580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183700,165673900,10850,10850,10850,10850,289
|
|
20231228,183600,165673900,10850,10850,10850,10850,0
|
|
20231228,183500,165673900,10850,10850,10850,10850,0
|
|
20231228,183400,165673900,10850,10850,10850,10850,0
|
|
20231228,183300,165673900,10850,10850,10850,10850,0
|
|
20231228,183200,165673900,10850,10850,10850,10850,0
|
|
20231228,183100,165673900,10850,10850,10850,10850,0
|
|
20231228,183000,165673900,10850,10850,10850,10850,0
|
|
20231228,182900,165673900,10850,10850,10850,10850,0
|
|
20231228,182800,165673900,10850,10850,10850,10850,0
|
|
20231228,182700,165673900,10850,10850,10850,10850,0
|
|
20231228,182600,165673900,10850,10850,10850,10850,0
|
|
20231228,182500,165673900,10850,10850,10850,10850,0
|
|
20231228,182400,165673900,10850,10850,10850,10850,0
|
|
20231228,182300,165673900,10850,10850,10850,10850,0
|
|
20231228,182200,165673900,10850,10850,10850,10850,0
|
|
20231228,182100,165673900,10850,10850,10850,10850,0
|
|
20231228,182000,165673900,10850,10850,10850,10850,0
|
|
20231228,181900,165673900,10850,10850,10850,10850,0
|
|
20231228,181800,165673900,10850,10850,10850,10850,0
|
|
20231228,181700,165673900,10850,10850,10850,10850,0
|
|
20231228,181600,165673900,10850,10850,10850,10850,0
|
|
20231228,181500,165673900,10850,10850,10850,10850,0
|
|
20231228,181400,165673900,10850,10850,10850,10850,0
|
|
20231228,181300,165673900,10850,10850,10850,10850,0
|
|
20231228,181200,165673900,10850,10850,10850,10850,0
|
|
20231228,181100,165673900,10850,10850,10850,10850,0
|
|
20231228,181000,165673900,10850,10850,10850,10850,0
|
|
20231228,180900,165673900,10850,10850,10850,10850,0
|
|
20231228,180800,165673900,10850,10850,10850,10850,0
|
|
20231228,180700,165673900,10850,10850,10850,10850,289
|
|
20231228,180600,165673900,10850,10850,10850,10850,0
|
|
20231228,180500,165673900,10850,10850,10850,10850,0
|
|
20231228,180400,165673900,10850,10850,10850,10850,0
|
|
20231228,180300,165673900,10850,10850,10850,10850,0
|
|
20231228,180200,165673900,10850,10850,10850,10850,0
|
|
20231228,180100,165673900,10850,10850,10850,10850,0
|
|
20231228,180000,165673900,10850,10850,10850,10850,0
|
|
20231228,175900,165673900,10850,10850,10850,10850,0
|
|
20231228,175800,165673900,10850,10850,10850,10850,0
|
|
20231228,175700,165673900,10850,10850,10850,10850,0
|
|
20231228,175600,165673900,10850,10850,10850,10850,0
|
|
20231228,175500,165673900,10850,10850,10850,10850,0
|
|
20231228,175400,165673900,10850,10850,10850,10850,0
|
|
20231228,175300,165673900,10850,10850,10850,10850,0
|
|
20231228,175200,165673900,10850,10850,10850,10850,0
|
|
20231228,175100,165673900,10850,10850,10850,10850,0
|
|
20231228,175000,165673900,10850,10850,10850,10850,0
|
|
20231228,174900,165673900,10850,10850,10850,10850,0
|
|
20231228,174800,165673900,10850,10850,10850,10850,0
|
|
20231228,174700,165673900,10850,10850,10850,10850,0
|
|
20231228,174600,165673900,10850,10850,10850,10850,0
|
|
20231228,174500,165673900,10850,10850,10850,10850,0
|
|
20231228,174400,165673900,10850,10850,10850,10850,0
|
|
20231228,174300,165673900,10850,10850,10850,10850,0
|
|
20231228,174200,165673900,10850,10850,10850,10850,0
|
|
20231228,174100,165673900,10850,10850,10850,10850,0
|
|
20231228,174000,165673900,10850,10850,10850,10850,0
|
|
20231228,173900,165673900,10850,10850,10850,10850,0
|
|
20231228,173800,165673900,10850,10850,10850,10850,0
|
|
20231228,173700,165673900,10850,10850,10850,10850,289
|
|
20231228,173600,165673900,10850,10850,10850,10850,0
|
|
20231228,173500,165673900,10850,10850,10850,10850,0
|
|
20231228,173400,165673900,10850,10850,10850,10850,0
|
|
20231228,173300,165673900,10850,10850,10850,10850,0
|
|
20231228,173200,165673900,10850,10850,10850,10850,0
|
|
20231228,173100,165673900,10850,10850,10850,10850,0
|
|
20231228,173000,165673900,10850,10850,10850,10850,0
|
|
20231228,172900,165673900,10850,10850,10850,10850,0
|
|
20231228,172800,165673900,10850,10850,10850,10850,0
|
|
20231228,172700,165673900,10850,10850,10850,10850,0
|
|
