619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191600,367901730,12350,12350,12350,12350,606
|
|
20231214,191500,367901730,12350,12350,12350,12350,0
|
|
20231214,191400,367901730,12350,12350,12350,12350,0
|
|
20231214,191300,367901730,12350,12350,12350,12350,0
|
|
20231214,191200,367901730,12350,12350,12350,12350,0
|
|
20231214,191100,367901730,12350,12350,12350,12350,0
|
|
20231214,191000,367901730,12350,12350,12350,12350,0
|
|
20231214,190900,367901730,12350,12350,12350,12350,0
|
|
20231214,190800,367901730,12350,12350,12350,12350,0
|
|
20231214,190700,367901730,12350,12350,12350,12350,0
|
|
20231214,190600,367901730,12350,12350,12350,12350,0
|
|
20231214,190500,367901730,12350,12350,12350,12350,0
|
|
20231214,190400,367901730,12350,12350,12350,12350,0
|
|
20231214,190300,367901730,12350,12350,12350,12350,0
|
|
20231214,190200,367901730,12350,12350,12350,12350,0
|
|
20231214,190100,367901730,12350,12350,12350,12350,0
|
|
20231214,190000,367901730,12350,12350,12350,12350,0
|
|
20231214,185900,367901730,12350,12350,12350,12350,0
|
|
20231214,185800,367901730,12350,12350,12350,12350,0
|
|
20231214,185700,367901730,12350,12350,12350,12350,0
|
|
20231214,185600,367901730,12350,12350,12350,12350,0
|
|
20231214,185500,367901730,12350,12350,12350,12350,0
|
|
20231214,185400,367901730,12350,12350,12350,12350,0
|
|
20231214,185300,367901730,12350,12350,12350,12350,0
|
|
20231214,185200,367901730,12350,12350,12350,12350,0
|
|
20231214,185100,367901730,12350,12350,12350,12350,0
|
|
20231214,185000,367901730,12350,12350,12350,12350,0
|
|
20231214,184900,367901730,12350,12350,12350,12350,0
|
|
20231214,184800,367901730,12350,12350,12350,12350,0
|
|
20231214,184700,367901730,12350,12350,12350,12350,0
|
|
20231214,184600,367901730,12350,12350,12350,12350,606
|
|
20231214,184500,367901730,12350,12350,12350,12350,0
|
|
20231214,184400,367901730,12350,12350,12350,12350,0
|
|
20231214,184300,367901730,12350,12350,12350,12350,0
|
|
20231214,184200,367901730,12350,12350,12350,12350,0
|
|
20231214,184100,367901730,12350,12350,12350,12350,0
|
|
20231214,184000,367901730,12350,12350,12350,12350,0
|
|
20231214,183900,367901730,12350,12350,12350,12350,0
|
|
20231214,183800,367901730,12350,12350,12350,12350,0
|
|
20231214,183700,367901730,12350,12350,12350,12350,0
|
|
20231214,183600,367901730,12350,12350,12350,12350,0
|
|
20231214,183500,367901730,12350,12350,12350,12350,0
|
|
20231214,183400,367901730,12350,12350,12350,12350,0
|
|
20231214,183300,367901730,12350,12350,12350,12350,0
|
|
20231214,183200,367901730,12350,12350,12350,12350,0
|
|
20231214,183100,367901730,12350,12350,12350,12350,0
|
|
20231214,183000,367901730,12350,12350,12350,12350,0
|
|
20231214,182900,367901730,12350,12350,12350,12350,0
|
|
20231214,182800,367901730,12350,12350,12350,12350,0
|
|
20231214,182700,367901730,12350,12350,12350,12350,0
|
|
20231214,182600,367901730,12350,12350,12350,12350,0
|
|
20231214,182500,367901730,12350,12350,12350,12350,0
|
|
20231214,182400,367901730,12350,12350,12350,12350,0
|
|
20231214,182300,367901730,12350,12350,12350,12350,0
|
|
20231214,182200,367901730,12350,12350,12350,12350,0
|
|
20231214,182100,367901730,12350,12350,12350,12350,0
|
|
20231214,182000,367901730,12350,12350,12350,12350,0
|
|
20231214,181900,367901730,12350,12350,12350,12350,0
|
|
20231214,181800,367901730,12350,12350,12350,12350,0
|
|
20231214,181700,367901730,12350,12350,12350,12350,0
|
|
20231214,181600,367901730,12350,12350,12350,12350,606
|
|
20231214,181500,367901730,12350,12350,12350,12350,0
|
|
20231214,181400,367901730,12350,12350,12350,12350,0
|
|
20231214,181300,367901730,12350,12350,12350,12350,0
|
|
20231214,181200,367901730,12350,12350,12350,12350,0
|
|
20231214,181100,367901730,12350,12350,12350,12350,0
|
|
20231214,181000,367901730,12350,12350,12350,12350,0
|
|
20231214,180900,367901730,12350,12350,12350,12350,0
|
|
20231214,180800,367901730,12350,12350,12350,12350,0
|
|
20231214,180700,367901730,12350,12350,12350,12350,0
|
|
20231214,180600,367901730,12350,12350,12350,12350,0
|
|
20231214,180500,367901730,12350,12350,12350,12350,0
|
|
20231214,180400,367901730,12350,12350,12350,12350,0
|
|
20231214,180300,367901730,12350,12350,12350,12350,0
|
|
20231214,180200,367901730,12350,12350,12350,12350,0
|
|
20231214,180100,367901730,12350,12350,12350,12350,0
|
|
