597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185400,291134240,6380,6380,6380,6380,647
|
|
20231222,185300,291134240,6380,6380,6380,6380,0
|
|
20231222,185200,291134240,6380,6380,6380,6380,0
|
|
20231222,185100,291134240,6380,6380,6380,6380,0
|
|
20231222,185000,291134240,6380,6380,6380,6380,0
|
|
20231222,184900,291134240,6380,6380,6380,6380,0
|
|
20231222,184800,291134240,6380,6380,6380,6380,0
|
|
20231222,184700,291134240,6380,6380,6380,6380,0
|
|
20231222,184600,291134240,6380,6380,6380,6380,0
|
|
20231222,184500,291134240,6380,6380,6380,6380,0
|
|
20231222,184400,291134240,6380,6380,6380,6380,0
|
|
20231222,184300,291134240,6380,6380,6380,6380,0
|
|
20231222,184200,291134240,6380,6380,6380,6380,0
|
|
20231222,184100,291134240,6380,6380,6380,6380,0
|
|
20231222,184000,291134240,6380,6380,6380,6380,0
|
|
20231222,183900,291134240,6380,6380,6380,6380,0
|
|
20231222,183800,291134240,6380,6380,6380,6380,0
|
|
20231222,183700,291134240,6380,6380,6380,6380,0
|
|
20231222,183600,291134240,6380,6380,6380,6380,0
|
|
20231222,183500,291134240,6380,6380,6380,6380,0
|
|
20231222,183400,291134240,6380,6380,6380,6380,0
|
|
20231222,183300,291134240,6380,6380,6380,6380,0
|
|
20231222,183200,291134240,6380,6380,6380,6380,0
|
|
20231222,183100,291134240,6380,6380,6380,6380,0
|
|
20231222,183000,291134240,6380,6380,6380,6380,0
|
|
20231222,182900,291134240,6380,6380,6380,6380,0
|
|
20231222,182800,291134240,6380,6380,6380,6380,0
|
|
20231222,182700,291134240,6380,6380,6380,6380,0
|
|
20231222,182600,291134240,6380,6380,6380,6380,0
|
|
20231222,182500,291134240,6380,6380,6380,6380,0
|
|
20231222,182400,291134240,6380,6380,6380,6380,647
|
|
20231222,182300,291134240,6380,6380,6380,6380,0
|
|
20231222,182200,291134240,6380,6380,6380,6380,0
|
|
20231222,182100,291134240,6380,6380,6380,6380,0
|
|
20231222,182000,291134240,6380,6380,6380,6380,0
|
|
20231222,181900,291134240,6380,6380,6380,6380,0
|
|
20231222,181800,291134240,6380,6380,6380,6380,0
|
|
20231222,181700,291134240,6380,6380,6380,6380,0
|
|
20231222,181600,291134240,6380,6380,6380,6380,0
|
|
20231222,181500,291134240,6380,6380,6380,6380,0
|
|
20231222,181400,291134240,6380,6380,6380,6380,0
|
|
20231222,181300,291134240,6380,6380,6380,6380,0
|
|
20231222,181200,291134240,6380,6380,6380,6380,0
|
|
20231222,181100,291134240,6380,6380,6380,6380,0
|
|
20231222,181000,291134240,6380,6380,6380,6380,0
|
|
20231222,180900,291134240,6380,6380,6380,6380,0
|
|
20231222,180800,291134240,6380,6380,6380,6380,0
|
|
20231222,180700,291134240,6380,6380,6380,6380,0
|
|
20231222,180600,291134240,6380,6380,6380,6380,0
|
|
20231222,180500,291134240,6380,6380,6380,6380,0
|
|
20231222,180400,291134240,6380,6380,6380,6380,0
|
|
20231222,180300,291134240,6380,6380,6380,6380,0
|
|
20231222,180200,291134240,6380,6380,6380,6380,0
|
|
20231222,180100,291134240,6380,6380,6380,6380,0
|
|
20231222,180000,291134240,6380,6380,6380,6380,0
|
|
20231222,175900,291134240,6380,6380,6380,6380,0
|
|
20231222,175800,291134240,6380,6380,6380,6380,0
|
|
20231222,175700,291134240,6380,6380,6380,6380,0
|
|
20231222,175600,291134240,6380,6380,6380,6380,0
|
|
20231222,175500,291134240,6380,6380,6380,6380,0
|
|
20231222,175400,291134240,6380,6380,6380,6380,647
|
|
20231222,175300,291134240,6380,6380,6380,6380,0
|
|
20231222,175200,291134240,6380,6380,6380,6380,0
|
|
20231222,175100,291134240,6380,6380,6380,6380,0
|
|
20231222,175000,291134240,6380,6380,6380,6380,0
|
|
20231222,174900,291134240,6380,6380,6380,6380,0
|
|
20231222,174800,291134240,6380,6380,6380,6380,0
|
|
20231222,174700,291134240,6380,6380,6380,6380,0
|
|
20231222,174600,291134240,6380,6380,6380,6380,0
|
|
20231222,174500,291134240,6380,6380,6380,6380,0
|
|
20231222,174400,291134240,6380,6380,6380,6380,0
|
|
20231222,174300,291134240,6380,6380,6380,6380,0
|
|
20231222,174200,291134240,6380,6380,6380,6380,0
|
|
20231222,174100,291134240,6380,6380,6380,6380,0