20231228,172600,165673900,10850,10850,10850,10850,0
|
|
20231228,172500,165673900,10850,10850,10850,10850,0
|
|
20231228,172400,165673900,10850,10850,10850,10850,0
|
|
20231228,172300,165673900,10850,10850,10850,10850,0
|
|
20231228,172200,165673900,10850,10850,10850,10850,0
|
|
20231228,172100,165673900,10850,10850,10850,10850,0
|
|
20231228,172000,165673900,10850,10850,10850,10850,0
|
|
20231228,171900,165673900,10850,10850,10850,10850,0
|
|
20231228,171800,165673900,10850,10850,10850,10850,0
|
|
20231228,171700,165673900,10850,10850,10850,10850,0
|
|
20231228,171600,165673900,10850,10850,10850,10850,0
|
|
20231228,171500,165673900,10850,10850,10850,10850,0
|
|
20231228,171400,165673900,10850,10850,10850,10850,0
|
|
20231228,171300,165673900,10850,10850,10850,10850,0
|
|
20231228,171200,165673900,10850,10850,10850,10850,0
|
|
20231228,171100,165673900,10850,10850,10850,10850,0
|
|
20231228,171000,165673900,10850,10850,10850,10850,0
|
|
20231228,170900,165673900,10850,10850,10850,10850,0
|
|
20231228,170800,165673900,10850,10850,10850,10850,0
|
|
20231228,170700,165673900,10850,10850,10850,10850,289
|
|
20231228,170600,165673900,10850,10850,10850,10850,0
|
|
20231228,170500,165673900,10850,10850,10850,10850,0
|
|
20231228,170400,165673900,10850,10850,10850,10850,0
|
|
20231228,170300,165673900,10850,10850,10850,10850,0
|
|
20231228,170200,165673900,10850,10850,10850,10850,0
|
|
20231228,170100,165673900,10850,10850,10850,10850,0
|
|
20231228,170000,165673900,10850,10850,10850,10850,0
|
|
20231228,165900,165673900,10850,10850,10850,10850,0
|
|
20231228,165800,165673900,10850,10850,10850,10850,0
|
|
20231228,165700,165673900,10850,10850,10850,10850,0
|
|
20231228,165600,165673900,10850,10850,10850,10850,0
|
|
20231228,165500,165673900,10850,10850,10850,10850,0
|
|
20231228,165400,165673900,10850,10850,10850,10850,0
|
|
20231228,165300,165673900,10850,10850,10850,10850,0
|
|
20231228,165200,165673900,10850,10850,10850,10850,0
|
|
20231228,165100,165673900,10850,10850,10850,10850,0
|
|
20231228,165000,165673900,10850,10850,10850,10850,0
|
|
20231228,164900,165673900,10850,10850,10850,10850,0
|
|
20231228,164800,165673900,10850,10850,10850,10850,0
|
|
20231228,164700,165673900,10850,10850,10850,10850,0
|
|
20231228,164600,165673900,10850,10850,10850,10850,0
|
|
20231228,164500,165673900,10850,10850,10850,10850,0
|
|
20231228,164400,165673900,10850,10850,10850,10850,0
|
|
20231228,164300,165673900,10850,10850,10850,10850,0
|
|
20231228,164200,165673900,10850,10850,10850,10850,0
|
|
20231228,164100,165673900,10850,10850,10850,10850,0
|
|
20231228,164000,165673900,10850,10850,10850,10850,0
|
|
20231228,163900,165673900,10850,10850,10850,10850,0
|
|
20231228,163800,165673900,10850,10850,10850,10850,0
|
|
20231228,163700,165673900,10850,10850,10850,10850,289
|
|
20231228,163600,165673900,10850,10850,10850,10850,0
|
|
20231228,163500,165673900,10850,10850,10850,10850,0
|
|
20231228,163400,165673900,10850,10850,10850,10850,0
|
|
20231228,163300,165673900,10850,10850,10850,10850,0
|
|
20231228,163200,165673900,10850,10850,10850,10850,0
|
|
20231228,163100,165673900,10850,10850,10850,10850,0
|
|
20231228,163000,165673900,10850,10850,10850,10850,0
|
|
20231228,162900,165673900,10850,10850,10850,10850,0
|
|
20231228,162800,165673900,10850,10850,10850,10850,0
|
|
20231228,162700,165673900,10850,10850,10850,10850,0
|
|
20231228,162600,165673900,10850,10850,10850,10850,0
|
|
20231228,162500,165673900,10850,10850,10850,10850,0
|
|
20231228,162400,165673900,10850,10850,10850,10850,0
|
|
20231228,162300,165673900,10850,10850,10850,10850,0
|
|
20231228,162200,165673900,10850,10850,10850,10850,0
|
|
20231228,162100,165673900,10850,10850,10850,10850,0
|
|
20231228,162000,165673900,10850,10850,10850,10850,0
|
|
20231228,161900,165673900,10850,10850,10850,10850,0
|
|
20231228,161800,165673900,10850,10850,10850,10850,0
|
|
20231228,161700,165673900,10850,10850,10850,10850,0
|
|
20231228,161600,165673900,10850,10850,10850,10850,0
|
|
20231228,161500,165673900,10850,10850,10850,10850,0
|
|