20231214,180000,367901730,12350,12350,12350,12350,0
|
|
20231214,175900,367901730,12350,12350,12350,12350,0
|
|
20231214,175800,367901730,12350,12350,12350,12350,0
|
|
20231214,175700,367901730,12350,12350,12350,12350,0
|
|
20231214,175600,367901730,12350,12350,12350,12350,0
|
|
20231214,175500,367901730,12350,12350,12350,12350,0
|
|
20231214,175400,367901730,12350,12350,12350,12350,0
|
|
20231214,175300,367901730,12350,12350,12350,12350,0
|
|
20231214,175200,367901730,12350,12350,12350,12350,0
|
|
20231214,175100,367901730,12350,12350,12350,12350,0
|
|
20231214,175000,367901730,12350,12350,12350,12350,0
|
|
20231214,174900,367901730,12350,12350,12350,12350,0
|
|
20231214,174800,367901730,12350,12350,12350,12350,0
|
|
20231214,174700,367901730,12350,12350,12350,12350,0
|
|
20231214,174600,367901730,12350,12350,12350,12350,606
|
|
20231214,174500,367901730,12350,12350,12350,12350,0
|
|
20231214,174400,367901730,12350,12350,12350,12350,0
|
|
20231214,174300,367901730,12350,12350,12350,12350,0
|
|
20231214,174200,367901730,12350,12350,12350,12350,0
|
|
20231214,174100,367901730,12350,12350,12350,12350,0
|
|
20231214,174000,367901730,12350,12350,12350,12350,0
|
|
20231214,173900,367901730,12350,12350,12350,12350,0
|
|
20231214,173800,367901730,12350,12350,12350,12350,0
|
|
20231214,173700,367901730,12350,12350,12350,12350,0
|
|
20231214,173600,367901730,12350,12350,12350,12350,0
|
|
20231214,173500,367901730,12350,12350,12350,12350,0
|
|
20231214,173400,367901730,12350,12350,12350,12350,0
|
|
20231214,173300,367901730,12350,12350,12350,12350,0
|
|
20231214,173200,367901730,12350,12350,12350,12350,0
|
|
20231214,173100,367901730,12350,12350,12350,12350,0
|
|
20231214,173000,367901730,12350,12350,12350,12350,0
|
|
20231214,172900,367901730,12350,12350,12350,12350,0
|
|
20231214,172800,367901730,12350,12350,12350,12350,0
|
|
20231214,172700,367901730,12350,12350,12350,12350,0
|
|
20231214,172600,367901730,12350,12350,12350,12350,0
|
|
20231214,172500,367901730,12350,12350,12350,12350,0
|
|
20231214,172400,367901730,12350,12350,12350,12350,0
|
|
20231214,172300,367901730,12350,12350,12350,12350,0
|
|
20231214,172200,367901730,12350,12350,12350,12350,0
|
|
20231214,172100,367901730,12350,12350,12350,12350,0
|
|
20231214,172000,367901730,12350,12350,12350,12350,0
|
|
20231214,171900,367901730,12350,12350,12350,12350,0
|
|
20231214,171800,367901730,12350,12350,12350,12350,0
|
|
20231214,171700,367901730,12350,12350,12350,12350,0
|
|
20231214,171600,367901730,12350,12350,12350,12350,606
|
|
20231214,171500,367901730,12350,12350,12350,12350,0
|
|
20231214,171400,367901730,12350,12350,12350,12350,0
|
|
20231214,171300,367901730,12350,12350,12350,12350,0
|
|
20231214,171200,367901730,12350,12350,12350,12350,0
|
|
20231214,171100,367901730,12350,12350,12350,12350,0
|
|
20231214,171000,367901730,12350,12350,12350,12350,0
|
|
20231214,170900,367901730,12350,12350,12350,12350,0
|
|
20231214,170800,367901730,12350,12350,12350,12350,0
|
|
20231214,170700,367901730,12350,12350,12350,12350,0
|
|
20231214,170600,367901730,12350,12350,12350,12350,0
|
|
20231214,170500,367901730,12350,12350,12350,12350,0
|
|
20231214,170400,367901730,12350,12350,12350,12350,0
|
|
20231214,170300,367901730,12350,12350,12350,12350,0
|
|
20231214,170200,367901730,12350,12350,12350,12350,0
|
|
20231214,170100,367901730,12350,12350,12350,12350,0
|
|
20231214,170000,367901730,12350,12350,12350,12350,0
|
|
20231214,165900,367901730,12350,12350,12350,12350,0
|
|
20231214,165800,367901730,12350,12350,12350,12350,0
|
|
20231214,165700,367901730,12350,12350,12350,12350,0
|
|
20231214,165600,367901730,12350,12350,12350,12350,0
|
|
20231214,165500,367901730,12350,12350,12350,12350,0
|
|
20231214,165400,367901730,12350,12350,12350,12350,0
|
|
20231214,165300,367901730,12350,12350,12350,12350,0
|
|
20231214,165200,367901730,12350,12350,12350,12350,0
|
|
20231214,165100,367901730,12350,12350,12350,12350,0
|
|
20231214,165000,367901730,12350,12350,12350,12350,0
|
|
20231214,164900,367901730,12350,12350,12350,12350,0
|
|
20231214,164800,367901730,12350,12350,12350,12350,0
|
|
20231214,164700,367901730,12350,12350,12350,12350,0
|
|
20231214,164600,367901730,12350,12350,12350,12350,606
|
|
20231214,164500,367901730,12350,12350,12350,12350,0
|
|
20231214,164400,367901730,12350,12350,12350,12350,0
|
|
