618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191500,145990460,13250,13250,13250,13250,1640
|
|
20231213,191400,145990460,13250,13250,13250,13250,0
|
|
20231213,191300,145990460,13250,13250,13250,13250,0
|
|
20231213,191200,145990460,13250,13250,13250,13250,0
|
|
20231213,191100,145990460,13250,13250,13250,13250,0
|
|
20231213,191000,145990460,13250,13250,13250,13250,0
|
|
20231213,190900,145990460,13250,13250,13250,13250,0
|
|
20231213,190800,145990460,13250,13250,13250,13250,0
|
|
20231213,190700,145990460,13250,13250,13250,13250,0
|
|
20231213,190600,145990460,13250,13250,13250,13250,0
|
|
20231213,190500,145990460,13250,13250,13250,13250,0
|
|
20231213,190400,145990460,13250,13250,13250,13250,0
|
|
20231213,190300,145990460,13250,13250,13250,13250,0
|
|
20231213,190200,145990460,13250,13250,13250,13250,0
|
|
20231213,190100,145990460,13250,13250,13250,13250,0
|
|
20231213,190000,145990460,13250,13250,13250,13250,0
|
|
20231213,185900,145990460,13250,13250,13250,13250,0
|
|
20231213,185800,145990460,13250,13250,13250,13250,0
|
|
20231213,185700,145990460,13250,13250,13250,13250,0
|
|
20231213,185600,145990460,13250,13250,13250,13250,0
|
|
20231213,185500,145990460,13250,13250,13250,13250,0
|
|
20231213,185400,145990460,13250,13250,13250,13250,0
|
|
20231213,185300,145990460,13250,13250,13250,13250,0
|
|
20231213,185200,145990460,13250,13250,13250,13250,0
|
|
20231213,185100,145990460,13250,13250,13250,13250,0
|
|
20231213,185000,145990460,13250,13250,13250,13250,0
|
|
20231213,184900,145990460,13250,13250,13250,13250,0
|
|
20231213,184800,145990460,13250,13250,13250,13250,0
|
|
20231213,184700,145990460,13250,13250,13250,13250,0
|
|
20231213,184600,145990460,13250,13250,13250,13250,0
|
|
20231213,184500,145990460,13250,13250,13250,13250,1640
|
|
20231213,184400,145990460,13250,13250,13250,13250,0
|
|
20231213,184300,145990460,13250,13250,13250,13250,0
|
|
20231213,184200,145990460,13250,13250,13250,13250,0
|
|
20231213,184100,145990460,13250,13250,13250,13250,0
|
|
20231213,184000,145990460,13250,13250,13250,13250,0
|
|
20231213,183900,145990460,13250,13250,13250,13250,0
|
|
20231213,183800,145990460,13250,13250,13250,13250,0
|
|
20231213,183700,145990460,13250,13250,13250,13250,0
|
|
20231213,183600,145990460,13250,13250,13250,13250,0
|
|
20231213,183500,145990460,13250,13250,13250,13250,0
|
|
20231213,183400,145990460,13250,13250,13250,13250,0
|
|
20231213,183300,145990460,13250,13250,13250,13250,0
|
|
20231213,183200,145990460,13250,13250,13250,13250,0
|
|
20231213,183100,145990460,13250,13250,13250,13250,0
|
|
20231213,183000,145990460,13250,13250,13250,13250,0
|
|
20231213,182900,145990460,13250,13250,13250,13250,0
|
|
20231213,182800,145990460,13250,13250,13250,13250,0
|
|
20231213,182700,145990460,13250,13250,13250,13250,0
|
|
20231213,182600,145990460,13250,13250,13250,13250,0
|
|
20231213,182500,145990460,13250,13250,13250,13250,0
|
|
20231213,182400,145990460,13250,13250,13250,13250,0
|
|
20231213,182300,145990460,13250,13250,13250,13250,0
|
|
20231213,182200,145990460,13250,13250,13250,13250,0
|
|
20231213,182100,145990460,13250,13250,13250,13250,0
|
|
20231213,182000,145990460,13250,13250,13250,13250,0
|
|
20231213,181900,145990460,13250,13250,13250,13250,0
|
|
20231213,181800,145990460,13250,13250,13250,13250,0
|
|
20231213,181700,145990460,13250,13250,13250,13250,0
|
|
20231213,181600,145990460,13250,13250,13250,13250,0
|
|
20231213,181500,145990460,13250,13250,13250,13250,1640
|
|
20231213,181400,145990460,13250,13250,13250,13250,0
|
|
20231213,181300,145990460,13250,13250,13250,13250,0
|
|
20231213,181200,145990460,13250,13250,13250,13250,0
|
|
20231213,181100,145990460,13250,13250,13250,13250,0
|
|
20231213,181000,145990460,13250,13250,13250,13250,0
|
|
20231213,180900,145990460,13250,13250,13250,13250,0
|
|
20231213,180800,145990460,13250,13250,13250,13250,0
|
|
20231213,180700,145990460,13250,13250,13250,13250,0
|
|
20231213,180600,145990460,13250,13250,13250,13250,0
|
|
20231213,180500,145990460,13250,13250,13250,13250,0
|
|
20231213,180400,145990460,13250,13250,13250,13250,0
|
|
20231213,180300,145990460,13250,13250,13250,13250,0
|
|
20231213,180200,145990460,13250,13250,13250,13250,0
|
|
20231213,180100,145990460,13250,13250,13250,13250,0
|
|
20231213,180000,145990460,13250,13250,13250,13250,0