20231228,161400,165673900,10850,10850,10850,10850,0
|
|
20231228,161300,165673900,10850,10850,10850,10850,0
|
|
20231228,161200,165673900,10850,10850,10850,10850,0
|
|
20231228,161100,165673900,10850,10850,10850,10850,0
|
|
20231228,161000,165673900,10850,10850,10850,10850,0
|
|
20231228,160900,165673900,10850,10850,10850,10850,0
|
|
20231228,160800,165673900,10850,10850,10850,10850,0
|
|
20231228,160700,165673900,10850,10850,10850,10850,289
|
|
20231228,160600,165673900,10850,10850,10850,10850,0
|
|
20231228,160500,165673900,10850,10850,10850,10850,0
|
|
20231228,160400,165673900,10850,10850,10850,10850,0
|
|
20231228,160300,165673900,10850,10850,10850,10850,0
|
|
20231228,160200,165673900,10850,10850,10850,10850,0
|
|
20231228,160100,165673900,10850,10850,10850,10850,0
|
|
20231228,160000,165673900,10850,10850,10850,10850,0
|
|
20231228,155900,165673900,10850,10850,10850,10850,0
|
|
20231228,155800,165673900,10850,10850,10850,10850,0
|
|
20231228,155700,165673900,10850,10850,10850,10850,0
|
|
20231228,155600,165673900,10850,10850,10850,10850,0
|
|
20231228,155500,165673900,10850,10850,10850,10850,0
|
|
20231228,155400,165673900,10850,10850,10850,10850,0
|
|
20231228,155300,165673900,10850,10850,10850,10850,0
|
|
20231228,155200,165673900,10850,10850,10850,10850,0
|
|
20231228,155100,165673900,10850,10850,10850,10850,0
|
|
20231228,155000,165673900,10850,10850,10850,10850,0
|
|
20231228,154900,165673900,10850,10850,10850,10850,0
|
|
20231228,154800,165673900,10850,10850,10850,10850,0
|
|
20231228,154700,165673900,10850,10850,10850,10850,0
|
|
20231228,154600,165673900,10850,10850,10850,10850,0
|
|
20231228,154500,165673900,10850,10850,10850,10850,0
|
|
20231228,154400,165673900,10850,10850,10850,10850,0
|
|
20231228,154300,165673900,10850,10850,10850,10850,0
|
|
20231228,154200,165673900,10850,10850,10850,10850,0
|
|
20231228,154100,165673900,10850,10850,10850,10850,0
|
|
20231228,154000,165673900,10850,10850,10850,10850,0
|
|
20231228,153900,165673900,10850,10850,10850,10850,0
|
|
20231228,153800,165673900,10850,10850,10850,10850,0
|
|
20231228,153700,165673900,10850,10850,10850,10850,289
|
|
20231228,153600,165673900,10850,10850,10850,10850,0
|
|
20231228,153500,165673900,10850,10850,10850,10850,0
|
|
20231228,153400,165673900,10850,10850,10850,10850,0
|
|
20231228,153300,165673900,10850,10850,10850,10850,0
|
|
20231228,153200,165673900,10850,10850,10850,10850,0
|
|
20231228,153100,165673900,10850,10850,10850,10850,0
|
|
20231228,153000,165673900,10850,10850,10850,10850,289
|
|
20231228,152900,162538250,10780,10780,10780,10780,0
|
|
20231228,152800,162538250,10780,10780,10780,10780,0
|
|
20231228,152700,162538250,10780,10780,10780,10780,0
|
|
20231228,152600,162538250,10780,10780,10780,10780,0
|
|
20231228,152500,162538250,10780,10780,10780,10780,0
|
|
20231228,152400,162538250,10780,10780,10780,10780,0
|
|
20231228,152300,162538250,10780,10780,10780,10780,0
|
|
20231228,152200,162538250,10780,10780,10780,10780,0
|
|
20231228,152100,162538250,10780,10780,10780,10780,0
|
|
20231228,152000,162538250,10780,10780,10780,10780,0
|
|
20231228,151900,162538250,10780,10790,10790,10780,10
|
|
20231228,151800,162430400,10790,10800,10800,10780,36
|
|
20231228,151700,162042020,10810,10800,10810,10800,495
|
|
20231228,151600,156695970,10780,10780,10780,10780,0
|
|
20231228,151500,156695970,10780,10780,10780,10780,0
|
|
20231228,151400,156695970,10780,10780,10780,10780,3
|
|
20231228,151300,156663630,10820,10820,10820,10820,0
|
|
20231228,151200,156663630,10820,10820,10820,10820,30
|
|
20231228,151100,156339030,10780,10780,10780,10780,0
|
|
20231228,151000,156339030,10780,10780,10780,10780,0
|
|
20231228,150900,156339030,10780,10780,10780,10780,1
|
|
20231228,150800,156328250,10780,10780,10780,10780,0
|
|
20231228,150700,156328250,10780,10780,10780,10780,0
|
|
20231228,150600,156328250,10780,10780,10780,10780,6
|
|
20231228,150500,156263570,10820,10820,10820,10820,7
|
|
20231228,150400,156187830,10780,10780,10780,10780,0
|
|
20231228,150300,156187830,10780,10780,10780,10780,0
|
|