20231214,164300,367901730,12350,12350,12350,12350,0
|
|
20231214,164200,367901730,12350,12350,12350,12350,0
|
|
20231214,164100,367901730,12350,12350,12350,12350,0
|
|
20231214,164000,367901730,12350,12350,12350,12350,0
|
|
20231214,163900,367901730,12350,12350,12350,12350,0
|
|
20231214,163800,367901730,12350,12350,12350,12350,0
|
|
20231214,163700,367901730,12350,12350,12350,12350,0
|
|
20231214,163600,367901730,12350,12350,12350,12350,0
|
|
20231214,163500,367901730,12350,12350,12350,12350,0
|
|
20231214,163400,367901730,12350,12350,12350,12350,0
|
|
20231214,163300,367901730,12350,12350,12350,12350,0
|
|
20231214,163200,367901730,12350,12350,12350,12350,0
|
|
20231214,163100,367901730,12350,12350,12350,12350,0
|
|
20231214,163000,367901730,12350,12350,12350,12350,0
|
|
20231214,162900,367901730,12350,12350,12350,12350,0
|
|
20231214,162800,367901730,12350,12350,12350,12350,0
|
|
20231214,162700,367901730,12350,12350,12350,12350,0
|
|
20231214,162600,367901730,12350,12350,12350,12350,0
|
|
20231214,162500,367901730,12350,12350,12350,12350,0
|
|
20231214,162400,367901730,12350,12350,12350,12350,0
|
|
20231214,162300,367901730,12350,12350,12350,12350,0
|
|
20231214,162200,367901730,12350,12350,12350,12350,0
|
|
20231214,162100,367901730,12350,12350,12350,12350,0
|
|
20231214,162000,367901730,12350,12350,12350,12350,0
|
|
20231214,161900,367901730,12350,12350,12350,12350,0
|
|
20231214,161800,367901730,12350,12350,12350,12350,0
|
|
20231214,161700,367901730,12350,12350,12350,12350,0
|
|
20231214,161600,367901730,12350,12350,12350,12350,606
|
|
20231214,161500,367901730,12350,12350,12350,12350,0
|
|
20231214,161400,367901730,12350,12350,12350,12350,0
|
|
20231214,161300,367901730,12350,12350,12350,12350,0
|
|
20231214,161200,367901730,12350,12350,12350,12350,0
|
|
20231214,161100,367901730,12350,12350,12350,12350,0
|
|
20231214,161000,367901730,12350,12350,12350,12350,0
|
|
20231214,160900,367901730,12350,12350,12350,12350,0
|
|
20231214,160800,367901730,12350,12350,12350,12350,0
|
|
20231214,160700,367901730,12350,12350,12350,12350,0
|
|
20231214,160600,367901730,12350,12350,12350,12350,0
|
|
20231214,160500,367901730,12350,12350,12350,12350,0
|
|
20231214,160400,367901730,12350,12350,12350,12350,0
|
|
20231214,160300,367901730,12350,12350,12350,12350,0
|
|
20231214,160200,367901730,12350,12350,12350,12350,0
|
|
20231214,160100,367901730,12350,12350,12350,12350,0
|
|
20231214,160000,367901730,12350,12350,12350,12350,0
|
|
20231214,155900,367901730,12350,12350,12350,12350,0
|
|
20231214,155800,367901730,12350,12350,12350,12350,0
|
|
20231214,155700,367901730,12350,12350,12350,12350,0
|
|
20231214,155600,367901730,12350,12350,12350,12350,0
|
|
20231214,155500,367901730,12350,12350,12350,12350,0
|
|
20231214,155400,367901730,12350,12350,12350,12350,0
|
|
20231214,155300,367901730,12350,12350,12350,12350,0
|
|
20231214,155200,367901730,12350,12350,12350,12350,0
|
|
20231214,155100,367901730,12350,12350,12350,12350,0
|
|
20231214,155000,367901730,12350,12350,12350,12350,0
|
|
20231214,154900,367901730,12350,12350,12350,12350,0
|
|
20231214,154800,367901730,12350,12350,12350,12350,0
|
|
20231214,154700,367901730,12350,12350,12350,12350,0
|
|
20231214,154600,367901730,12350,12350,12350,12350,606
|
|
20231214,154500,367901730,12350,12350,12350,12350,0
|
|
20231214,154400,367901730,12350,12350,12350,12350,0
|
|
20231214,154300,367901730,12350,12350,12350,12350,0
|
|
20231214,154200,367901730,12350,12350,12350,12350,0
|
|
20231214,154100,367901730,12350,12350,12350,12350,0
|
|
20231214,154000,367901730,12350,12350,12350,12350,0
|
|
20231214,153900,367901730,12350,12350,12350,12350,0
|
|
20231214,153800,367901730,12350,12350,12350,12350,0
|
|
20231214,153700,367901730,12350,12350,12350,12350,0
|
|
20231214,153600,367901730,12350,12350,12350,12350,0
|
|
20231214,153500,367901730,12350,12350,12350,12350,0
|
|
20231214,153400,367901730,12350,12350,12350,12350,0
|
|
20231214,153300,367901730,12350,12350,12350,12350,0
|
|
20231214,153200,367901730,12350,12350,12350,12350,0
|
|
20231214,153100,367901730,12350,12350,12350,12350,0
|
|
20231214,153000,367901730,12350,12350,12350,12350,606
|
|
20231214,152900,360417630,12380,12380,12380,12380,0
|
|
20231214,152800,360417630,12380,12380,12380,12380,0
|
|
20231214,152700,360417630,12380,12380,12380,12380,0
|
|