|
|
20231213,175900,145990460,13250,13250,13250,13250,0
|
|
20231213,175800,145990460,13250,13250,13250,13250,0
|
|
20231213,175700,145990460,13250,13250,13250,13250,0
|
|
20231213,175600,145990460,13250,13250,13250,13250,0
|
|
20231213,175500,145990460,13250,13250,13250,13250,0
|
|
20231213,175400,145990460,13250,13250,13250,13250,0
|
|
20231213,175300,145990460,13250,13250,13250,13250,0
|
|
20231213,175200,145990460,13250,13250,13250,13250,0
|
|
20231213,175100,145990460,13250,13250,13250,13250,0
|
|
20231213,175000,145990460,13250,13250,13250,13250,0
|
|
20231213,174900,145990460,13250,13250,13250,13250,0
|
|
20231213,174800,145990460,13250,13250,13250,13250,0
|
|
20231213,174700,145990460,13250,13250,13250,13250,0
|
|
20231213,174600,145990460,13250,13250,13250,13250,0
|
|
20231213,174500,145990460,13250,13250,13250,13250,1640
|
|
20231213,174400,145990460,13250,13250,13250,13250,0
|
|
20231213,174300,145990460,13250,13250,13250,13250,0
|
|
20231213,174200,145990460,13250,13250,13250,13250,0
|
|
20231213,174100,145990460,13250,13250,13250,13250,0
|
|
20231213,174000,145990460,13250,13250,13250,13250,0
|
|
20231213,173900,145990460,13250,13250,13250,13250,0
|
|
20231213,173800,145990460,13250,13250,13250,13250,0
|
|
20231213,173700,145990460,13250,13250,13250,13250,0
|
|
20231213,173600,145990460,13250,13250,13250,13250,0
|
|
20231213,173500,145990460,13250,13250,13250,13250,0
|
|
20231213,173400,145990460,13250,13250,13250,13250,0
|
|
20231213,173300,145990460,13250,13250,13250,13250,0
|
|
20231213,173200,145990460,13250,13250,13250,13250,0
|
|
20231213,173100,145990460,13250,13250,13250,13250,0
|
|
20231213,173000,145990460,13250,13250,13250,13250,0
|
|
20231213,172900,145990460,13250,13250,13250,13250,0
|
|
20231213,172800,145990460,13250,13250,13250,13250,0
|
|
20231213,172700,145990460,13250,13250,13250,13250,0
|
|
20231213,172600,145990460,13250,13250,13250,13250,0
|
|
20231213,172500,145990460,13250,13250,13250,13250,0
|
|
20231213,172400,145990460,13250,13250,13250,13250,0
|
|
20231213,172300,145990460,13250,13250,13250,13250,0
|
|
20231213,172200,145990460,13250,13250,13250,13250,0
|
|
20231213,172100,145990460,13250,13250,13250,13250,0
|
|
20231213,172000,145990460,13250,13250,13250,13250,0
|
|
20231213,171900,145990460,13250,13250,13250,13250,0
|
|
20231213,171800,145990460,13250,13250,13250,13250,0
|
|
20231213,171700,145990460,13250,13250,13250,13250,0
|
|
20231213,171600,145990460,13250,13250,13250,13250,0
|
|
20231213,171500,145990460,13250,13250,13250,13250,1640
|
|
20231213,171400,145990460,13250,13250,13250,13250,0
|
|
20231213,171300,145990460,13250,13250,13250,13250,0
|
|
20231213,171200,145990460,13250,13250,13250,13250,0
|
|
20231213,171100,145990460,13250,13250,13250,13250,0
|
|
20231213,171000,145990460,13250,13250,13250,13250,0
|
|
20231213,170900,145990460,13250,13250,13250,13250,0
|
|
20231213,170800,145990460,13250,13250,13250,13250,0
|
|
20231213,170700,145990460,13250,13250,13250,13250,0
|
|
20231213,170600,145990460,13250,13250,13250,13250,0
|
|
20231213,170500,145990460,13250,13250,13250,13250,0
|
|
20231213,170400,145990460,13250,13250,13250,13250,0
|
|
20231213,170300,145990460,13250,13250,13250,13250,0
|
|
20231213,170200,145990460,13250,13250,13250,13250,0
|
|
20231213,170100,145990460,13250,13250,13250,13250,0
|
|
20231213,170000,145990460,13250,13250,13250,13250,0
|
|
20231213,165900,145990460,13250,13250,13250,13250,0
|
|
20231213,165800,145990460,13250,13250,13250,13250,0
|
|
20231213,165700,145990460,13250,13250,13250,13250,0
|
|
20231213,165600,145990460,13250,13250,13250,13250,0
|
|
20231213,165500,145990460,13250,13250,13250,13250,0
|
|
20231213,165400,145990460,13250,13250,13250,13250,0
|
|
20231213,165300,145990460,13250,13250,13250,13250,0
|
|
20231213,165200,145990460,13250,13250,13250,13250,0
|
|
20231213,165100,145990460,13250,13250,13250,13250,0
|
|
20231213,165000,145990460,13250,13250,13250,13250,0
|
|
20231213,164900,145990460,13250,13250,13250,13250,0
|
|
20231213,164800,145990460,13250,13250,13250,13250,0
|
|
20231213,164700,145990460,13250,13250,13250,13250,0
|
|
20231213,164600,145990460,13250,13250,13250,13250,0
|
|
20231213,164500,145990460,13250,13250,13250,13250,1640
|
|
20231213,164400,145990460,13250,13250,13250,13250,0
|
|