20231228,150200,156187830,10780,10780,10780,10780,33
|
|
20231228,150100,155832090,10780,10780,10780,10780,0
|
|
20231228,150000,155832090,10780,10780,10780,10780,0
|
|
20231228,145900,155832090,10780,10780,10780,10780,90
|
|
20231228,145800,154861890,10820,10820,10820,10820,0
|
|
20231228,145700,154861890,10820,10820,10820,10820,0
|
|
20231228,145600,154861890,10820,10820,10820,10820,0
|
|
20231228,145500,154861890,10820,10820,10820,10820,0
|
|
20231228,145400,154861890,10820,10820,10820,10820,0
|
|
20231228,145300,154861890,10820,10820,10820,10820,0
|
|
20231228,145200,154861890,10820,10820,10820,10820,0
|
|
20231228,145100,154861890,10820,10820,10820,10820,0
|
|
20231228,145000,154861890,10820,10820,10820,10820,0
|
|
20231228,144900,154861890,10820,10820,10820,10820,1
|
|
20231228,144800,154851070,10810,10810,10810,10810,0
|
|
20231228,144700,154851070,10810,10810,10810,10810,3
|
|
20231228,144600,154818640,10810,10800,10810,10800,413
|
|
20231228,144500,150357900,10780,10780,10780,10780,0
|
|
20231228,144400,150357900,10780,10780,10780,10780,10
|
|
20231228,144300,150250100,10800,10800,10800,10800,0
|
|
20231228,144200,150250100,10800,10800,10800,10800,1
|
|
20231228,144100,150239300,10780,10780,10780,10780,0
|
|
20231228,144000,150239300,10780,10780,10780,10780,0
|
|
20231228,143900,150239300,10780,10790,10790,10780,576
|
|
20231228,143800,144027020,10780,10780,10780,10780,0
|
|
20231228,143700,144027020,10780,10780,10780,10780,0
|
|
20231228,143600,144027020,10780,10780,10780,10780,0
|
|
20231228,143500,144027020,10780,10780,10780,10780,0
|
|
20231228,143400,144027020,10780,10780,10780,10780,0
|
|
20231228,143300,144027020,10780,10780,10780,10780,9
|
|
20231228,143200,143930000,10790,10790,10790,10790,0
|
|
20231228,143100,143930000,10790,10790,10790,10790,0
|
|
20231228,143000,143930000,10790,10790,10790,10790,0
|
|
20231228,142900,143930000,10790,10790,10790,10790,0
|
|
20231228,142800,143930000,10790,10790,10790,10790,0
|
|
20231228,142700,143930000,10790,10790,10790,10790,0
|
|
20231228,142600,143930000,10790,10790,10790,10790,0
|
|
20231228,142500,143930000,10790,10790,10790,10790,0
|
|
20231228,142400,143930000,10790,10790,10790,10790,0
|
|
20231228,142300,143930000,10790,10790,10790,10790,0
|
|
20231228,142200,143930000,10790,10790,10790,10790,0
|
|
20231228,142100,143930000,10790,10790,10790,10790,0
|
|
20231228,142000,143930000,10790,10790,10790,10790,0
|
|
20231228,141900,143930000,10790,10790,10790,10790,0
|
|
20231228,141800,143930000,10790,10790,10790,10790,0
|
|
20231228,141700,143930000,10790,10790,10790,10790,0
|
|
20231228,141600,143930000,10790,10790,10790,10790,5
|
|
20231228,141500,143876050,10790,10790,10790,10790,0
|
|
20231228,141400,143876050,10790,10790,10790,10790,0
|
|
20231228,141300,143876050,10790,10790,10790,10790,0
|
|
20231228,141200,143876050,10790,10790,10790,10790,0
|
|
20231228,141100,143876050,10790,10790,10790,10790,0
|
|
20231228,141000,143876050,10790,10790,10790,10790,0
|
|
20231228,140900,143876050,10790,10790,10790,10790,0
|
|
20231228,140800,143876050,10790,10790,10790,10790,0
|
|
20231228,140700,143876050,10790,10790,10790,10790,0
|
|
20231228,140600,143876050,10790,10790,10790,10790,0
|
|
20231228,140500,143876050,10790,10790,10790,10790,0
|
|
20231228,140400,143876050,10790,10790,10790,10790,0
|
|
20231228,140300,143876050,10790,10790,10790,10790,0
|
|
20231228,140200,143876050,10790,10790,10790,10790,5
|
|
20231228,140100,143822100,10760,10760,10760,10760,0
|
|
20231228,140000,143822100,10760,10760,10760,10760,0
|
|
20231228,135900,143822100,10760,10760,10760,10760,0
|
|
20231228,135800,143822100,10760,10760,10760,10760,0
|
|
20231228,135700,143822100,10760,10760,10760,10760,0
|
|
20231228,135600,143822100,10760,10760,10760,10760,0
|
|
20231228,135500,143822100,10760,10760,10760,10760,0
|
|
20231228,135400,143822100,10760,10760,10760,10760,0
|
|
20231228,135300,143822100,10760,10760,10760,10760,0
|
|
20231228,135200,143822100,10760,10770,10770,10760,771
|
|
20231228,135100,135521640,10770,10770,10770,10770,0
|
|