|
|
20231222,174000,291134240,6380,6380,6380,6380,0
|
|
20231222,173900,291134240,6380,6380,6380,6380,0
|
|
20231222,173800,291134240,6380,6380,6380,6380,0
|
|
20231222,173700,291134240,6380,6380,6380,6380,0
|
|
20231222,173600,291134240,6380,6380,6380,6380,0
|
|
20231222,173500,291134240,6380,6380,6380,6380,0
|
|
20231222,173400,291134240,6380,6380,6380,6380,0
|
|
20231222,173300,291134240,6380,6380,6380,6380,0
|
|
20231222,173200,291134240,6380,6380,6380,6380,0
|
|
20231222,173100,291134240,6380,6380,6380,6380,0
|
|
20231222,173000,291134240,6380,6380,6380,6380,0
|
|
20231222,172900,291134240,6380,6380,6380,6380,0
|
|
20231222,172800,291134240,6380,6380,6380,6380,0
|
|
20231222,172700,291134240,6380,6380,6380,6380,0
|
|
20231222,172600,291134240,6380,6380,6380,6380,0
|
|
20231222,172500,291134240,6380,6380,6380,6380,0
|
|
20231222,172400,291134240,6380,6380,6380,6380,647
|
|
20231222,172300,291134240,6380,6380,6380,6380,0
|
|
20231222,172200,291134240,6380,6380,6380,6380,0
|
|
20231222,172100,291134240,6380,6380,6380,6380,0
|
|
20231222,172000,291134240,6380,6380,6380,6380,0
|
|
20231222,171900,291134240,6380,6380,6380,6380,0
|
|
20231222,171800,291134240,6380,6380,6380,6380,0
|
|
20231222,171700,291134240,6380,6380,6380,6380,0
|
|
20231222,171600,291134240,6380,6380,6380,6380,0
|
|
20231222,171500,291134240,6380,6380,6380,6380,0
|
|
20231222,171400,291134240,6380,6380,6380,6380,0
|
|
20231222,171300,291134240,6380,6380,6380,6380,0
|
|
20231222,171200,291134240,6380,6380,6380,6380,0
|
|
20231222,171100,291134240,6380,6380,6380,6380,0
|
|
20231222,171000,291134240,6380,6380,6380,6380,0
|
|
20231222,170900,291134240,6380,6380,6380,6380,0
|
|
20231222,170800,291134240,6380,6380,6380,6380,0
|
|
20231222,170700,291134240,6380,6380,6380,6380,0
|
|
20231222,170600,291134240,6380,6380,6380,6380,0
|
|
20231222,170500,291134240,6380,6380,6380,6380,0
|
|
20231222,170400,291134240,6380,6380,6380,6380,0
|
|
20231222,170300,291134240,6380,6380,6380,6380,0
|
|
20231222,170200,291134240,6380,6380,6380,6380,0
|
|
20231222,170100,291134240,6380,6380,6380,6380,0
|
|
20231222,170000,291134240,6380,6380,6380,6380,0
|
|
20231222,165900,291134240,6380,6380,6380,6380,0
|
|
20231222,165800,291134240,6380,6380,6380,6380,0
|
|
20231222,165700,291134240,6380,6380,6380,6380,0
|
|
20231222,165600,291134240,6380,6380,6380,6380,0
|
|
20231222,165500,291134240,6380,6380,6380,6380,0
|
|
20231222,165400,291134240,6380,6380,6380,6380,647
|
|
20231222,165300,291134240,6380,6380,6380,6380,0
|
|
20231222,165200,291134240,6380,6380,6380,6380,0
|
|
20231222,165100,291134240,6380,6380,6380,6380,0
|
|
20231222,165000,291134240,6380,6380,6380,6380,0
|
|
20231222,164900,291134240,6380,6380,6380,6380,0
|
|
20231222,164800,291134240,6380,6380,6380,6380,0
|
|
20231222,164700,291134240,6380,6380,6380,6380,0
|
|
20231222,164600,291134240,6380,6380,6380,6380,0
|
|
20231222,164500,291134240,6380,6380,6380,6380,0
|
|
20231222,164400,291134240,6380,6380,6380,6380,0
|
|
20231222,164300,291134240,6380,6380,6380,6380,0
|
|
20231222,164200,291134240,6380,6380,6380,6380,0
|
|
20231222,164100,291134240,6380,6380,6380,6380,0
|
|
20231222,164000,291134240,6380,6380,6380,6380,0
|
|
20231222,163900,291134240,6380,6380,6380,6380,0
|
|
20231222,163800,291134240,6380,6380,6380,6380,0
|
|
20231222,163700,291134240,6380,6380,6380,6380,0
|
|
20231222,163600,291134240,6380,6380,6380,6380,0
|
|
20231222,163500,291134240,6380,6380,6380,6380,0
|
|
20231222,163400,291134240,6380,6380,6380,6380,0
|
|
20231222,163300,291134240,6380,6380,6380,6380,0
|
|
20231222,163200,291134240,6380,6380,6380,6380,0
|
|
20231222,163100,291134240,6380,6380,6380,6380,0
|
|
20231222,163000,291134240,6380,6380,6380,6380,0
|
|
20231222,162900,291134240,6380,6380,6380,6380,0
|
|
20231222,162800,291134240,6380,6380,6380,6380,0
|
|
20231222,162700,291134240,6380,6380,6380,6380,0
|
|