20231213,164300,145990460,13250,13250,13250,13250,0
|
|
20231213,164200,145990460,13250,13250,13250,13250,0
|
|
20231213,164100,145990460,13250,13250,13250,13250,0
|
|
20231213,164000,145990460,13250,13250,13250,13250,0
|
|
20231213,163900,145990460,13250,13250,13250,13250,0
|
|
20231213,163800,145990460,13250,13250,13250,13250,0
|
|
20231213,163700,145990460,13250,13250,13250,13250,0
|
|
20231213,163600,145990460,13250,13250,13250,13250,0
|
|
20231213,163500,145990460,13250,13250,13250,13250,0
|
|
20231213,163400,145990460,13250,13250,13250,13250,0
|
|
20231213,163300,145990460,13250,13250,13250,13250,0
|
|
20231213,163200,145990460,13250,13250,13250,13250,0
|
|
20231213,163100,145990460,13250,13250,13250,13250,0
|
|
20231213,163000,145990460,13250,13250,13250,13250,0
|
|
20231213,162900,145990460,13250,13250,13250,13250,0
|
|
20231213,162800,145990460,13250,13250,13250,13250,0
|
|
20231213,162700,145990460,13250,13250,13250,13250,0
|
|
20231213,162600,145990460,13250,13250,13250,13250,0
|
|
20231213,162500,145990460,13250,13250,13250,13250,0
|
|
20231213,162400,145990460,13250,13250,13250,13250,0
|
|
20231213,162300,145990460,13250,13250,13250,13250,0
|
|
20231213,162200,145990460,13250,13250,13250,13250,0
|
|
20231213,162100,145990460,13250,13250,13250,13250,0
|
|
20231213,162000,145990460,13250,13250,13250,13250,0
|
|
20231213,161900,145990460,13250,13250,13250,13250,0
|
|
20231213,161800,145990460,13250,13250,13250,13250,0
|
|
20231213,161700,145990460,13250,13250,13250,13250,0
|
|
20231213,161600,145990460,13250,13250,13250,13250,0
|
|
20231213,161500,145990460,13250,13250,13250,13250,1640
|
|
20231213,161400,145990460,13250,13250,13250,13250,0
|
|
20231213,161300,145990460,13250,13250,13250,13250,0
|
|
20231213,161200,145990460,13250,13250,13250,13250,0
|
|
20231213,161100,145990460,13250,13250,13250,13250,0
|
|
20231213,161000,145990460,13250,13250,13250,13250,0
|
|
20231213,160900,145990460,13250,13250,13250,13250,0
|
|
20231213,160800,145990460,13250,13250,13250,13250,0
|
|
20231213,160700,145990460,13250,13250,13250,13250,0
|
|
20231213,160600,145990460,13250,13250,13250,13250,0
|
|
20231213,160500,145990460,13250,13250,13250,13250,0
|
|
20231213,160400,145990460,13250,13250,13250,13250,0
|
|
20231213,160300,145990460,13250,13250,13250,13250,0
|
|
20231213,160200,145990460,13250,13250,13250,13250,0
|
|
20231213,160100,145990460,13250,13250,13250,13250,0
|
|
20231213,160000,145990460,13250,13250,13250,13250,0
|
|
20231213,155900,145990460,13250,13250,13250,13250,0
|
|
20231213,155800,145990460,13250,13250,13250,13250,0
|
|
20231213,155700,145990460,13250,13250,13250,13250,0
|
|
20231213,155600,145990460,13250,13250,13250,13250,0
|
|
20231213,155500,145990460,13250,13250,13250,13250,0
|
|
20231213,155400,145990460,13250,13250,13250,13250,0
|
|
20231213,155300,145990460,13250,13250,13250,13250,0
|
|
20231213,155200,145990460,13250,13250,13250,13250,0
|
|
20231213,155100,145990460,13250,13250,13250,13250,0
|
|
20231213,155000,145990460,13250,13250,13250,13250,0
|
|
20231213,154900,145990460,13250,13250,13250,13250,0
|
|
20231213,154800,145990460,13250,13250,13250,13250,0
|
|
20231213,154700,145990460,13250,13250,13250,13250,0
|
|
20231213,154600,145990460,13250,13250,13250,13250,0
|
|
20231213,154500,145990460,13250,13250,13250,13250,1640
|
|
20231213,154400,145990460,13250,13250,13250,13250,0
|
|
20231213,154300,145990460,13250,13250,13250,13250,0
|
|
20231213,154200,145990460,13250,13250,13250,13250,0
|
|
20231213,154100,145990460,13250,13250,13250,13250,0
|
|
20231213,154000,145990460,13250,13250,13250,13250,0
|
|
20231213,153900,145990460,13250,13250,13250,13250,0
|
|
20231213,153800,145990460,13250,13250,13250,13250,0
|
|
20231213,153700,145990460,13250,13250,13250,13250,0
|
|
20231213,153600,145990460,13250,13250,13250,13250,0
|
|
20231213,153500,145990460,13250,13250,13250,13250,0
|
|
20231213,153400,145990460,13250,13250,13250,13250,0
|
|
20231213,153300,145990460,13250,13250,13250,13250,0
|
|
20231213,153200,145990460,13250,13250,13250,13250,0
|
|
20231213,153100,145990460,13250,13250,13250,13250,0
|
|
20231213,153000,145990460,13250,13250,13250,13250,1640
|
|
20231213,152900,124260460,13140,13140,13140,13140,0
|
|
20231213,152800,124260460,13140,13140,13140,13140,0
|
|
20231213,152700,124260460,13140,13140,13140,13140,0