20231228,135000,135521640,10770,10770,10770,10770,42
|
|
20231228,134900,135069300,10810,10810,10810,10810,0
|
|
20231228,134800,135069300,10810,10810,10810,10810,0
|
|
20231228,134700,135069300,10810,10810,10810,10810,0
|
|
20231228,134600,135069300,10810,10810,10810,10810,1
|
|
20231228,134500,135058490,10770,10770,10770,10770,0
|
|
20231228,134400,135058490,10770,10770,10770,10770,0
|
|
20231228,134300,135058490,10770,10770,10770,10770,0
|
|
20231228,134200,135058490,10770,10770,10770,10770,0
|
|
20231228,134100,135058490,10770,10780,10780,10770,98
|
|
20231228,134000,134002600,10810,10800,10810,10800,68
|
|
20231228,133900,133267820,10780,10780,10780,10780,0
|
|
20231228,133800,133267820,10780,10780,10780,10780,7
|
|
20231228,133700,133192360,10780,10780,10780,10780,0
|
|
20231228,133600,133192360,10780,10780,10780,10780,0
|
|
20231228,133500,133192360,10780,10780,10780,10780,0
|
|
20231228,133400,133192360,10780,10780,10780,10780,0
|
|
20231228,133300,133192360,10780,10780,10780,10780,0
|
|
20231228,133200,133192360,10780,10780,10780,10780,0
|
|
20231228,133100,133192360,10780,10780,10780,10780,0
|
|
20231228,133000,133192360,10780,10780,10780,10780,0
|
|
20231228,132900,133192360,10780,10780,10780,10780,7
|
|
20231228,132800,133116900,10780,10780,10780,10780,0
|
|
20231228,132700,133116900,10780,10780,10780,10780,0
|
|
20231228,132600,133116900,10780,10780,10780,10780,86
|
|
20231228,132500,132189820,10800,10800,10800,10800,351
|
|
20231228,132400,128399020,10780,10780,10780,10780,285
|
|
20231228,132300,125326720,10790,10790,10790,10790,20
|
|
20231228,132200,125110920,10800,10800,10800,10800,0
|
|
20231228,132100,125110920,10800,10800,10800,10800,0
|
|
20231228,132000,125110920,10800,10800,10800,10800,0
|
|
20231228,131900,125110920,10800,10800,10800,10800,0
|
|
20231228,131800,125110920,10800,10800,10800,10800,80
|
|
20231228,131700,124246920,10800,10800,10800,10800,0
|
|
20231228,131600,124246920,10800,10800,10800,10800,0
|
|
20231228,131500,124246920,10800,10800,10800,10800,0
|
|
20231228,131400,124246920,10800,10800,10800,10800,0
|
|
20231228,131300,124246920,10800,10800,10800,10800,0
|
|
20231228,131200,124246920,10800,10800,10800,10800,0
|
|
20231228,131100,124246920,10800,10800,10800,10800,50
|
|
20231228,131000,123706920,10800,10790,10800,10790,450
|
|
20231228,130900,118849250,10780,10780,10780,10780,135
|
|
20231228,130800,117393950,10780,10780,10780,10780,15
|
|
20231228,130700,117232250,10770,10770,10770,10770,0
|
|
20231228,130600,117232250,10770,10770,10770,10770,0
|
|
20231228,130500,117232250,10770,10770,10770,10770,0
|
|
20231228,130400,117232250,10770,10770,10770,10770,0
|
|
20231228,130300,117232250,10770,10770,10770,10770,10
|
|
20231228,130200,117124550,10770,10770,10770,10770,0
|
|
20231228,130100,117124550,10770,10770,10770,10770,0
|
|
20231228,130000,117124550,10770,10770,10770,10770,102
|
|
20231228,125900,116026010,10770,10770,10770,10770,3
|
|
20231228,125800,115993700,10770,10770,10770,10770,0
|
|
20231228,125700,115993700,10770,10770,10770,10770,0
|
|
20231228,125600,115993700,10770,10770,10770,10770,0
|
|
20231228,125500,115993700,10770,10770,10770,10770,0
|
|
20231228,125400,115993700,10770,10800,10800,10770,11
|
|
20231228,125300,115875200,10780,10780,10780,10780,0
|
|
20231228,125200,115875200,10780,10780,10780,10780,1
|
|
20231228,125100,115864420,10770,10770,10770,10770,0
|
|
20231228,125000,115864420,10770,10770,10770,10770,0
|
|
20231228,124900,115864420,10770,10770,10770,10770,0
|
|
20231228,124800,115864420,10770,10770,10770,10770,3
|
|
20231228,124700,115832110,10770,10770,10770,10770,0
|
|
20231228,124600,115832110,10770,10770,10770,10770,0
|
|
20231228,124500,115832110,10770,10770,10770,10770,0
|
|
20231228,124400,115832110,10770,10770,10770,10770,6
|
|
20231228,124300,115767490,10770,10770,10770,10770,0
|
|
20231228,124200,115767490,10770,10770,10770,10770,0
|
|
20231228,124100,115767490,10770,10770,10770,10770,0
|
|
20231228,124000,115767490,10770,10770,10770,10770,750
|
|
20231228,123900,107689990,10750,10750,10750,10750,0
|
|