20231214,152600,360417630,12380,12380,12380,12380,0
|
|
20231214,152500,360417630,12380,12380,12380,12380,0
|
|
20231214,152400,360417630,12380,12380,12380,12380,0
|
|
20231214,152300,360417630,12380,12380,12380,12380,0
|
|
20231214,152200,360417630,12380,12380,12380,12380,0
|
|
20231214,152100,360417630,12380,12380,12380,12380,0
|
|
20231214,152000,360417630,12380,12380,12380,12380,0
|
|
20231214,151900,360417630,12380,12380,12380,12380,0
|
|
20231214,151800,360417630,12380,12380,12380,12380,3
|
|
20231214,151700,360380490,12330,12370,12370,12330,47
|
|
20231214,151600,359800780,12330,12330,12330,12330,3
|
|
20231214,151500,359763790,12330,12330,12330,12330,45
|
|
20231214,151400,359208940,12330,12330,12330,12330,3
|
|
20231214,151300,359171950,12330,12330,12330,12330,120
|
|
20231214,151200,357692350,12330,12380,12380,12330,153
|
|
20231214,151100,355799870,12360,12370,12370,12360,14
|
|
20231214,151000,355626720,12350,12370,12370,12350,123
|
|
20231214,150900,354106290,12340,12370,12370,12340,71
|
|
20231214,150800,353228110,12340,12370,12370,12340,83
|
|
20231214,150700,352201490,12330,12370,12370,12330,72
|
|
20231214,150600,351311010,12330,12370,12370,12330,71
|
|
20231214,150500,350432860,12330,12370,12370,12330,71
|
|
20231214,150400,349554710,12330,12370,12370,12330,71
|
|
20231214,150300,348676560,12330,12370,12370,12330,698
|
|
20231214,150200,340060240,12370,12350,12370,12350,71
|
|
20231214,150100,339182030,12380,12350,12380,12350,121
|
|
20231214,150000,337685640,12370,12360,12370,12360,75
|
|
20231214,145900,336757920,12370,12360,12370,12360,71
|
|
20231214,145800,335879680,12370,12350,12370,12350,72
|
|
20231214,145700,334989100,12360,12350,12360,12350,71
|
|
20231214,145600,334111570,12360,12350,12360,12350,77
|
|
20231214,145500,333159910,12370,12350,12370,12350,71
|
|
20231214,145400,332281700,12360,12360,12360,12360,133
|
|
20231214,145300,330637820,12360,12350,12360,12350,6
|
|
20231214,145200,330563690,12360,12370,12370,12350,150
|
|
20231214,145100,328709090,12370,12350,12370,12350,171
|
|
20231214,145000,326593880,12360,12360,12360,12360,68
|
|
20231214,144900,325753400,12350,12370,12370,12350,71
|
|
20231214,144800,324875190,12370,12350,12370,12350,122
|
|
20231214,144700,323366650,12350,12350,12370,12350,77
|
|
20231214,144600,322414320,12350,12360,12360,12350,115
|
|
20231214,144500,320992950,12350,12350,12360,12350,72
|
|
20231214,144400,320103070,12350,12350,12350,12350,5
|
|
20231214,144300,320041320,12340,12360,12360,12340,91
|
|
20231214,144200,318917020,12340,12360,12360,12340,71
|
|
20231214,144100,318039520,12330,12360,12360,12330,71
|
|
20231214,144000,317162050,12350,12330,12350,12330,71
|
|
20231214,143900,316285260,12350,12330,12350,12330,77
|
|
20231214,143800,315334490,12350,12330,12350,12330,105
|
|
20231214,143700,314038480,12330,12330,12350,12330,80
|
|
20231214,143600,313050720,12350,12340,12350,12330,82
|
|
20231214,143500,312038240,12330,12330,12350,12330,85
|
|
20231214,143400,310988810,12350,12330,12350,12330,99
|
|
20231214,143300,309766750,12320,12350,12350,12320,214
|
|
20231214,143200,307126820,12330,12350,12350,12330,74
|
|
20231214,143100,306213040,12330,12340,12350,12330,85
|
|
20231214,143000,305163560,12350,12340,12350,12330,90
|
|
20231214,142900,304052200,12350,12340,12360,12340,99
|
|
20231214,142800,302829150,12340,12350,12360,12340,79
|
|
20231214,142700,301852890,12350,12340,12350,12340,71
|
|
20231214,142600,300976110,12350,12350,12360,12350,87
|
|
20231214,142500,299901600,12360,12360,12360,12360,69
|
|
20231214,142400,299048760,12360,12360,12360,12360,69
|
|
20231214,142300,298195920,12340,12360,12360,12340,203
|
|
20231214,142200,295689620,12360,12360,12360,12360,68
|
|
20231214,142100,294849140,12360,12360,12360,12360,68
|
|
20231214,142000,294008660,12360,12360,12360,12360,68
|
|
20231214,141900,293168180,12360,12360,12360,12360,73
|
|
20231214,141800,292265900,12360,12360,12360,12340,256
|
|
20231214,141700,289101800,12360,12360,12360,12360,143
|
|
20231214,141600,287334320,12350,12350,12350,12350,91
|
|
20231214,141500,286210470,12340,12340,12340,12340,1
|
|
20231214,141400,286198130,12350,12350,12350,12350,68
|
|
20231214,141300,285358330,12350,12330,12350,12330,69
|
|
20231214,141200,284506200,12350,12350,12350,12350,69
|
|
20231214,141100,283654050,12350,12350,12350,12350,98
|
|