|
|
20231213,152600,124260460,13140,13140,13140,13140,0
|
|
20231213,152500,124260460,13140,13140,13140,13140,0
|
|
20231213,152400,124260460,13140,13140,13140,13140,0
|
|
20231213,152300,124260460,13140,13140,13140,13140,0
|
|
20231213,152200,124260460,13140,13140,13140,13140,0
|
|
20231213,152100,124260460,13140,13140,13140,13140,0
|
|
20231213,152000,124260460,13140,13140,13140,13140,0
|
|
20231213,151900,124260460,13140,13080,13140,13080,574
|
|
20231213,151800,116736680,13080,13080,13080,13080,20
|
|
20231213,151700,116475080,13080,13080,13080,13080,10
|
|
20231213,151600,116344280,13050,13050,13080,13050,55
|
|
20231213,151500,115626210,13070,13070,13070,13070,20
|
|
20231213,151400,115364810,13050,13050,13050,13050,11
|
|
20231213,151300,115221260,13070,13060,13070,13060,85
|
|
20231213,151200,114110920,13060,13060,13060,13060,0
|
|
20231213,151100,114110920,13060,13060,13060,13060,0
|
|
20231213,151000,114110920,13060,13060,13060,13060,0
|
|
20231213,150900,114110920,13060,13060,13060,13060,0
|
|
20231213,150800,114110920,13060,13080,13080,13060,15
|
|
20231213,150700,113914780,13060,13060,13060,13060,1
|
|
20231213,150600,113901720,13070,13070,13070,13070,0
|
|
20231213,150500,113901720,13070,13070,13070,13070,0
|
|
20231213,150400,113901720,13070,13070,13070,13070,0
|
|
20231213,150300,113901720,13070,13050,13080,13050,31
|
|
20231213,150200,113496590,13050,13050,13050,13050,6
|
|
20231213,150100,113418290,13040,13040,13040,13040,5
|
|
20231213,150000,113353090,13040,13040,13040,13040,0
|
|
20231213,145900,113353090,13040,13040,13040,13040,0
|
|
20231213,145800,113353090,13040,13040,13040,13040,2
|
|
20231213,145700,113327010,13050,13050,13050,13050,6
|
|
20231213,145600,113248710,13050,13050,13050,13050,4
|
|
20231213,145500,113196510,13060,13060,13060,13060,0
|
|
20231213,145400,113196510,13060,13060,13060,13060,0
|
|
20231213,145300,113196510,13060,13060,13070,13050,20
|
|
20231213,145200,112935270,13060,13050,13060,13050,4
|
|
20231213,145100,112883060,13060,13050,13060,13050,21
|
|
20231213,145000,112608810,13050,13050,13050,13050,1
|
|
20231213,144900,112595760,13050,13050,13050,13050,10
|
|
20231213,144800,112465260,13070,13050,13070,13050,78
|
|
20231213,144700,111446620,13050,13040,13050,13040,25
|
|
20231213,144600,111120420,13030,13030,13030,13030,1
|
|
20231213,144500,111107390,13040,13040,13040,13040,0
|
|
20231213,144400,111107390,13040,13010,13040,13010,427
|
|
20231213,144300,105548880,12980,12980,12980,12980,0
|
|
20231213,144200,105548880,12980,12980,12980,12980,0
|
|
20231213,144100,105548880,12980,12980,12980,12980,0
|
|
20231213,144000,105548880,12980,12980,12980,12980,0
|
|
20231213,143900,105548880,12980,12980,12980,12980,2
|
|
20231213,143800,105522920,13010,12990,13010,12980,139
|
|
20231213,143700,103718070,12990,12990,12990,12990,0
|
|
20231213,143600,103718070,12990,12990,12990,12990,0
|
|
20231213,143500,103718070,12990,12990,12990,12990,0
|
|
20231213,143400,103718070,12990,12990,12990,12990,0
|
|
20231213,143300,103718070,12990,12990,12990,12990,6
|
|
20231213,143200,103640130,13010,13010,13010,13010,1
|
|
20231213,143100,103627120,13000,13000,13000,13000,0
|
|
20231213,143000,103627120,13000,13000,13000,13000,0
|
|
20231213,142900,103627120,13000,13000,13000,13000,0
|
|
20231213,142800,103627120,13000,13000,13000,13000,0
|
|
20231213,142700,103627120,13000,13000,13000,13000,0
|
|
20231213,142600,103627120,13000,13000,13000,13000,0
|
|
20231213,142500,103627120,13000,13000,13000,13000,0
|
|
20231213,142400,103627120,13000,13000,13000,13000,0
|
|
20231213,142300,103627120,13000,13000,13000,13000,0
|
|
20231213,142200,103627120,13000,13000,13000,13000,0
|
|
20231213,142100,103627120,13000,13000,13000,13000,0
|
|
20231213,142000,103627120,13000,13000,13000,13000,0
|
|
20231213,141900,103627120,13000,13000,13000,13000,0
|
|
20231213,141800,103627120,13000,13000,13000,13000,0
|
|
20231213,141700,103627120,13000,13000,13000,13000,0
|
|
20231213,141600,103627120,13000,13000,13000,13000,0
|
|
20231213,141500,103627120,13000,13000,13000,13000,0
|
|
20231213,141400,103627120,13000,13000,13000,13000,0
|
|
20231213,141300,103627120,13000,13000,13000,13000,0
|
|
20231213,141200,103627120,13000,13000,13000,13000,0
|
|
20231213,141100,103627120,13000,13000,13000,13000,0
|
|