20231228,123800,107689990,10750,10750,10750,10750,0
|
|
20231228,123700,107689990,10750,10750,10750,10750,49
|
|
20231228,123600,107163240,10750,10770,10770,10750,201
|
|
20231228,123500,105001490,10770,10770,10770,10770,5
|
|
20231228,123400,104947640,10760,10770,10770,10760,165
|
|
20231228,123300,103171250,10780,10780,10780,10780,0
|
|
20231228,123200,103171250,10780,10780,10780,10780,0
|
|
20231228,123100,103171250,10780,10780,10780,10780,0
|
|
20231228,123000,103171250,10780,10780,10780,10780,1
|
|
20231228,122900,103160470,10780,10780,10780,10780,100
|
|
20231228,122800,102082470,10790,10790,10790,10790,173
|
|
20231228,122700,100215800,10780,10780,10780,10780,69
|
|
20231228,122600,99471980,10780,10770,10780,10770,232
|
|
20231228,122500,96971030,10760,10760,10760,10760,34
|
|
20231228,122400,96605190,10750,10750,10750,10750,0
|
|
20231228,122300,96605190,10750,10750,10750,10750,0
|
|
20231228,122200,96605190,10750,10750,10750,10750,0
|
|
20231228,122100,96605190,10750,10750,10750,10750,0
|
|
20231228,122000,96605190,10750,10750,10750,10750,97
|
|
20231228,121900,95562440,10750,10750,10750,10750,3
|
|
20231228,121800,95530190,10750,10750,10750,10750,30
|
|
20231228,121700,95207690,10730,10730,10730,10730,9
|
|
20231228,121600,95111120,10750,10750,10750,10750,1
|
|
20231228,121500,95100370,10730,10730,10730,10730,0
|
|
20231228,121400,95100370,10730,10740,10740,10730,6
|
|
20231228,121300,95035950,10740,10760,10760,10740,22
|
|
20231228,121200,94799390,10720,10720,10720,10720,0
|
|
20231228,121100,94799390,10720,10720,10720,10720,0
|
|
20231228,121000,94799390,10720,10720,10720,10720,0
|
|
20231228,120900,94799390,10720,10720,10720,10720,0
|
|
20231228,120800,94799390,10720,10720,10720,10720,0
|
|
20231228,120700,94799390,10720,10720,10720,10720,0
|
|
20231228,120600,94799390,10720,10720,10720,10720,0
|
|
20231228,120500,94799390,10720,10720,10720,10720,0
|
|
20231228,120400,94799390,10720,10720,10720,10720,9
|
|
20231228,120300,94702910,10720,10720,10720,10720,0
|
|
20231228,120200,94702910,10720,10720,10720,10720,0
|
|
20231228,120100,94702910,10720,10720,10720,10720,0
|
|
20231228,120000,94702910,10720,10720,10720,10720,0
|
|
20231228,115900,94702910,10720,10720,10720,10720,0
|
|
20231228,115800,94702910,10720,10720,10720,10720,0
|
|
20231228,115700,94702910,10720,10720,10720,10720,0
|
|
20231228,115600,94702910,10720,10720,10720,10720,0
|
|
20231228,115500,94702910,10720,10720,10720,10720,1
|
|
20231228,115400,94692190,10720,10720,10720,10720,0
|
|
20231228,115300,94692190,10720,10720,10720,10720,0
|
|
20231228,115200,94692190,10720,10720,10720,10720,0
|
|
20231228,115100,94692190,10720,10720,10720,10720,0
|
|
20231228,115000,94692190,10720,10720,10720,10720,9
|
|
20231228,114900,94595710,10720,10720,10720,10720,0
|
|
20231228,114800,94595710,10720,10720,10720,10720,0
|
|
20231228,114700,94595710,10720,10720,10720,10720,0
|
|
20231228,114600,94595710,10720,10720,10720,10720,0
|
|
20231228,114500,94595710,10720,10720,10720,10720,0
|
|
20231228,114400,94595710,10720,10720,10720,10720,0
|
|
20231228,114300,94595710,10720,10720,10720,10720,0
|
|
20231228,114200,94595710,10720,10720,10720,10720,15
|
|
20231228,114100,94434910,10720,10720,10720,10720,0
|
|
20231228,114000,94434910,10720,10720,10720,10720,0
|
|
20231228,113900,94434910,10720,10720,10720,10720,0
|
|
20231228,113800,94434910,10720,10720,10720,10720,0
|
|
20231228,113700,94434910,10720,10720,10720,10720,0
|
|
20231228,113600,94434910,10720,10720,10720,10720,0
|
|
20231228,113500,94434910,10720,10720,10720,10720,0
|
|
20231228,113400,94434910,10720,10720,10720,10720,0
|
|
20231228,113300,94434910,10720,10720,10720,10720,0
|
|
20231228,113200,94434910,10720,10720,10720,10720,62
|
|
20231228,113100,93770270,10720,10720,10720,10720,0
|
|
20231228,113000,93770270,10720,10720,10720,10720,0
|
|
20231228,112900,93770270,10720,10720,10720,10720,0
|
|
20231228,112800,93770270,10720,10720,10720,10720,0
|
|
20231228,112700,93770270,10720,10750,10760,10720,180
|
|
20231228,112600,91840600,10720,10730,10730,10720,21
|
|