20231222,162600,291134240,6380,6380,6380,6380,0
|
|
20231222,162500,291134240,6380,6380,6380,6380,0
|
|
20231222,162400,291134240,6380,6380,6380,6380,647
|
|
20231222,162300,291134240,6380,6380,6380,6380,0
|
|
20231222,162200,291134240,6380,6380,6380,6380,0
|
|
20231222,162100,291134240,6380,6380,6380,6380,0
|
|
20231222,162000,291134240,6380,6380,6380,6380,0
|
|
20231222,161900,291134240,6380,6380,6380,6380,0
|
|
20231222,161800,291134240,6380,6380,6380,6380,0
|
|
20231222,161700,291134240,6380,6380,6380,6380,0
|
|
20231222,161600,291134240,6380,6380,6380,6380,0
|
|
20231222,161500,291134240,6380,6380,6380,6380,0
|
|
20231222,161400,291134240,6380,6380,6380,6380,0
|
|
20231222,161300,291134240,6380,6380,6380,6380,0
|
|
20231222,161200,291134240,6380,6380,6380,6380,0
|
|
20231222,161100,291134240,6380,6380,6380,6380,0
|
|
20231222,161000,291134240,6380,6380,6380,6380,0
|
|
20231222,160900,291134240,6380,6380,6380,6380,0
|
|
20231222,160800,291134240,6380,6380,6380,6380,0
|
|
20231222,160700,291134240,6380,6380,6380,6380,0
|
|
20231222,160600,291134240,6380,6380,6380,6380,0
|
|
20231222,160500,291134240,6380,6380,6380,6380,0
|
|
20231222,160400,291134240,6380,6380,6380,6380,0
|
|
20231222,160300,291134240,6380,6380,6380,6380,0
|
|
20231222,160200,291134240,6380,6380,6380,6380,0
|
|
20231222,160100,291134240,6380,6380,6380,6380,0
|
|
20231222,160000,291134240,6380,6380,6380,6380,0
|
|
20231222,155900,291134240,6380,6380,6380,6380,0
|
|
20231222,155800,291134240,6380,6380,6380,6380,0
|
|
20231222,155700,291134240,6380,6380,6380,6380,0
|
|
20231222,155600,291134240,6380,6380,6380,6380,0
|
|
20231222,155500,291134240,6380,6380,6380,6380,0
|
|
20231222,155400,291134240,6380,6380,6380,6380,647
|
|
20231222,155300,291134240,6380,6380,6380,6380,0
|
|
20231222,155200,291134240,6380,6380,6380,6380,0
|
|
20231222,155100,291134240,6380,6380,6380,6380,0
|
|
20231222,155000,291134240,6380,6380,6380,6380,0
|
|
20231222,154900,291134240,6380,6380,6380,6380,0
|
|
20231222,154800,291134240,6380,6380,6380,6380,0
|
|
20231222,154700,291134240,6380,6380,6380,6380,0
|
|
20231222,154600,291134240,6380,6380,6380,6380,0
|
|
20231222,154500,291134240,6380,6380,6380,6380,0
|
|
20231222,154400,291134240,6380,6380,6380,6380,0
|
|
20231222,154300,291134240,6380,6380,6380,6380,0
|
|
20231222,154200,291134240,6380,6380,6380,6380,0
|
|
20231222,154100,291134240,6380,6380,6380,6380,0
|
|
20231222,154000,291134240,6380,6380,6380,6380,0
|
|
20231222,153900,291134240,6380,6380,6380,6380,0
|
|
20231222,153800,291134240,6380,6380,6380,6380,0
|
|
20231222,153700,291134240,6380,6380,6380,6380,0
|
|
20231222,153600,291134240,6380,6380,6380,6380,0
|
|
20231222,153500,291134240,6380,6380,6380,6380,0
|
|
20231222,153400,291134240,6380,6380,6380,6380,0
|
|
20231222,153300,291134240,6380,6380,6380,6380,0
|
|
20231222,153200,291134240,6380,6380,6380,6380,0
|
|
20231222,153100,291134240,6380,6380,6380,6380,0
|
|
20231222,153000,291134240,6380,6380,6380,6380,647
|
|
20231222,152900,287006380,6370,6370,6370,6370,0
|
|
20231222,152800,287006380,6370,6370,6370,6370,0
|
|
20231222,152700,287006380,6370,6370,6370,6370,0
|
|
20231222,152600,287006380,6370,6370,6370,6370,0
|
|
20231222,152500,287006380,6370,6370,6370,6370,0
|
|
20231222,152400,287006380,6370,6370,6370,6370,0
|
|
20231222,152300,287006380,6370,6370,6370,6370,0
|
|
20231222,152200,287006380,6370,6370,6370,6370,0
|
|
20231222,152100,287006380,6370,6370,6370,6370,0
|
|
20231222,152000,287006380,6370,6370,6370,6370,0
|
|
20231222,151900,287006380,6370,6370,6370,6370,0
|
|
20231222,151800,287006380,6370,6370,6370,6370,331
|
|
20231222,151700,284897910,6340,6340,6340,6340,38
|
|
20231222,151600,284656990,6340,6340,6340,6340,1000
|
|
20231222,151500,278316990,6330,6330,6330,6330,2
|
|
20231222,151400,278304330,6330,6330,6330,6330,207
|
|
20231222,151300,276994020,6330,6330,6330,6330,4
|
|
20231222,151200,276968700,6330,6330,6330,6330,14