20231213,141000,103627120,13000,13000,13000,13000,0
|
|
20231213,140900,103627120,13000,13000,13000,13000,0
|
|
20231213,140800,103627120,13000,13000,13000,13000,0
|
|
20231213,140700,103627120,13000,13000,13000,13000,0
|
|
20231213,140600,103627120,13000,13000,13000,13000,0
|
|
20231213,140500,103627120,13000,13000,13000,13000,0
|
|
20231213,140400,103627120,13000,13000,13000,13000,0
|
|
20231213,140300,103627120,13000,13000,13000,13000,0
|
|
20231213,140200,103627120,13000,13000,13000,13000,0
|
|
20231213,140100,103627120,13000,13000,13000,13000,0
|
|
20231213,140000,103627120,13000,13000,13000,13000,0
|
|
20231213,135900,103627120,13000,13000,13000,13000,0
|
|
20231213,135800,103627120,13000,13000,13000,13000,0
|
|
20231213,135700,103627120,13000,13000,13000,13000,0
|
|
20231213,135600,103627120,13000,13000,13000,13000,0
|
|
20231213,135500,103627120,13000,13000,13000,13000,0
|
|
20231213,135400,103627120,13000,13000,13000,13000,0
|
|
20231213,135300,103627120,13000,13000,13000,13000,0
|
|
20231213,135200,103627120,13000,13000,13000,13000,0
|
|
20231213,135100,103627120,13000,13000,13000,13000,0
|
|
20231213,135000,103627120,13000,13000,13000,13000,0
|
|
20231213,134900,103627120,13000,13000,13000,13000,0
|
|
20231213,134800,103627120,13000,13000,13000,13000,0
|
|
20231213,134700,103627120,13000,13000,13000,13000,0
|
|
20231213,134600,103627120,13000,13000,13000,13000,0
|
|
20231213,134500,103627120,13000,13000,13000,13000,0
|
|
20231213,134400,103627120,13000,13000,13000,13000,0
|
|
20231213,134300,103627120,13000,13000,13000,13000,0
|
|
20231213,134200,103627120,13000,13000,13000,13000,0
|
|
20231213,134100,103627120,13000,13000,13000,13000,0
|
|
20231213,134000,103627120,13000,13000,13000,13000,0
|
|
20231213,133900,103627120,13000,13000,13000,13000,119
|
|
20231213,133800,102080120,13000,13000,13000,13000,0
|
|
20231213,133700,102080120,13000,13000,13000,13000,0
|
|
20231213,133600,102080120,13000,13000,13000,13000,0
|
|
20231213,133500,102080120,13000,13000,13000,13000,1
|
|
20231213,133400,102067120,12980,12990,13000,12980,128
|
|
20231213,133300,100405100,12990,12990,12990,12990,0
|
|
20231213,133200,100405100,12990,12990,12990,12990,0
|
|
20231213,133100,100405100,12990,12990,12990,12990,0
|
|
20231213,133000,100405100,12990,12990,12990,12990,0
|
|
20231213,132900,100405100,12990,12990,12990,12990,0
|
|
20231213,132800,100405100,12990,12990,12990,12990,0
|
|
20231213,132700,100405100,12990,12990,12990,12990,0
|
|
20231213,132600,100405100,12990,12990,12990,12990,0
|
|
20231213,132500,100405100,12990,12990,12990,12990,0
|
|
20231213,132400,100405100,12990,12990,12990,12990,0
|
|
20231213,132300,100405100,12990,12990,12990,12990,0
|
|
20231213,132200,100405100,12990,12990,12990,12990,0
|
|
20231213,132100,100405100,12990,12990,12990,12990,0
|
|
20231213,132000,100405100,12990,12990,12990,12990,0
|
|
20231213,131900,100405100,12990,12990,12990,12990,1
|
|
20231213,131800,100392110,12990,12990,12990,12990,0
|
|
20231213,131700,100392110,12990,12990,12990,12990,0
|
|
20231213,131600,100392110,12990,12990,12990,12990,0
|
|
20231213,131500,100392110,12990,12990,12990,12990,0
|
|
20231213,131400,100392110,12990,12990,12990,12990,0
|
|
20231213,131300,100392110,12990,12990,12990,12990,0
|
|
20231213,131200,100392110,12990,12990,12990,12990,0
|
|
20231213,131100,100392110,12990,12990,12990,12990,0
|
|
20231213,131000,100392110,12990,12990,12990,12990,0
|
|
20231213,130900,100392110,12990,12990,12990,12990,0
|
|
20231213,130800,100392110,12990,12990,12990,12980,75
|
|
20231213,130700,99418060,12990,12990,12990,12990,0
|
|
20231213,130600,99418060,12990,12990,12990,12990,0
|
|
20231213,130500,99418060,12990,12990,12990,12990,0
|
|
20231213,130400,99418060,12990,12990,12990,12990,0
|
|
20231213,130300,99418060,12990,12990,12990,12990,1
|
|
20231213,130200,99405070,12990,12990,12990,12990,0
|
|
20231213,130100,99405070,12990,12990,12990,12990,1
|
|
20231213,130000,99392080,12990,13000,13000,12990,3
|
|
20231213,125900,99353100,13030,13030,13030,13030,0
|
|
20231213,125800,99353100,13030,13030,13030,13030,0
|
|
20231213,125700,99353100,13030,13030,13030,13030,0
|
|
20231213,125600,99353100,13030,13030,13030,13030,0
|
|
20231213,125500,99353100,13030,13030,13030,13030,0
|
|
20231213,125400,99353100,13030,13030,13030,13030,0
|
|