20231228,112500,91615470,10720,10720,10720,10720,0
|
|
20231228,112400,91615470,10720,10720,10720,10720,0
|
|
20231228,112300,91615470,10720,10720,10720,10720,0
|
|
20231228,112200,91615470,10720,10720,10720,10720,0
|
|
20231228,112100,91615470,10720,10720,10720,10720,0
|
|
20231228,112000,91615470,10720,10720,10720,10720,0
|
|
20231228,111900,91615470,10720,10720,10720,10720,0
|
|
20231228,111800,91615470,10720,10720,10720,10720,0
|
|
20231228,111700,91615470,10720,10720,10720,10720,33
|
|
20231228,111600,91261710,10720,10720,10720,10720,0
|
|
20231228,111500,91261710,10720,10720,10720,10720,0
|
|
20231228,111400,91261710,10720,10720,10720,10720,0
|
|
20231228,111300,91261710,10720,10720,10720,10720,21
|
|
20231228,111200,91036590,10720,10720,10720,10720,0
|
|
20231228,111100,91036590,10720,10720,10720,10720,0
|
|
20231228,111000,91036590,10720,10720,10720,10720,0
|
|
20231228,110900,91036590,10720,10720,10720,10720,0
|
|
20231228,110800,91036590,10720,10720,10720,10720,0
|
|
20231228,110700,91036590,10720,10720,10720,10720,0
|
|
20231228,110600,91036590,10720,10720,10720,10720,0
|
|
20231228,110500,91036590,10720,10720,10720,10720,1
|
|
20231228,110400,91025870,10700,10700,10700,10700,30
|
|
20231228,110300,90704870,10700,10700,10700,10700,300
|
|
20231228,110200,87494870,10740,10740,10740,10740,0
|
|
20231228,110100,87494870,10740,10740,10740,10740,0
|
|
20231228,110000,87494870,10740,10740,10740,10740,0
|
|
20231228,105900,87494870,10740,10700,10740,10700,10
|
|
20231228,105800,87387830,10700,10700,10700,10700,17
|
|
20231228,105700,87205930,10760,10760,10760,10760,0
|
|
20231228,105600,87205930,10760,10760,10760,10760,0
|
|
20231228,105500,87205930,10760,10760,10760,10760,1
|
|
20231228,105400,87195170,10700,10700,10700,10700,0
|
|
20231228,105300,87195170,10700,10710,10710,10700,17
|
|
20231228,105200,87013200,10780,10780,10780,10780,0
|
|
20231228,105100,87013200,10780,10730,10790,10730,12
|
|
20231228,105000,86884040,10700,10700,10700,10700,22
|
|
20231228,104900,86648640,10700,10700,10700,10700,0
|
|
20231228,104800,86648640,10700,10700,10700,10700,17
|
|
20231228,104700,86466740,10690,10690,10690,10690,0
|
|
20231228,104600,86466740,10690,10690,10690,10690,0
|
|
20231228,104500,86466740,10690,10690,10690,10690,89
|
|
20231228,104400,85515330,10690,10690,10690,10690,1
|
|
20231228,104300,85504640,10690,10700,10700,10690,17
|
|
20231228,104200,85322790,10740,10740,10740,10740,0
|
|
20231228,104100,85322790,10740,10740,10740,10740,0
|
|
20231228,104000,85322790,10740,10740,10740,10740,0
|
|
20231228,103900,85322790,10740,10740,10740,10740,0
|
|
20231228,103800,85322790,10740,10690,10740,10690,28
|
|
20231228,103700,85022970,10690,10690,10690,10690,0
|
|
20231228,103600,85022970,10690,10700,10700,10690,300
|
|
20231228,103500,81812990,10690,10690,10690,10690,0
|
|
20231228,103400,81812990,10690,10690,10690,10690,0
|
|
20231228,103300,81812990,10690,10690,10690,10690,0
|
|
20231228,103200,81812990,10690,10700,10700,10690,816
|
|
20231228,103100,73083220,10700,10700,10700,10700,0
|
|
20231228,103000,73083220,10700,10700,10700,10700,6
|
|
20231228,102900,73019020,10700,10700,10700,10700,0
|
|
20231228,102800,73019020,10700,10700,10700,10700,0
|
|
20231228,102700,73019020,10700,10700,10700,10700,0
|
|
20231228,102600,73019020,10700,10700,10700,10700,0
|
|
20231228,102500,73019020,10700,10700,10700,10700,0
|
|
20231228,102400,73019020,10700,10700,10700,10700,14
|
|
20231228,102300,72869220,10700,10700,10700,10700,0
|
|
20231228,102200,72869220,10700,10700,10700,10700,0
|
|
20231228,102100,72869220,10700,10700,10700,10700,511
|
|
20231228,102000,67401520,10730,10730,10730,10730,0
|
|
20231228,101900,67401520,10730,10730,10730,10730,0
|
|
20231228,101800,67401520,10730,10730,10730,10730,0
|
|
20231228,101700,67401520,10730,10730,10730,10730,1
|
|
20231228,101600,67390790,10730,10730,10730,10730,0
|
|
20231228,101500,67390790,10730,10730,10730,10730,0
|
|
20231228,101400,67390790,10730,10730,10730,10730,0
|
|
20231228,101300,67390790,10730,10730,10730,10730,0
|
|