|
|
20231222,151100,276880080,6330,6330,6330,6330,12
|
|
20231222,151000,276804120,6330,6330,6370,6330,41
|
|
20231222,150900,276544550,6330,6340,6340,6330,1254
|
|
20231222,150800,268602190,6340,6340,6340,6340,548
|
|
20231222,150700,265127870,6370,6370,6370,6370,1
|
|
20231222,150600,265121500,6370,6370,6370,6370,20
|
|
20231222,150500,264994100,6370,6370,6370,6370,0
|
|
20231222,150400,264994100,6370,6340,6370,6330,600
|
|
20231222,150300,261195070,6340,6340,6340,6340,800
|
|
20231222,150200,256123070,6370,6370,6370,6370,0
|
|
20231222,150100,256123070,6370,6340,6370,6340,501
|
|
20231222,150000,252946700,6340,6340,6340,6340,0
|
|
20231222,145900,252946700,6340,6340,6340,6340,2
|
|
20231222,145800,252934020,6340,6340,6350,6340,275
|
|
20231222,145700,251190510,6340,6350,6350,6340,1703
|
|
20231222,145600,240391170,6370,6370,6370,6370,0
|
|
20231222,145500,240391170,6370,6370,6370,6370,1
|
|
20231222,145400,240384800,6350,6350,6350,6350,351
|
|
20231222,145300,238155950,6360,6360,6360,6360,561
|
|
20231222,145200,234587990,6390,6390,6390,6390,1
|
|
20231222,145100,234581600,6370,6380,6380,6370,2262
|
|
20231222,145000,220171660,6370,6370,6370,6370,300
|
|
20231222,144900,218260660,6400,6390,6400,6380,1059
|
|
20231222,144800,211503220,6400,6400,6400,6400,0
|
|
20231222,144700,211503220,6400,6400,6400,6400,0
|
|
20231222,144600,211503220,6400,6390,6400,6390,101
|
|
20231222,144500,210857820,6390,6390,6390,6390,0
|
|
20231222,144400,210857820,6390,6390,6390,6390,100
|
|
20231222,144300,210218820,6400,6400,6400,6400,1
|
|
20231222,144200,210212420,6390,6390,6390,6390,100
|
|
20231222,144100,209573420,6390,6390,6390,6390,0
|
|
20231222,144000,209573420,6390,6390,6390,6390,1
|
|
20231222,143900,209567030,6390,6390,6390,6390,0
|
|
20231222,143800,209567030,6390,6390,6390,6390,0
|
|
20231222,143700,209567030,6390,6390,6390,6390,1
|
|
20231222,143600,209560640,6400,6400,6400,6400,0
|
|
20231222,143500,209560640,6400,6400,6400,6400,0
|
|
20231222,143400,209560640,6400,6400,6400,6400,2
|
|
20231222,143300,209547840,6380,6380,6380,6380,56
|
|
20231222,143200,209190560,6380,6380,6380,6380,0
|
|
20231222,143100,209190560,6380,6380,6380,6380,1444
|
|
20231222,143000,199977840,6400,6400,6400,6400,0
|
|
20231222,142900,199977840,6400,6400,6400,6400,0
|
|
20231222,142800,199977840,6400,6400,6400,6400,2
|
|
20231222,142700,199965040,6380,6380,6380,6380,45
|
|
20231222,142600,199677940,6400,6400,6400,6400,0
|
|
20231222,142500,199677940,6400,6400,6400,6400,2
|
|
20231222,142400,199665140,6400,6400,6400,6400,0
|
|
20231222,142300,199665140,6400,6400,6400,6400,50
|
|
20231222,142200,199345140,6400,6400,6400,6400,2
|
|
20231222,142100,199332340,6400,6400,6400,6400,0
|
|
20231222,142000,199332340,6400,6400,6400,6400,0
|
|
20231222,141900,199332340,6400,6400,6400,6400,62
|
|
20231222,141800,198935540,6400,6400,6400,6400,0
|
|
20231222,141700,198935540,6400,6400,6400,6400,0
|
|
20231222,141600,198935540,6400,6400,6400,6400,2
|
|
20231222,141500,198922740,6400,6400,6400,6400,0
|
|
20231222,141400,198922740,6400,6400,6400,6400,0
|
|
20231222,141300,198922740,6400,6400,6400,6400,2
|
|
20231222,141200,198909940,6390,6390,6390,6390,0
|
|
20231222,141100,198909940,6390,6390,6390,6390,0
|
|
20231222,141000,198909940,6390,6390,6390,6390,0
|
|
20231222,140900,198909940,6390,6390,6390,6390,0
|
|
20231222,140800,198909940,6390,6400,6400,6390,1641
|
|
20231222,140700,188417570,6400,6400,6400,6400,0
|
|
20231222,140600,188417570,6400,6400,6400,6400,0
|
|
20231222,140500,188417570,6400,6400,6400,6400,0
|
|
20231222,140400,188417570,6400,6400,6400,6400,100
|
|
20231222,140300,187777570,6410,6410,6410,6410,0
|
|
20231222,140200,187777570,6410,6410,6410,6410,0
|
|
20231222,140100,187777570,6410,6410,6410,6410,0
|
|
20231222,140000,187777570,6410,6410,6410,6410,0
|
|
20231222,135900,187777570,6410,6410,6410,6410,0
|
|
20231222,135800,187777570,6410,6410,6410,6410,0