20231214,141000,282443750,12350,12350,12350,12350,68
|
|
20231214,140900,281603950,12350,12350,12350,12350,68
|
|
20231214,140800,280764150,12340,12340,12340,12340,38
|
|
20231214,140700,280295230,12350,12350,12350,12350,68
|
|
20231214,140600,279455430,12350,12350,12350,12350,68
|
|
20231214,140500,278615630,12350,12350,12350,12350,68
|
|
20231214,140400,277775830,12340,12350,12350,12340,78
|
|
20231214,140300,276812630,12350,12350,12350,12350,68
|
|
20231214,140200,275972830,12350,12340,12350,12340,89
|
|
20231214,140100,274873890,12350,12350,12350,12350,68
|
|
20231214,140000,274034090,12350,12340,12350,12340,77
|
|
20231214,135900,273083230,12360,12360,12370,12360,406
|
|
20231214,135800,268061700,12360,12350,12360,12350,696
|
|
20231214,135700,259459940,12350,12340,12350,12340,173
|
|
20231214,135600,257323490,12340,12350,12350,12340,87
|
|
20231214,135500,256249170,12340,12340,12340,12340,4
|
|
20231214,135400,256199810,12340,12340,12340,12340,69
|
|
20231214,135300,255348350,12330,12330,12330,12330,56
|
|
20231214,135200,254657870,12320,12320,12320,12320,81
|
|
20231214,135100,253659950,12320,12320,12320,12320,73
|
|
20231214,135000,252760590,12310,12310,12320,12310,87
|
|
20231214,134900,251688940,12310,12290,12310,12290,79
|
|
20231214,134800,250716650,12290,12310,12320,12290,185
|
|
20231214,134700,248438650,12300,12290,12300,12290,627
|
|
20231214,134600,240726710,12290,12290,12290,12290,68
|
|
20231214,134500,239890990,12290,12290,12290,12290,223
|
|
20231214,134400,237150320,12270,12270,12280,12270,339
|
|
20231214,134300,232987470,12270,12270,12270,12270,68
|
|
20231214,134200,232153110,12270,12270,12270,12270,68
|
|
20231214,134100,231318750,12260,12250,12260,12240,2183
|
|
20231214,134000,204558160,12250,12250,12250,12250,68
|
|
20231214,133900,203725160,12250,12250,12250,12250,68
|
|
20231214,133800,202892160,12250,12250,12250,12250,68
|
|
20231214,133700,202059160,12250,12250,12250,12240,145
|
|
20231214,133600,200283580,12240,12240,12240,12240,1
|
|
20231214,133500,200271340,12250,12250,12250,12250,0
|
|
20231214,133400,200271340,12250,12250,12250,12250,0
|
|
20231214,133300,200271340,12250,12250,12250,12250,3
|
|
20231214,133200,200234590,12250,12250,12250,12250,0
|
|
20231214,133100,200234590,12250,12250,12250,12250,0
|
|
20231214,133000,200234590,12250,12250,12250,12250,0
|
|
20231214,132900,200234590,12250,12250,12250,12250,0
|
|
20231214,132800,200234590,12250,12250,12250,12250,0
|
|
20231214,132700,200234590,12250,12250,12250,12250,0
|
|
20231214,132600,200234590,12250,12250,12250,12250,0
|
|
20231214,132500,200234590,12250,12250,12250,12250,0
|
|
20231214,132400,200234590,12250,12250,12250,12250,0
|
|
20231214,132300,200234590,12250,12250,12250,12250,0
|
|
20231214,132200,200234590,12250,12250,12250,12250,0
|
|
20231214,132100,200234590,12250,12250,12250,12250,0
|
|
20231214,132000,200234590,12250,12250,12250,12250,0
|
|
20231214,131900,200234590,12250,12240,12250,12240,10
|
|
20231214,131800,200112100,12240,12240,12240,12240,0
|
|
20231214,131700,200112100,12240,12240,12240,12240,0
|
|
20231214,131600,200112100,12240,12240,12240,12240,0
|
|
20231214,131500,200112100,12240,12240,12240,12240,0
|
|
20231214,131400,200112100,12240,12240,12240,12240,0
|
|
20231214,131300,200112100,12240,12240,12240,12240,0
|
|
20231214,131200,200112100,12240,12240,12240,12240,2
|
|
20231214,131100,200087620,12240,12240,12240,12240,0
|
|
20231214,131000,200087620,12240,12240,12240,12240,0
|
|
20231214,130900,200087620,12240,12240,12240,12240,3
|
|
20231214,130800,200050900,12250,12250,12250,12250,0
|
|
20231214,130700,200050900,12250,12250,12250,12250,0
|
|
20231214,130600,200050900,12250,12250,12250,12250,0
|
|
20231214,130500,200050900,12250,12250,12250,12250,0
|
|
20231214,130400,200050900,12250,12250,12250,12250,0
|
|
20231214,130300,200050900,12250,12250,12250,12250,0
|
|
20231214,130200,200050900,12250,12250,12250,12250,10
|
|
20231214,130100,199928400,12250,12250,12250,12250,0
|
|
20231214,130000,199928400,12250,12250,12250,12250,1
|
|
20231214,125900,199916150,12200,12230,12230,12200,241
|
|
20231214,125800,196972950,12230,12230,12230,12230,0
|
|
20231214,125700,196972950,12230,12230,12230,12230,10
|
|
20231214,125600,196850650,12230,12230,12230,12230,8
|
|
20231214,125500,196752810,12230,12230,12230,12230,5
|
|