20231228,101200,67390790,10730,10730,10730,10730,0
|
|
20231228,101100,67390790,10730,10710,10730,10710,222
|
|
20231228,101000,65012820,10700,10700,10700,10700,0
|
|
20231228,100900,65012820,10700,10700,10700,10700,0
|
|
20231228,100800,65012820,10700,10700,10700,10700,0
|
|
20231228,100700,65012820,10700,10700,10700,10700,0
|
|
20231228,100600,65012820,10700,10700,10700,10700,0
|
|
20231228,100500,65012820,10700,10700,10700,10700,0
|
|
20231228,100400,65012820,10700,10700,10700,10700,0
|
|
20231228,100300,65012820,10700,10700,10700,10700,0
|
|
20231228,100200,65012820,10700,10700,10700,10700,0
|
|
20231228,100100,65012820,10700,10700,10700,10700,0
|
|
20231228,100000,65012820,10700,10700,10700,10700,50
|
|
20231228,095900,64477820,10700,10700,10700,10700,0
|
|
20231228,095800,64477820,10700,10700,10700,10700,135
|
|
20231228,095700,63033320,10690,10690,10690,10690,0
|
|
20231228,095600,63033320,10690,10690,10690,10690,1
|
|
20231228,095500,63022630,10690,10690,10690,10690,0
|
|
20231228,095400,63022630,10690,10690,10690,10690,1
|
|
20231228,095300,63011940,10690,10690,10690,10690,0
|
|
20231228,095200,63011940,10690,10690,10690,10690,49
|
|
20231228,095100,62488130,10700,10700,10700,10700,1
|
|
20231228,095000,62477430,10660,10660,10660,10660,0
|
|
20231228,094900,62477430,10660,10660,10660,10660,0
|
|
20231228,094800,62477430,10660,10660,10660,10660,0
|
|
20231228,094700,62477430,10660,10700,10700,10660,153
|
|
20231228,094600,60842270,10700,10700,10700,10700,313
|
|
20231228,094500,57493170,10660,10730,10730,10660,96
|
|
20231228,094400,56469730,10660,10730,10750,10660,1133
|
|
20231228,094300,44368390,10750,10750,10750,10750,0
|
|
20231228,094200,44368390,10750,10750,10750,10750,2
|
|
20231228,094100,44346890,10750,10750,10750,10750,0
|
|
20231228,094000,44346890,10750,10750,10750,10750,62
|
|
20231228,093900,43680390,10750,10750,10750,10750,0
|
|
20231228,093800,43680390,10750,10760,10760,10750,500
|
|
20231228,093700,38305170,10820,10820,10820,10820,0
|
|
20231228,093600,38305170,10820,10820,10820,10820,2
|
|
20231228,093500,38283530,10830,10820,10830,10520,1019
|
|
20231228,093400,27410410,10810,10810,10810,10810,2
|
|
20231228,093300,27388790,10830,10830,10830,10830,0
|
|
20231228,093200,27388790,10830,10830,10830,10830,100
|
|
20231228,093100,26305790,10830,10810,10830,10810,10
|
|
20231228,093000,26197670,10810,10850,10850,10810,23
|
|
20231228,092900,25948440,10850,10850,10850,10810,81
|
|
20231228,092800,25071950,10850,10850,10850,10850,1
|
|
20231228,092700,25061100,10820,10820,10820,10820,7
|
|
20231228,092600,24985360,10850,10850,10850,10850,2
|
|
20231228,092500,24963660,10820,10820,10820,10820,37
|
|
20231228,092400,24563320,10820,10820,10820,10820,0
|
|
20231228,092300,24563320,10820,10820,10820,10820,0
|
|
20231228,092200,24563320,10820,10820,10820,10820,0
|
|
20231228,092100,24563320,10820,10820,10820,10820,10
|
|
20231228,092000,24455120,10810,10810,10810,10810,0
|
|
20231228,091900,24455120,10810,10810,10810,10810,0
|
|
20231228,091800,24455120,10810,10810,10810,10810,0
|
|
20231228,091700,24455120,10810,10810,10810,10810,0
|
|
20231228,091600,24455120,10810,10810,10810,10810,0
|
|
20231228,091500,24455120,10810,10810,10810,10810,0
|
|
20231228,091400,24455120,10810,10800,10810,10800,203
|
|
20231228,091300,22261440,10790,10780,10790,10780,9
|
|
20231228,091200,22164350,10780,10790,10790,10780,77
|
|
20231228,091100,21333550,10790,10790,10790,10790,64
|
|
20231228,091000,20642990,10810,10860,10860,10800,898
|
|
20231228,090900,10924100,10870,10870,10870,10870,2
|
|
20231228,090800,10902360,10880,10880,10880,10880,0
|
|
20231228,090700,10902360,10880,10880,10880,10880,0
|
|
20231228,090600,10902360,10880,10880,10880,10880,1
|
|
20231228,090500,10891480,10860,10860,10860,10860,0
|
|
20231228,090400,10891480,10860,10860,10860,10860,0
|
|
20231228,090300,10891480,10860,10860,10860,10860,110
|
|
20231228,090200,9696880,10900,10900,10900,10900,0
|
|
20231228,090100,9696880,10900,10900,10900,10900,12
|
|
20231228,090000,9566080,10920,10920,10940,10920,876
|