|
|
20231222,135700,187777570,6410,6410,6410,6410,0
|
|
20231222,135600,187777570,6410,6410,6410,6410,0
|
|
20231222,135500,187777570,6410,6410,6410,6410,0
|
|
20231222,135400,187777570,6410,6410,6410,6410,2
|
|
20231222,135300,187764750,6410,6410,6410,6410,0
|
|
20231222,135200,187764750,6410,6410,6410,6410,0
|
|
20231222,135100,187764750,6410,6410,6410,6410,0
|
|
20231222,135000,187764750,6410,6410,6410,6410,0
|
|
20231222,134900,187764750,6410,6410,6410,6410,0
|
|
20231222,134800,187764750,6410,6410,6410,6410,0
|
|
20231222,134700,187764750,6410,6410,6410,6410,2
|
|
20231222,134600,187751930,6400,6400,6400,6400,0
|
|
20231222,134500,187751930,6400,6400,6400,6400,0
|
|
20231222,134400,187751930,6400,6400,6400,6400,700
|
|
20231222,134300,183271930,6410,6410,6410,6410,0
|
|
20231222,134200,183271930,6410,6410,6410,6410,0
|
|
20231222,134100,183271930,6410,6410,6410,6410,0
|
|
20231222,134000,183271930,6410,6410,6410,6410,2
|
|
20231222,133900,183259110,6410,6410,6410,6410,61
|
|
20231222,133800,182868100,6420,6420,6420,6420,20
|
|
20231222,133700,182739700,6420,6420,6420,6420,0
|
|
20231222,133600,182739700,6420,6420,6420,6420,0
|
|
20231222,133500,182739700,6420,6420,6420,6420,0
|
|
20231222,133400,182739700,6420,6420,6420,6420,0
|
|
20231222,133300,182739700,6420,6410,6420,6410,211
|
|
20231222,133200,181387170,6410,6410,6410,6410,0
|
|
20231222,133100,181387170,6410,6410,6410,6410,0
|
|
20231222,133000,181387170,6410,6410,6410,6410,582
|
|
20231222,132900,177656550,6410,6410,6410,6410,0
|
|
20231222,132800,177656550,6410,6410,6410,6410,0
|
|
20231222,132700,177656550,6410,6410,6410,6410,0
|
|
20231222,132600,177656550,6410,6410,6410,6410,2
|
|
20231222,132500,177643730,6420,6420,6420,6420,0
|
|
20231222,132400,177643730,6420,6420,6420,6420,0
|
|
20231222,132300,177643730,6420,6420,6420,6420,0
|
|
20231222,132200,177643730,6420,6420,6420,6420,0
|
|
20231222,132100,177643730,6420,6420,6420,6420,0
|
|
20231222,132000,177643730,6420,6420,6420,6420,0
|
|
20231222,131900,177643730,6420,6400,6420,6400,119
|
|
20231222,131800,176882090,6410,6400,6410,6400,101
|
|
20231222,131700,176235680,6410,6410,6410,6410,31
|
|
20231222,131600,176036970,6420,6420,6420,6420,0
|
|
20231222,131500,176036970,6420,6420,6420,6420,0
|
|
20231222,131400,176036970,6420,6420,6420,6420,6
|
|
20231222,131300,175998450,6420,6420,6420,6420,0
|
|
20231222,131200,175998450,6420,6420,6420,6410,643
|
|
20231222,131100,171876260,6420,6420,6420,6420,0
|
|
20231222,131000,171876260,6420,6420,6420,6420,6
|
|
20231222,130900,171837740,6410,6410,6410,6410,0
|
|
20231222,130800,171837740,6410,6410,6410,6410,0
|
|
20231222,130700,171837740,6410,6410,6410,6410,24
|
|
20231222,130600,171683900,6430,6430,6430,6430,0
|
|
20231222,130500,171683900,6430,6430,6430,6430,2
|
|
20231222,130400,171671040,6410,6410,6410,6410,0
|
|
20231222,130300,171671040,6410,6410,6410,6410,0
|
|
20231222,130200,171671040,6410,6410,6410,6410,0
|
|
20231222,130100,171671040,6410,6410,6410,6410,0
|
|
20231222,130000,171671040,6410,6410,6430,6410,853
|
|
20231222,125900,166203290,6440,6440,6440,6440,0
|
|
20231222,125800,166203290,6440,6410,6440,6410,60
|
|
20231222,125700,165818630,6410,6410,6410,6410,0
|
|
20231222,125600,165818630,6410,6410,6410,6410,0
|
|
20231222,125500,165818630,6410,6410,6410,6410,583
|
|
20231222,125400,162081600,6410,6420,6420,6410,2000
|
|
20231222,125300,149258860,6440,6440,6440,6440,0
|
|
20231222,125200,149258860,6440,6440,6440,6440,0
|
|
20231222,125100,149258860,6440,6440,6440,6440,2
|
|
20231222,125000,149245980,6440,6440,6440,6440,0
|
|
20231222,124900,149245980,6440,6440,6440,6440,0
|
|
20231222,124800,149245980,6440,6440,6440,6440,0
|
|
20231222,124700,149245980,6440,6440,6440,6440,0
|
|
20231222,124600,149245980,6440,6440,6440,6440,30
|
|
20231222,124500,149052780,6440,6440,6440,6440,1
|
|
20231222,124400,149046340,6440,6440,6440,6440,2
|
|