20231214,125400,196691660,12240,12240,12240,12240,0
|
|
20231214,125300,196691660,12240,12240,12240,12240,16
|
|
20231214,125200,196495820,12200,12200,12200,12200,3
|
|
20231214,125100,196459220,12200,12200,12200,12200,0
|
|
20231214,125000,196459220,12200,12200,12200,12200,0
|
|
20231214,124900,196459220,12200,12200,12200,12200,20
|
|
20231214,124800,196215220,12240,12240,12240,12240,0
|
|
20231214,124700,196215220,12240,12240,12240,12240,0
|
|
20231214,124600,196215220,12240,12240,12240,12240,0
|
|
20231214,124500,196215220,12240,12240,12240,12240,17
|
|
20231214,124400,196007140,12240,12240,12240,12240,0
|
|
20231214,124300,196007140,12240,12230,12240,12230,201
|
|
20231214,124200,193546930,12230,12230,12230,12230,0
|
|
20231214,124100,193546930,12230,12230,12230,12230,0
|
|
20231214,124000,193546930,12230,12230,12230,12230,0
|
|
20231214,123900,193546930,12230,12230,12230,12230,1
|
|
20231214,123800,193534700,12230,12230,12230,12230,0
|
|
20231214,123700,193534700,12230,12230,12230,12230,0
|
|
20231214,123600,193534700,12230,12230,12230,12230,0
|
|
20231214,123500,193534700,12230,12230,12230,12230,0
|
|
20231214,123400,193534700,12230,12230,12230,12230,1
|
|
20231214,123300,193522470,12200,12200,12200,12200,13
|
|
20231214,123200,193363870,12200,12200,12200,12200,9976
|
|
20231214,123100,71656670,12200,12200,12200,12200,0
|
|
20231214,123000,71656670,12200,12200,12200,12200,0
|
|
20231214,122900,71656670,12200,12200,12200,12200,71
|
|
20231214,122800,70790470,12250,12250,12250,12250,0
|
|
20231214,122700,70790470,12250,12250,12250,12250,0
|
|
20231214,122600,70790470,12250,12250,12250,12250,0
|
|
20231214,122500,70790470,12250,12250,12250,12250,0
|
|
20231214,122400,70790470,12250,12250,12250,12250,0
|
|
20231214,122300,70790470,12250,12250,12250,12250,0
|
|
20231214,122200,70790470,12250,12250,12250,12250,0
|
|
20231214,122100,70790470,12250,12250,12250,12250,0
|
|
20231214,122000,70790470,12250,12250,12250,12250,0
|
|
20231214,121900,70790470,12250,12240,12250,12240,10
|
|
20231214,121800,70667990,12240,12240,12240,12240,0
|
|
20231214,121700,70667990,12240,12240,12240,12240,0
|
|
20231214,121600,70667990,12240,12240,12240,12240,0
|
|
20231214,121500,70667990,12240,12240,12240,12240,0
|
|
20231214,121400,70667990,12240,12230,12240,12230,5
|
|
20231214,121300,70606800,12270,12270,12270,12270,0
|
|
20231214,121200,70606800,12270,12270,12270,12270,0
|
|
20231214,121100,70606800,12270,12270,12270,12270,0
|
|
20231214,121000,70606800,12270,12270,12270,12270,0
|
|
20231214,120900,70606800,12270,12270,12270,12270,0
|
|
20231214,120800,70606800,12270,12270,12270,12270,0
|
|
20231214,120700,70606800,12270,12270,12270,12270,0
|
|
20231214,120600,70606800,12270,12270,12270,12270,0
|
|
20231214,120500,70606800,12270,12270,12270,12270,0
|
|
20231214,120400,70606800,12270,12270,12270,12270,0
|
|
20231214,120300,70606800,12270,12270,12270,12270,0
|
|
20231214,120200,70606800,12270,12270,12270,12270,0
|
|
20231214,120100,70606800,12270,12270,12270,12270,0
|
|
20231214,120000,70606800,12270,12270,12270,12270,1
|
|
20231214,115900,70594530,12270,12270,12270,12270,0
|
|
20231214,115800,70594530,12270,12270,12270,12270,0
|
|
20231214,115700,70594530,12270,12270,12270,12270,0
|
|
20231214,115600,70594530,12270,12260,12270,12260,99
|
|
20231214,115500,69380710,12250,12210,12250,12210,86
|
|
20231214,115400,68329130,12200,12200,12200,12200,185
|
|
20231214,115300,66072130,12200,12200,12200,12200,1
|
|
20231214,115200,66059930,12200,12200,12200,12200,0
|
|
20231214,115100,66059930,12200,12200,12200,12200,9
|
|
20231214,115000,65950130,12210,12210,12210,12210,0
|
|
20231214,114900,65950130,12210,12210,12210,12210,0
|
|
20231214,114800,65950130,12210,12210,12210,12210,0
|
|
20231214,114700,65950130,12210,12210,12210,12210,2
|
|
20231214,114600,65925710,12200,12200,12200,12200,0
|
|
20231214,114500,65925710,12200,12200,12200,12200,0
|
|
20231214,114400,65925710,12200,12200,12200,12200,0
|
|
20231214,114300,65925710,12200,12200,12200,12200,4
|
|
20231214,114200,65876910,12210,12210,12210,12210,0
|
|
20231214,114100,65876910,12210,12210,12210,12210,0
|
|
20231214,114000,65876910,12210,12210,12210,12210,1
|
|
20231214,113900,65864700,12200,12200,12200,12200,0
|
|
20231214,113800,65864700,12200,12200,12200,12200,0
|
|
20231214,113700,65864700,12200,12200,12200,12200,3
|
|