20231213,125300,99353100,13030,13030,13030,13030,18
|
|
20231213,125200,99118560,12980,12980,12980,12980,0
|
|
20231213,125100,99118560,12980,12980,12980,12980,0
|
|
20231213,125000,99118560,12980,12980,12980,12980,3
|
|
20231213,124900,99079620,12980,12980,12980,12980,0
|
|
20231213,124800,99079620,12980,12980,12980,12980,0
|
|
20231213,124700,99079620,12980,12980,12980,12980,0
|
|
20231213,124600,99079620,12980,12980,12980,12980,0
|
|
20231213,124500,99079620,12980,12980,12980,12980,3
|
|
20231213,124400,99040680,13030,12980,13030,12980,20
|
|
20231213,124300,98780520,12970,12970,12970,12970,1
|
|
20231213,124200,98767550,12970,12970,12970,12970,0
|
|
20231213,124100,98767550,12970,12970,12970,12970,0
|
|
20231213,124000,98767550,12970,12970,12970,12970,0
|
|
20231213,123900,98767550,12970,12970,12970,12970,0
|
|
20231213,123800,98767550,12970,12980,12980,12970,113
|
|
20231213,123700,97300890,13020,13020,13020,13020,0
|
|
20231213,123600,97300890,13020,13020,13020,13020,0
|
|
20231213,123500,97300890,13020,13020,13020,13020,0
|
|
20231213,123400,97300890,13020,13020,13020,13020,0
|
|
20231213,123300,97300890,13020,13020,13020,13020,0
|
|
20231213,123200,97300890,13020,13020,13020,13020,0
|
|
20231213,123100,97300890,13020,13020,13020,13020,0
|
|
20231213,123000,97300890,13020,13020,13020,13020,0
|
|
20231213,122900,97300890,13020,13020,13020,13020,2
|
|
20231213,122800,97274850,12980,12980,12980,12980,16
|
|
20231213,122700,97067170,13020,13020,13020,13020,1
|
|
20231213,122600,97054150,13030,13030,13030,13030,0
|
|
20231213,122500,97054150,13030,13030,13030,13020,10
|
|
20231213,122400,96923930,13020,13020,13020,13020,0
|
|
20231213,122300,96923930,13020,13020,13020,13020,0
|
|
20231213,122200,96923930,13020,12980,13030,12980,10
|
|
20231213,122100,96793760,12980,13020,13020,12980,9
|
|
20231213,122000,96676660,13020,13020,13020,13020,0
|
|
20231213,121900,96676660,13020,13020,13020,13020,0
|
|
20231213,121800,96676660,13020,13020,13020,13020,0
|
|
20231213,121700,96676660,13020,13020,13020,13020,0
|
|
20231213,121600,96676660,13020,13020,13020,13020,0
|
|
20231213,121500,96676660,13020,13020,13020,13020,0
|
|
20231213,121400,96676660,13020,12980,13020,12980,3
|
|
20231213,121300,96637680,12970,12970,12970,12970,0
|
|
20231213,121200,96637680,12970,12970,12970,12970,0
|
|
20231213,121100,96637680,12970,12970,12970,12970,0
|
|
20231213,121000,96637680,12970,12970,12970,12970,0
|
|
20231213,120900,96637680,12970,12970,12970,12970,0
|
|
20231213,120800,96637680,12970,12970,12970,12970,0
|
|
20231213,120700,96637680,12970,12970,12970,12970,0
|
|
20231213,120600,96637680,12970,12970,12970,12970,0
|
|
20231213,120500,96637680,12970,12970,12970,12970,2
|
|
20231213,120400,96611740,12970,12970,12970,12970,0
|
|
20231213,120300,96611740,12970,12970,12970,12970,0
|
|
20231213,120200,96611740,12970,12970,12970,12970,1
|
|
20231213,120100,96598770,12970,12970,12970,12970,0
|
|
20231213,120000,96598770,12970,12970,12970,12970,0
|
|
20231213,115900,96598770,12970,12970,12970,12970,4
|
|
20231213,115800,96546890,12970,12970,12970,12970,1
|
|
20231213,115700,96533920,12920,12920,12920,12920,2
|
|
20231213,115600,96508080,12970,12970,12970,12970,0
|
|
20231213,115500,96508080,12970,12970,12970,12970,0
|
|
20231213,115400,96508080,12970,12970,12970,12970,0
|
|
20231213,115300,96508080,12970,12970,12970,12970,0
|
|
20231213,115200,96508080,12970,12970,12970,12970,0
|
|
20231213,115100,96508080,12970,12970,12970,12970,0
|
|
20231213,115000,96508080,12970,12930,12970,12890,342
|
|
20231213,114900,92090990,12920,12920,12920,12920,0
|
|
20231213,114800,92090990,12920,12920,12920,12920,0
|
|
20231213,114700,92090990,12920,12920,12920,12920,0
|
|
20231213,114600,92090990,12920,12920,12920,12920,0
|
|
20231213,114500,92090990,12920,12920,12920,12920,0
|
|
20231213,114400,92090990,12920,12920,12920,12920,0
|
|
20231213,114300,92090990,12920,12920,12920,12920,0
|
|
20231213,114200,92090990,12920,12920,12920,12920,0
|
|
20231213,114100,92090990,12920,12920,12920,12920,0
|
|
20231213,114000,92090990,12920,12920,12920,12920,4
|
|
20231213,113900,92039310,12920,12950,12950,12920,12
|
|
20231213,113800,91884240,12950,12950,12950,12950,0
|
|
20231213,113700,91884240,12950,12950,12950,12950,7
|
|
20231213,113600,91793590,12970,12970,12970,12970,0
|
|