20231222,124300,149033460,6440,6440,6440,6440,0
|
|
20231222,124200,149033460,6440,6440,6440,6440,0
|
|
20231222,124100,149033460,6440,6440,6440,6440,0
|
|
20231222,124000,149033460,6440,6440,6440,6440,0
|
|
20231222,123900,149033460,6440,6440,6440,6440,0
|
|
20231222,123800,149033460,6440,6440,6440,6440,0
|
|
20231222,123700,149033460,6440,6440,6440,6440,2
|
|
20231222,123600,149020580,6410,6410,6410,6410,0
|
|
20231222,123500,149020580,6410,6410,6410,6410,0
|
|
20231222,123400,149020580,6410,6410,6410,6410,0
|
|
20231222,123300,149020580,6410,6410,6410,6410,0
|
|
20231222,123200,149020580,6410,6420,6420,6410,1454
|
|
20231222,123100,139696360,6440,6440,6440,6440,0
|
|
20231222,123000,139696360,6440,6440,6440,6440,2
|
|
20231222,122900,139683480,6440,6440,6440,6440,0
|
|
20231222,122800,139683480,6440,6440,6440,6440,0
|
|
20231222,122700,139683480,6440,6440,6440,6440,0
|
|
20231222,122600,139683480,6440,6440,6440,6440,0
|
|
20231222,122500,139683480,6440,6440,6440,6440,0
|
|
20231222,122400,139683480,6440,6440,6440,6440,0
|
|
20231222,122300,139683480,6440,6440,6440,6440,2
|
|
20231222,122200,139670600,6440,6440,6440,6440,0
|
|
20231222,122100,139670600,6440,6440,6440,6440,0
|
|
20231222,122000,139670600,6440,6440,6440,6440,0
|
|
20231222,121900,139670600,6440,6440,6440,6440,0
|
|
20231222,121800,139670600,6440,6440,6440,6440,0
|
|
20231222,121700,139670600,6440,6440,6440,6440,6
|
|
20231222,121600,139631960,6440,6440,6440,6440,3
|
|
20231222,121500,139612640,6450,6450,6450,6450,0
|
|
20231222,121400,139612640,6450,6450,6450,6450,0
|
|
20231222,121300,139612640,6450,6450,6450,6450,0
|
|
20231222,121200,139612640,6450,6450,6450,6450,0
|
|
20231222,121100,139612640,6450,6450,6450,6450,0
|
|
20231222,121000,139612640,6450,6450,6450,6450,0
|
|
20231222,120900,139612640,6450,6450,6450,6450,3
|
|
20231222,120800,139593290,6450,6450,6450,6450,0
|
|
20231222,120700,139593290,6450,6450,6450,6450,0
|
|
20231222,120600,139593290,6450,6450,6450,6450,0
|
|
20231222,120500,139593290,6450,6440,6450,6440,2
|
|
20231222,120400,139580400,6450,6450,6450,6450,0
|
|
20231222,120300,139580400,6450,6450,6450,6450,0
|
|
20231222,120200,139580400,6450,6450,6450,6450,3
|
|
20231222,120100,139561050,6450,6450,6450,6450,0
|
|
20231222,120000,139561050,6450,6450,6450,6450,0
|
|
20231222,115900,139561050,6450,6450,6450,6450,0
|
|
20231222,115800,139561050,6450,6450,6450,6450,0
|
|
20231222,115700,139561050,6450,6450,6450,6450,0
|
|
20231222,115600,139561050,6450,6450,6450,6450,0
|
|
20231222,115500,139561050,6450,6450,6450,6450,3
|
|
20231222,115400,139541700,6450,6450,6450,6450,0
|
|
20231222,115300,139541700,6450,6450,6450,6450,0
|
|
20231222,115200,139541700,6450,6450,6450,6450,1
|
|
20231222,115100,139535250,6440,6440,6440,6440,0
|
|
20231222,115000,139535250,6440,6440,6440,6440,0
|
|
20231222,114900,139535250,6440,6440,6440,6440,186
|
|
20231222,114800,138337410,6440,6440,6440,6440,3
|
|
20231222,114700,138318090,6410,6430,6430,6410,114
|
|
20231222,114600,137585330,6440,6440,6440,6440,1
|
|
20231222,114500,137578890,6430,6430,6430,6430,181
|
|
20231222,114400,136415060,6410,6410,6410,6410,0
|
|
20231222,114300,136415060,6410,6410,6410,6410,0
|
|
20231222,114200,136415060,6410,6410,6410,6410,11
|
|
20231222,114100,136344550,6430,6430,6430,6430,3
|
|
20231222,114000,136325260,6420,6420,6420,6420,0
|
|
20231222,113900,136325260,6420,6420,6420,6420,0
|
|
20231222,113800,136325260,6420,6420,6420,6420,0
|
|
20231222,113700,136325260,6420,6420,6420,6420,9
|
|
20231222,113600,136267480,6440,6440,6440,6440,0
|
|
20231222,113500,136267480,6440,6440,6440,6440,0
|
|
20231222,113400,136267480,6440,6440,6440,6440,0
|
|
20231222,113300,136267480,6440,6440,6440,6440,0
|
|
20231222,113200,136267480,6440,6440,6440,6440,0
|
|
20231222,113100,136267480,6440,6440,6440,6440,375
|
|
20231222,113000,133852480,6440,6440,6440,6440,6
|
|
20231222,112900,133813840,6440,6450,6450,6440,41
