45592260,10780,10780,10780,10780,0
|
|
20231214,102000,45592260,10780,10780,10780,10780,101
|
|
20231214,101900,44503480,10780,10780,10780,10780,1
|
|
20231214,101800,44492700,10750,10750,10750,10750,0
|
|
20231214,101700,44492700,10750,10750,10750,10750,0
|
|
20231214,101600,44492700,10750,10750,10750,10750,206
|
|
20231214,101500,42278200,10750,10750,10750,10750,85
|
|
20231214,101400,41364450,10750,10770,10770,10750,500
|
|
20231214,101300,35984990,10760,10760,10760,10760,0
|
|
20231214,101200,35984990,10760,10760,10760,10760,150
|
|
20231214,101100,34370990,10770,10770,10770,10770,0
|
|
20231214,101000,34370990,10770,10770,10770,10770,0
|
|
20231214,100900,34370990,10770,10800,10800,10770,633
|
|
20231214,100800,27549890,10820,10820,10820,10820,0
|
|
20231214,100700,27549890,10820,10820,10820,10820,0
|
|
20231214,100600,27549890,10820,10820,10820,10820,0
|
|
20231214,100500,27549890,10820,10820,10820,10820,0
|
|
20231214,100400,27549890,10820,10820,10820,10820,0
|
|
20231214,100300,27549890,10820,10820,10820,10820,0
|
|
20231214,100200,27549890,10820,10820,10820,10820,0
|
|
20231214,100100,27549890,10820,10820,10820,10820,1
|
|
20231214,100000,27539070,10830,10800,10830,10800,23
|
|
20231214,095900,27290530,10810,10810,10820,10810,33
|
|
20231214,095800,26933720,10820,10810,10820,10800,216
|
|
20231214,095700,24598810,10800,10800,10810,10800,65
|
|
20231214,095600,23896310,10800,10800,10800,10800,61
|
|
20231214,095500,23237510,10800,10820,10820,10800,861
|
|
20231214,095400,13933390,10830,10830,10830,10830,0
|
|
20231214,095300,13933390,10830,10830,10830,10830,0
|
|
20231214,095200,13933390,10830,10830,10830,10830,7
|
|
20231214,095100,13857580,10840,10840,10840,10840,0
|
|
20231214,095000,13857580,10840,10840,10840,10840,1
|
|
20231214,094900,13846740,10840,10840,10840,10840,0
|
|
20231214,094800,13846740,10840,10840,10840,10840,1
|
|
20231214,094700,13835900,10840,10840,10840,10840,7
|
|
20231214,094600,13760020,10820,10820,10820,10820,0
|
|
20231214,094500,13760020,10820,10820,10820,10820,5
|
|
20231214,094400,13705920,10820,10820,10820,10820,4
|
|
20231214,094300,13662640,10820,10850,10850,10820,69
|
|
20231214,094200,12916000,10840,10840,10840,10840,0
|
|
20231214,094100,12916000,10840,10840,10840,10840,0
|
|
20231214,094000,12916000,10840,10840,10840,10840,0
|
|
20231214,093900,12916000,10840,10840,10840,10840,0
|
|
20231214,093800,12916000,10840,10840,10840,10840,96
|
|
20231214,093700,11875360,10840,10840,10840,10840,0
|
|
20231214,093600,11875360,10840,10840,10840,10840,0
|
|
20231214,093500,11875360,10840,10840,10840,10840,0
|
|
20231214,093400,11875360,10840,10840,10840,10840,0
|
|
20231214,093300,11875360,10840,10840,10840,10840,0
|
|
20231214,093200,11875360,10840,10840,10840,10840,0
|
|
20231214,093100,11875360,10840,10840,10840,10840,4
|
|
20231214,093000,11832000,10840,10860,10860,10840,121
|
|
20231214,092900,10519270,10850,10860,10860,10850,17
|
|
20231214,092800,10334670,10860,10860,10860,10860,0
|
|
20231214,092700,10334670,10860,10860,10860,10860,0
|
|
20231214,092600,10334670,10860,10860,10860,10860,0
|
|
20231214,092500,10334670,10860,10860,10860,10860,0
|
|
20231214,092400,10334670,10860,10860,10860,10860,1
|
|
20231214,092300,10323810,10860,10860,10860,10860,0
|
|
20231214,092200,10323810,10860,10860,10860,10860,0
|
|
20231214,092100,10323810,10860,10860,10860,10860,0
|
|
20231214,092000,10323810,10860,10860,10860,10860,0
|
|
20231214,091900,10323810,10860,10860,10860,10860,10
|
|
20231214,091800,10215210,10860,10860,10860,10860,0
|
|
20231214,091700,10215210,10860,10860,10860,10860,0
|
|
20231214,091600,10215210,10860,10860,10860,10860,0
|
|
20231214,091500,10215210,10860,10860,10860,10860,1
|
|
20231214,091400,10204350,10860,10860,10860,10860,9
|
|
20231214,091300,10106610,10870,10870,10870,10870,1
|
|
20231214,091200,10095740,10810,10810,10810,10810,0
|
|
20231214,091100,10095740,10810,10810,10810,10810,0
|
|
20231214,091000,10095740,10810,10810,10810,10810,0
|
|
20231214,090900,10095740,10810,10850,10850,10810,404
|
|
20231214,090800,5723990,10850,10850,10850,10850,0
|
|
20231214,090700,5723990,10850,10850,10850,10850,26
|
|
20231214,090600,5441890,10880,10870,10880,10870,178
|
|
20231214,090500,3507020,10870,10900,10900,10870,198
|
|
20231214,090400,1349940,10900,10890,10900,10890,67
|
|
20231214,090300,619670,10890,10890,10890,10890,1
|
|
20231214,090200,608780,10900,10900,10900,10900,0
|
|
20231214,090100,608780,10900,10900,10900,10900,0
|
|
20231214,090000,608780,10900,10870,10900,10870,56
|