20231213,113500,91793590,12970,12970,12970,12970,0
|
|
20231213,113400,91793590,12970,12970,12970,12970,0
|
|
20231213,113300,91793590,12970,12970,12970,12970,0
|
|
20231213,113200,91793590,12970,12970,12970,12970,1
|
|
20231213,113100,91780620,12920,12940,12940,12920,14
|
|
20231213,113000,91599480,12940,12970,12970,12940,144
|
|
20231213,112900,89733720,13020,12910,13020,12910,171
|
|
20231213,112800,87519810,12910,13030,13040,12890,1171
|
|
20231213,112700,72293570,12300,12300,12300,12300,0
|
|
20231213,112600,72293570,12300,12300,12300,12300,0
|
|
20231213,112500,72293570,12300,13050,13050,12300,2420
|
|
20231213,112400,41135930,13060,13060,13060,13060,0
|
|
20231213,112300,41135930,13060,13060,13060,13060,0
|
|
20231213,112200,41135930,13060,13060,13060,13060,0
|
|
20231213,112100,41135930,13060,13060,13060,13060,0
|
|
20231213,112000,41135930,13060,13060,13060,13060,0
|
|
20231213,111900,41135930,13060,13060,13060,13060,0
|
|
20231213,111800,41135930,13060,13060,13060,13060,0
|
|
20231213,111700,41135930,13060,13060,13060,13060,0
|
|
20231213,111600,41135930,13060,13060,13060,13060,0
|
|
20231213,111500,41135930,13060,13060,13060,13060,0
|
|
20231213,111400,41135930,13060,13060,13060,13060,0
|
|
20231213,111300,41135930,13060,13060,13060,13060,0
|
|
20231213,111200,41135930,13060,13060,13060,13060,0
|
|
20231213,111100,41135930,13060,13060,13060,13060,0
|
|
20231213,111000,41135930,13060,13060,13060,13060,0
|
|
20231213,110900,41135930,13060,13060,13060,13060,0
|
|
20231213,110800,41135930,13060,13060,13060,13060,0
|
|
20231213,110700,41135930,13060,13060,13060,13060,1
|
|
20231213,110600,41122870,13050,13050,13050,13050,1
|
|
20231213,110500,41109820,13050,13050,13050,13050,0
|
|
20231213,110400,41109820,13050,13050,13050,13050,0
|
|
20231213,110300,41109820,13050,13050,13050,13050,0
|
|
20231213,110200,41109820,13050,13050,13050,13050,0
|
|
20231213,110100,41109820,13050,13050,13050,13050,0
|
|
20231213,110000,41109820,13050,13050,13050,13050,12
|
|
20231213,105900,40953220,13050,13050,13050,13050,0
|
|
20231213,105800,40953220,13050,13040,13050,13040,171
|
|
20231213,105700,38723240,13040,13040,13040,13040,0
|
|
20231213,105600,38723240,13040,13040,13040,13040,0
|
|
20231213,105500,38723240,13040,13040,13040,13040,0
|
|
20231213,105400,38723240,13040,13040,13040,13040,0
|
|
20231213,105300,38723240,13040,13040,13040,13040,0
|
|
20231213,105200,38723240,13040,13040,13040,13040,0
|
|
20231213,105100,38723240,13040,13040,13040,13040,0
|
|
20231213,105000,38723240,13040,13040,13040,13040,0
|
|
20231213,104900,38723240,13040,13040,13040,13040,0
|
|
20231213,104800,38723240,13040,13040,13040,13040,0
|
|
20231213,104700,38723240,13040,13040,13040,13040,2
|
|
20231213,104600,38697160,13040,13040,13040,13040,0
|
|
20231213,104500,38697160,13040,13040,13040,13040,0
|
|
20231213,104400,38697160,13040,13040,13040,13040,0
|
|
20231213,104300,38697160,13040,13040,13040,13040,0
|
|
20231213,104200,38697160,13040,13000,13040,13000,6
|
|
20231213,104100,38618960,13040,13040,13040,13040,0
|
|
20231213,104000,38618960,13040,13040,13040,13040,0
|
|
20231213,103900,38618960,13040,13040,13040,13040,0
|
|
20231213,103800,38618960,13040,13040,13040,13040,0
|
|
20231213,103700,38618960,13040,13040,13040,13040,0
|
|
20231213,103600,38618960,13040,13040,13040,13040,0
|
|
20231213,103500,38618960,13040,13040,13040,13040,0
|
|
20231213,103400,38618960,13040,13040,13040,13040,0
|
|
20231213,103300,38618960,13040,13040,13040,13040,0
|
|
20231213,103200,38618960,13040,13040,13040,13040,0
|
|
20231213,103100,38618960,13040,13040,13040,13040,2
|
|
20231213,103000,38592880,12990,12990,12990,12990,97
|
|
20231213,102900,37332850,12990,12990,12990,12990,0
|
|
20231213,102800,37332850,12990,12990,12990,12990,1
|
|
20231213,102700,37319860,13040,13040,13040,13040,1
|
|
20231213,102600,37306820,13050,13050,13050,13050,0
|
|
20231213,102500,37306820,13050,13050,13050,13050,0
|
|
20231213,102400,37306820,13050,13050,13050,13050,0
|
|
20231213,102300,37306820,13050,13050,13050,13050,0
|
|
20231213,102200,37306820,13050,13050,13050,13050,0
|
|
20231213,102100,37306820,13050,13050,13050,13050,0
|
|
20231213,102000,37306820,13050,13050,13050,13050,0
|
|
20231213,101900,37306820,13050,12990,13050,12990,100
|
|
20231213,101800,36007280,13050,13050,13050,13050,0