|
|
20231222,112800,133549590,6450,6450,6450,6450,0
|
|
20231222,112700,133549590,6450,6450,6450,6450,129
|
|
20231222,112600,132717540,6450,6450,6450,6450,0
|
|
20231222,112500,132717540,6450,6450,6450,6450,3
|
|
20231222,112400,132698190,6440,6440,6440,6440,0
|
|
20231222,112300,132698190,6440,6440,6440,6440,340
|
|
20231222,112200,130508590,6440,6440,6440,6440,0
|
|
20231222,112100,130508590,6440,6440,6440,6440,2
|
|
20231222,112000,130495710,6440,6440,6440,6440,0
|
|
20231222,111900,130495710,6440,6440,6440,6440,300
|
|
20231222,111800,128563710,6440,6440,6470,6440,2011
|
|
20231222,111700,115561910,6440,6440,6440,6440,0
|
|
20231222,111600,115561910,6440,6440,6440,6440,464
|
|
20231222,111500,112573750,6440,6440,6440,6440,0
|
|
20231222,111400,112573750,6440,6440,6440,6440,3
|
|
20231222,111300,112554430,6430,6430,6430,6430,0
|
|
20231222,111200,112554430,6430,6430,6430,6430,201
|
|
20231222,111100,111262000,6430,6430,6430,6430,3
|
|
20231222,111000,111242710,6420,6420,6420,6420,218
|
|
20231222,110900,109843150,6410,6410,6410,6410,300
|
|
20231222,110800,107920150,6410,6400,6410,6400,342
|
|
20231222,110700,105728500,6400,6400,6400,6400,0
|
|
20231222,110600,105728500,6400,6400,6400,6400,0
|
|
20231222,110500,105728500,6400,6400,6400,6400,0
|
|
20231222,110400,105728500,6400,6400,6400,6400,3
|
|
20231222,110300,105709300,6360,6380,6380,6360,107
|
|
20231222,110200,105028560,6400,6400,6400,6400,76
|
|
20231222,110100,104542160,6390,6390,6390,6390,0
|
|
20231222,110000,104542160,6390,6390,6390,6390,0
|
|
20231222,105900,104542160,6390,6380,6390,6380,211
|
|
20231222,105800,103194310,6380,6380,6380,6380,100
|
|
20231222,105700,102556310,6380,6380,6380,6380,3
|
|
20231222,105600,102537170,6390,6390,6390,6390,0
|
|
20231222,105500,102537170,6390,6390,6390,6390,0
|
|
20231222,105400,102537170,6390,6390,6390,6390,0
|
|
20231222,105300,102537170,6390,6390,6390,6390,0
|
|
20231222,105200,102537170,6390,6390,6390,6390,0
|
|
20231222,105100,102537170,6390,6390,6390,6390,0
|
|
20231222,105000,102537170,6390,6390,6390,6390,3
|
|
20231222,104900,102518000,6390,6390,6390,6390,0
|
|
20231222,104800,102518000,6390,6390,6390,6390,0
|
|
20231222,104700,102518000,6390,6390,6390,6390,0
|
|
20231222,104600,102518000,6390,6390,6390,6390,0
|
|
20231222,104500,102518000,6390,6390,6390,6390,0
|
|
20231222,104400,102518000,6390,6390,6390,6390,0
|
|
20231222,104300,102518000,6390,6390,6390,6390,3
|
|
20231222,104200,102498830,6390,6390,6390,6390,0
|
|
20231222,104100,102498830,6390,6390,6390,6390,0
|
|
20231222,104000,102498830,6390,6390,6390,6390,0
|
|
20231222,103900,102498830,6390,6390,6390,6390,0
|
|
20231222,103800,102498830,6390,6390,6390,6390,0
|
|
20231222,103700,102498830,6390,6390,6390,6390,0
|
|
20231222,103600,102498830,6390,6390,6390,6390,3
|
|
20231222,103500,102479660,6390,6390,6390,6390,0
|
|
20231222,103400,102479660,6390,6390,6390,6390,6
|
|
20231222,103300,102441320,6390,6390,6390,6390,0
|
|
20231222,103200,102441320,6390,6390,6390,6390,0
|
|
20231222,103100,102441320,6390,6390,6390,6390,0
|
|
20231222,103000,102441320,6390,6390,6390,6390,0
|
|
20231222,102900,102441320,6390,6390,6390,6390,3
|
|
20231222,102800,102422150,6400,6400,6400,6400,0
|
|
20231222,102700,102422150,6400,6400,6400,6400,0
|
|
20231222,102600,102422150,6400,6400,6400,6400,0
|
|
20231222,102500,102422150,6400,6400,6400,6400,0
|
|
20231222,102400,102422150,6400,6400,6400,6400,0
|
|
20231222,102300,102422150,6400,6400,6400,6400,100
|
|
20231222,102200,101782150,6400,6400,6400,6400,3
|
|
20231222,102100,101762950,6400,6400,6400,6400,0
|
|
20231222,102000,101762950,6400,6400,6400,6400,0
|
|
20231222,101900,101762950,6400,6400,6400,6400,0
|
|
20231222,101800,101762950,6400,6400,6400,6400,5
|
|
20231222,101700,101730950,6400,6400,6400,6400,0
|
|
20231222,101600,101730950,6400,6400,6400,6400,373
|
|
20231222,101500,99343750,6400,6400,6400,6400,3