20231214,113600,65828100,12200,12200,12200,12200,0
|
|
20231214,113500,65828100,12200,12200,12200,12200,0
|
|
20231214,113400,65828100,12200,12200,12200,12200,0
|
|
20231214,113300,65828100,12200,12200,12200,12200,5
|
|
20231214,113200,65767100,12210,12210,12210,12210,0
|
|
20231214,113100,65767100,12210,12210,12210,12210,0
|
|
20231214,113000,65767100,12210,12210,12210,12210,1
|
|
20231214,112900,65754890,12200,12200,12200,12200,0
|
|
20231214,112800,65754890,12200,12200,12200,12200,7
|
|
20231214,112700,65669490,12200,12200,12200,12200,0
|
|
20231214,112600,65669490,12200,12200,12200,12200,0
|
|
20231214,112500,65669490,12200,12200,12200,12200,0
|
|
20231214,112400,65669490,12200,12200,12200,12200,0
|
|
20231214,112300,65669490,12200,12200,12200,12200,1
|
|
20231214,112200,65657290,12190,12190,12190,12190,0
|
|
20231214,112100,65657290,12190,12190,12190,12190,5
|
|
20231214,112000,65596340,12190,12190,12190,12190,0
|
|
20231214,111900,65596340,12190,12190,12190,12190,0
|
|
20231214,111800,65596340,12190,12190,12190,12190,0
|
|
20231214,111700,65596340,12190,12190,12190,12190,0
|
|
20231214,111600,65596340,12190,12190,12190,12190,0
|
|
20231214,111500,65596340,12190,12190,12190,12190,0
|
|
20231214,111400,65596340,12190,12190,12190,12190,0
|
|
20231214,111300,65596340,12190,12190,12190,12190,4
|
|
20231214,111200,65547580,12190,12190,12190,12190,22
|
|
20231214,111100,65279400,12190,12190,12190,12190,1
|
|
20231214,111000,65267210,12190,12190,12190,12190,0
|
|
20231214,110900,65267210,12190,12190,12190,12190,14
|
|
20231214,110800,65096550,12190,12190,12190,12190,0
|
|
20231214,110700,65096550,12190,12190,12190,12190,0
|
|
20231214,110600,65096550,12190,12190,12190,12190,20
|
|
20231214,110500,64852750,12190,12190,12190,12190,0
|
|
20231214,110400,64852750,12190,12190,12190,12190,200
|
|
20231214,110300,62414750,12190,12190,12190,12190,0
|
|
20231214,110200,62414750,12190,12200,12200,12190,72
|
|
20231214,110100,61536950,12200,12200,12200,12200,14
|
|
20231214,110000,61366150,12200,12200,12200,12200,0
|
|
20231214,105900,61366150,12200,12200,12200,12200,0
|
|
20231214,105800,61366150,12200,12200,12200,12200,0
|
|
20231214,105700,61366150,12200,12200,12200,12200,0
|
|
20231214,105600,61366150,12200,12200,12200,12200,0
|
|
20231214,105500,61366150,12200,12200,12200,12200,0
|
|
20231214,105400,61366150,12200,12200,12200,12200,0
|
|
20231214,105300,61366150,12200,12200,12200,12200,12
|
|
20231214,105200,61219750,12200,12200,12200,12200,0
|
|
20231214,105100,61219750,12200,12200,12200,12200,0
|
|
20231214,105000,61219750,12200,12200,12200,12200,1
|
|
20231214,104900,61207550,12210,12210,12210,12210,0
|
|
20231214,104800,61207550,12210,12210,12210,12210,0
|
|
20231214,104700,61207550,12210,12210,12210,12210,0
|
|
20231214,104600,61207550,12210,12210,12210,12210,0
|
|
20231214,104500,61207550,12210,12210,12210,12210,0
|
|
20231214,104400,61207550,12210,12210,12210,12210,10
|
|
20231214,104300,61085450,12210,12210,12210,12210,98
|
|
20231214,104200,59888870,12210,12210,12210,12210,1
|
|
20231214,104100,59876660,12210,12210,12210,12210,0
|
|
20231214,104000,59876660,12210,12210,12210,12210,1
|
|
20231214,103900,59864450,12210,12210,12210,12210,0
|
|
20231214,103800,59864450,12210,12210,12210,12210,0
|
|
20231214,103700,59864450,12210,12210,12210,12210,0
|
|
20231214,103600,59864450,12210,12200,12210,12200,15
|
|
20231214,103500,59681350,12200,12210,12210,12200,95
|
|
20231214,103400,58522250,12230,12230,12230,12220,185
|
|
20231214,103300,56261320,12230,12240,12240,12230,169
|
|
20231214,103200,54193350,12240,12240,12240,12240,21
|
|
20231214,103100,53936310,12240,12240,12240,12240,0
|
|
20231214,103000,53936310,12240,12240,12240,12240,0
|
|
20231214,102900,53936310,12240,12240,12240,12240,0
|
|
20231214,102800,53936310,12240,12240,12240,12240,19
|
|
20231214,102700,53703750,12240,12240,12240,12240,0
|
|
20231214,102600,53703750,12240,12240,12240,12240,0
|
|
20231214,102500,53703750,12240,12240,12240,12240,118
|
|
20231214,102400,52259430,12240,12240,12240,12240,0
|
|
20231214,102300,52259430,12240,12240,12240,12240,0
|
|
20231214,102200,52259430,12240,12240,12240,12240,0
|
|
20231214,102100,52259430,12240,12240,12240,12240,0
|
|
20231214,102000,52259430,12240,12240,12240,12240,0
|
|
20231214,101900,52259430,12240,12240,12240,12240,0
|
|