|
|
20231213,101700,36007280,13050,13050,13050,13050,0
|
|
20231213,101600,36007280,13050,13050,13050,13050,1
|
|
20231213,101500,35994230,12990,12990,12990,12990,2
|
|
20231213,101400,35968250,13040,13040,13040,13040,0
|
|
20231213,101300,35968250,13040,13020,13040,13020,230
|
|
20231213,101200,32973290,13040,13040,13040,13040,0
|
|
20231213,101100,32973290,13040,13040,13040,13040,0
|
|
20231213,101000,32973290,13040,13040,13040,13040,0
|
|
20231213,100900,32973290,13040,13040,13040,13040,0
|
|
20231213,100800,32973290,13040,13040,13040,13040,0
|
|
20231213,100700,32973290,13040,13040,13040,13040,0
|
|
20231213,100600,32973290,13040,13040,13040,13040,0
|
|
20231213,100500,32973290,13040,13010,13040,13010,122
|
|
20231213,100400,31384820,13040,13040,13040,13040,0
|
|
20231213,100300,31384820,13040,13040,13040,13040,0
|
|
20231213,100200,31384820,13040,13040,13040,13040,0
|
|
20231213,100100,31384820,13040,12990,13040,12990,38
|
|
20231213,100000,30890530,12990,12990,12990,12990,1
|
|
20231213,095900,30877540,12990,12990,12990,12990,0
|
|
20231213,095800,30877540,12990,12990,12990,12990,2
|
|
20231213,095700,30851560,12980,12980,12980,12980,23
|
|
20231213,095600,30553020,12990,12990,12990,12990,0
|
|
20231213,095500,30553020,12990,12990,12990,12990,5
|
|
20231213,095400,30488070,12990,12990,12990,12990,2
|
|
20231213,095300,30462090,12990,12990,12990,12990,0
|
|
20231213,095200,30462090,12990,12990,12990,12990,0
|
|
20231213,095100,30462090,12990,12990,12990,12990,1
|
|
20231213,095000,30449100,12990,12990,12990,12990,8
|
|
20231213,094900,30345180,12990,12990,12990,12990,0
|
|
20231213,094800,30345180,12990,12990,12990,12990,0
|
|
20231213,094700,30345180,12990,12990,12990,12990,0
|
|
20231213,094600,30345180,12990,12990,12990,12990,0
|
|
20231213,094500,30345180,12990,12990,12990,12990,0
|
|
20231213,094400,30345180,12990,12990,13000,12960,94
|
|
20231213,094300,29125530,12990,12950,12990,12950,75
|
|
20231213,094200,28152980,12990,13030,13030,12950,789
|
|
20231213,094100,17895790,13040,13050,13050,13040,61
|
|
20231213,094000,17099780,13040,13040,13040,13040,0
|
|
20231213,093900,17099780,13040,13040,13040,13040,0
|
|
20231213,093800,17099780,13040,13040,13040,13040,0
|
|
20231213,093700,17099780,13040,13050,13050,13040,6
|
|
20231213,093600,17021530,13070,13050,13080,13040,74
|
|
20231213,093500,16055560,13060,13080,13080,13060,52
|
|
20231213,093400,15375780,13100,13100,13100,13100,0
|
|
20231213,093300,15375780,13100,13100,13100,13100,0
|
|
20231213,093200,15375780,13100,13100,13100,13100,1
|
|
20231213,093100,15362680,13080,13080,13080,13080,0
|
|
20231213,093000,15362680,13080,13080,13080,13080,0
|
|
20231213,092900,15362680,13080,13090,13090,13080,17
|
|
20231213,092800,15140180,13100,13100,13100,13100,1
|
|
20231213,092700,15127080,13080,13100,13110,13080,120
|
|
20231213,092600,13555430,13090,13090,13090,13090,0
|
|
20231213,092500,13555430,13090,13090,13090,13090,0
|
|
20231213,092400,13555430,13090,13090,13090,13090,2
|
|
20231213,092300,13529250,13090,13090,13090,13090,8
|
|
20231213,092200,13424530,13090,13090,13090,13090,0
|
|
20231213,092100,13424530,13090,13100,13100,13090,82
|
|
20231213,092000,12350460,13100,13110,13110,13100,35
|
|
20231213,091900,11891910,13100,13100,13100,13100,0
|
|
20231213,091800,11891910,13100,13120,13120,13100,201
|
|
20231213,091700,9255200,13170,13170,13170,13170,1
|
|
20231213,091600,9242030,13180,13180,13180,13180,2
|
|
20231213,091500,9215670,13110,13110,13110,13110,0
|
|
20231213,091400,9215670,13110,13110,13110,13110,0
|
|
20231213,091300,9215670,13110,13110,13110,13110,0
|
|
20231213,091200,9215670,13110,13110,13110,13110,0
|
|
20231213,091100,9215670,13110,13110,13110,13110,0
|
|
20231213,091000,9215670,13110,13110,13110,13110,0
|
|
20231213,090900,9215670,13110,13110,13110,13110,0
|
|
20231213,090800,9215670,13110,13110,13110,13110,0
|
|
20231213,090700,9215670,13110,13110,13110,13110,0
|
|
20231213,090600,9215670,13110,13110,13110,13110,2
|
|
20231213,090500,9189450,13100,13100,13100,13100,0
|
|
20231213,090400,9189450,13100,13100,13100,13100,0
|
|
20231213,090300,9189450,13100,13100,13100,13100,0
|
|
20231213,090200,9189450,13100,13200,13200,13100,12
|
|
20231213,090100,9031250,13100,13100,13100,13100,7
|
|
20231213,090000,8939550,13100,13210,13210,13100,679
|