|
|
20231222,101400,99324550,6370,6370,6370,6370,0
|
|
20231222,101300,99324550,6370,6360,6370,6360,101
|
|
20231222,101200,98682180,6400,6400,6400,6400,1
|
|
20231222,101100,98675780,6350,6350,6350,6350,0
|
|
20231222,101000,98675780,6350,6350,6350,6350,503
|
|
20231222,100900,95481730,6350,6350,6350,6350,0
|
|
20231222,100800,95481730,6350,6390,6390,6350,4
|
|
20231222,100700,95456210,6340,6390,6390,6340,265
|
|
20231222,100600,93763060,6400,6400,6400,6350,103
|
|
20231222,100500,93108910,6400,6400,6400,6400,0
|
|
20231222,100400,93108910,6400,6400,6400,6400,0
|
|
20231222,100300,93108910,6400,6400,6400,6400,0
|
|
20231222,100200,93108910,6400,6400,6400,6400,0
|
|
20231222,100100,93108910,6400,6360,6400,6360,1457
|
|
20231222,100000,83819210,6330,6330,6330,6330,0
|
|
20231222,095900,83819210,6330,6330,6330,6330,3
|
|
20231222,095800,83800220,6330,6330,6330,6330,500
|
|
20231222,095700,80635220,6330,6330,6330,6330,0
|
|
20231222,095600,80635220,6330,6330,6330,6330,2
|
|
20231222,095500,80622560,6330,6330,6330,6330,4
|
|
20231222,095400,80597240,6330,6350,6360,6330,458
|
|
20231222,095300,77686380,6370,6370,6370,6370,0
|
|
20231222,095200,77686380,6370,6370,6370,6370,0
|
|
20231222,095100,77686380,6370,6370,6370,6370,0
|
|
20231222,095000,77686380,6370,6350,6370,6340,869
|
|
20231222,094900,72173840,6390,6390,6390,6390,0
|
|
20231222,094800,72173840,6390,6390,6390,6390,0
|
|
20231222,094700,72173840,6390,6390,6390,6390,6
|
|
20231222,094600,72135500,6390,6390,6390,6390,0
|
|
20231222,094500,72135500,6390,6390,6390,6390,0
|
|
20231222,094400,72135500,6390,6390,6390,6390,0
|
|
20231222,094300,72135500,6390,6390,6390,6390,0
|
|
20231222,094200,72135500,6390,6390,6390,6390,100
|
|
20231222,094100,71496500,6350,6350,6350,6350,2001
|
|
20231222,094000,58790150,6390,6390,6390,6390,3
|
|
20231222,093900,58770980,6400,6400,6400,6400,0
|
|
20231222,093800,58770980,6400,6400,6400,6400,0
|
|
20231222,093700,58770980,6400,6340,6400,6340,180
|
|
20231222,093600,57628760,6350,6350,6350,6350,5
|
|
20231222,093500,57597010,6340,6340,6420,6340,23
|
|
20231222,093400,57450030,6330,6330,6330,6330,7
|
|
20231222,093300,57405720,6330,6330,6330,6330,0
|
|
20231222,093200,57405720,6330,6320,6330,6320,606
|
|
20231222,093100,53571710,6270,6270,6270,6270,0
|
|
20231222,093000,53571710,6270,6300,6300,6270,600
|
|
20231222,092900,49806260,6320,6320,6320,6320,0
|
|
20231222,092800,49806260,6320,6320,6320,6320,0
|
|
20231222,092700,49806260,6320,6320,6320,6320,20
|
|
20231222,092600,49679860,6270,6270,6270,6270,0
|
|
20231222,092500,49679860,6270,6270,6270,6270,0
|
|
20231222,092400,49679860,6270,6270,6270,6270,0
|
|
20231222,092300,49679860,6270,6270,6270,6270,0
|
|
20231222,092200,49679860,6270,6300,6300,6260,2408
|
|
20231222,092100,34576200,6330,6330,6330,6330,0
|
|
20231222,092000,34576200,6330,6330,6330,6330,0
|
|
20231222,091900,34576200,6330,6330,6330,6330,139
|
|
20231222,091800,33696330,6340,6340,6340,6340,121
|
|
20231222,091700,32929190,6290,6290,6290,6290,0
|
|
20231222,091600,32929190,6290,6300,6300,6290,1130
|
|
20231222,091500,25812190,6350,6350,6350,6350,0
|
|
20231222,091400,25812190,6350,6340,6350,6340,34
|
|
20231222,091300,25596620,6350,6350,6350,6350,0
|
|
20231222,091200,25596620,6350,6300,6350,6280,388
|
|
20231222,091100,23153010,6300,6300,6300,6300,511
|
|
20231222,091000,19933710,6350,6350,6350,6350,13
|
|
20231222,090900,19851160,6310,6310,6310,6310,0
|
|
20231222,090800,19851160,6310,6350,6350,6310,1103
|
|
20231222,090700,12891030,6350,6350,6350,6340,29
|
|
20231222,090600,12706930,6350,6330,6350,6310,593
|
|
20231222,090500,8963880,6340,6370,6370,6340,192
|
|
20231222,090400,7744540,6370,6370,6370,6370,365
|
|
20231222,090300,5419490,6370,6370,6370,6370,0
|
|
20231222,090200,5419490,6370,6410,6420,6370,278
|
|
20231222,090100,3645330,6410,6410,6410,6410,1
|
|
20231222,090000,3638920,6460,6480,6480,6400,565
|