20231214,101800,52259430,12240,12240,12240,12240,29
|
|
20231214,101700,51904470,12240,12240,12240,12240,0
|
|
20231214,101600,51904470,12240,12240,12240,12240,0
|
|
20231214,101500,51904470,12240,12240,12240,12240,12
|
|
20231214,101400,51757590,12270,12270,12270,12270,1
|
|
20231214,101300,51745320,12270,12270,12270,12270,0
|
|
20231214,101200,51745320,12270,12270,12270,12270,0
|
|
20231214,101100,51745320,12270,12270,12270,12270,0
|
|
20231214,101000,51745320,12270,12270,12270,12270,0
|
|
20231214,100900,51745320,12270,12270,12270,12270,1
|
|
20231214,100800,51733050,12240,12240,12240,12240,0
|
|
20231214,100700,51733050,12240,12240,12240,12240,0
|
|
20231214,100600,51733050,12240,12240,12240,12240,0
|
|
20231214,100500,51733050,12240,12240,12240,12240,0
|
|
20231214,100400,51733050,12240,12240,12240,12240,0
|
|
20231214,100300,51733050,12240,12240,12240,12240,0
|
|
20231214,100200,51733050,12240,12240,12260,12240,306
|
|
20231214,100100,47985570,12250,12250,12250,12250,87
|
|
20231214,100000,46919820,12250,12250,12250,12250,0
|
|
20231214,095900,46919820,12250,12250,12250,12250,113
|
|
20231214,095800,45535570,12250,12250,12250,12250,50
|
|
20231214,095700,44923070,12250,12250,12250,12250,7
|
|
20231214,095600,44837320,12260,12260,12260,12260,1
|
|
20231214,095500,44825060,12270,12270,12270,12270,0
|
|
20231214,095400,44825060,12270,12270,12270,12270,0
|
|
20231214,095300,44825060,12270,12270,12270,12270,0
|
|
20231214,095200,44825060,12270,12270,12270,12270,0
|
|
20231214,095100,44825060,12270,12270,12270,12270,146
|
|
20231214,095000,43033640,12260,12260,12260,12260,0
|
|
20231214,094900,43033640,12260,12260,12260,12260,8
|
|
20231214,094800,42935560,12260,12260,12260,12260,0
|
|
20231214,094700,42935560,12260,12250,12260,12250,159
|
|
20231214,094600,40986490,12240,12240,12240,12240,5
|
|
20231214,094500,40925290,12240,12240,12240,12240,103
|
|
20231214,094400,39664570,12250,12250,12250,12250,11
|
|
20231214,094300,39529820,12240,12260,12260,12240,1521
|
|
20231214,094200,20912360,12250,12250,12250,12250,308
|
|
20231214,094100,17139360,12250,12250,12250,12250,0
|
|
20231214,094000,17139360,12250,12250,12250,12250,0
|
|
20231214,093900,17139360,12250,12250,12250,12250,70
|
|
20231214,093800,16281860,12250,12250,12250,12250,11
|
|
20231214,093700,16147110,12260,12260,12260,12260,1
|
|
20231214,093600,16134850,12250,12250,12250,12250,0
|
|
20231214,093500,16134850,12250,12250,12250,12250,6
|
|
20231214,093400,16061350,12250,12250,12250,12250,1
|
|
20231214,093300,16049100,12250,12240,12250,12240,241
|
|
20231214,093200,13099020,12240,12250,12250,12240,181
|
|
20231214,093100,10883570,12260,12260,12260,12260,1
|
|
20231214,093000,10871310,12250,12230,12250,12230,251
|
|
20231214,092900,7797210,12220,12220,12220,12220,19
|
|
20231214,092800,7565030,12220,12220,12220,12220,5
|
|
20231214,092700,7503930,12220,12220,12220,12220,50
|
|
20231214,092600,6892930,12210,12210,12210,12210,0
|
|
20231214,092500,6892930,12210,12210,12210,12210,12
|
|
20231214,092400,6746410,12210,12210,12210,12210,0
|
|
20231214,092300,6746410,12210,12210,12210,12210,3
|
|
20231214,092200,6709780,12200,12200,12200,12200,97
|
|
20231214,092100,5526380,12210,12210,12210,12210,0
|
|
20231214,092000,5526380,12210,12210,12210,12210,3
|
|
20231214,091900,5489750,12190,12190,12190,12190,0
|
|
20231214,091800,5489750,12190,12190,12190,12190,1
|
|
20231214,091700,5477560,12210,12210,12210,12210,0
|
|
20231214,091600,5477560,12210,12210,12210,12210,110
|
|
20231214,091500,4134460,12210,12210,12210,12210,100
|
|
20231214,091400,2913460,12210,12210,12210,12210,1
|
|
20231214,091300,2901250,12210,12210,12210,12210,0
|
|
20231214,091200,2901250,12210,12210,12210,12210,0
|
|
20231214,091100,2901250,12210,12210,12210,12210,0
|
|
20231214,091000,2901250,12210,12210,12210,12210,1
|
|
20231214,090900,2889040,12200,12200,12200,12200,0
|
|
20231214,090800,2889040,12200,12200,12200,12200,0
|
|
20231214,090700,2889040,12200,12190,12200,12190,212
|
|
20231214,090600,304600,12190,12190,12190,12190,1
|
|
20231214,090500,292410,12140,12140,12140,12140,0
|
|
20231214,090400,292410,12140,12140,12140,12140,0
|
|
20231214,090300,292410,12140,12140,12140,12140,0
|
|
20231214,090200,292410,12140,12140,12140,12140,3
|
|
20231214,090100,255990,12190,12190,12190,12190,1
|
|
20231214,090000,243800,12190,12190,12190,12190,20
|