581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183800,74325540,12500,12500,12500,12500,375
|
|
20231206,183700,74325540,12500,12500,12500,12500,0
|
|
20231206,183600,74325540,12500,12500,12500,12500,0
|
|
20231206,183500,74325540,12500,12500,12500,12500,0
|
|
20231206,183400,74325540,12500,12500,12500,12500,0
|
|
20231206,183300,74325540,12500,12500,12500,12500,0
|
|
20231206,183200,74325540,12500,12500,12500,12500,0
|
|
20231206,183100,74325540,12500,12500,12500,12500,0
|
|
20231206,183000,74325540,12500,12500,12500,12500,0
|
|
20231206,182900,74325540,12500,12500,12500,12500,0
|
|
20231206,182800,74325540,12500,12500,12500,12500,0
|
|
20231206,182700,74325540,12500,12500,12500,12500,0
|
|
20231206,182600,74325540,12500,12500,12500,12500,0
|
|
20231206,182500,74325540,12500,12500,12500,12500,0
|
|
20231206,182400,74325540,12500,12500,12500,12500,0
|
|
20231206,182300,74325540,12500,12500,12500,12500,0
|
|
20231206,182200,74325540,12500,12500,12500,12500,0
|
|
20231206,182100,74325540,12500,12500,12500,12500,0
|
|
20231206,182000,74325540,12500,12500,12500,12500,0
|
|
20231206,181900,74325540,12500,12500,12500,12500,0
|
|
20231206,181800,74325540,12500,12500,12500,12500,0
|
|
20231206,181700,74325540,12500,12500,12500,12500,0
|
|
20231206,181600,74325540,12500,12500,12500,12500,0
|
|
20231206,181500,74325540,12500,12500,12500,12500,0
|
|
20231206,181400,74325540,12500,12500,12500,12500,0
|
|
20231206,181300,74325540,12500,12500,12500,12500,0
|
|
20231206,181200,74325540,12500,12500,12500,12500,0
|
|
20231206,181100,74325540,12500,12500,12500,12500,0
|
|
20231206,181000,74325540,12500,12500,12500,12500,0
|
|
20231206,180900,74325540,12500,12500,12500,12500,0
|
|
20231206,180800,74325540,12500,12500,12500,12500,375
|
|
20231206,180700,74325540,12500,12500,12500,12500,0
|
|
20231206,180600,74325540,12500,12500,12500,12500,0
|
|
20231206,180500,74325540,12500,12500,12500,12500,0
|
|
20231206,180400,74325540,12500,12500,12500,12500,0
|
|
20231206,180300,74325540,12500,12500,12500,12500,0
|
|
20231206,180200,74325540,12500,12500,12500,12500,0
|
|
20231206,180100,74325540,12500,12500,12500,12500,0
|
|
20231206,180000,74325540,12500,12500,12500,12500,0
|
|
20231206,175900,74325540,12500,12500,12500,12500,0
|
|
20231206,175800,74325540,12500,12500,12500,12500,0
|
|
20231206,175700,74325540,12500,12500,12500,12500,0
|
|
20231206,175600,74325540,12500,12500,12500,12500,0
|
|
20231206,175500,74325540,12500,12500,12500,12500,0
|
|
20231206,175400,74325540,12500,12500,12500,12500,0
|
|
20231206,175300,74325540,12500,12500,12500,12500,0
|
|
20231206,175200,74325540,12500,12500,12500,12500,0
|
|
20231206,175100,74325540,12500,12500,12500,12500,0
|
|
20231206,175000,74325540,12500,12500,12500,12500,0
|
|
20231206,174900,74325540,12500,12500,12500,12500,0
|
|
20231206,174800,74325540,12500,12500,12500,12500,0
|
|
20231206,174700,74325540,12500,12500,12500,12500,0
|
|
20231206,174600,74325540,12500,12500,12500,12500,0
|
|
20231206,174500,74325540,12500,12500,12500,12500,0
|
|
20231206,174400,74325540,12500,12500,12500,12500,0
|
|
20231206,174300,74325540,12500,12500,12500,12500,0
|
|
20231206,174200,74325540,12500,12500,12500,12500,0
|
|
20231206,174100,74325540,12500,12500,12500,12500,0
|
|
20231206,174000,74325540,12500,12500,12500,12500,0
|
|
20231206,173900,74325540,12500,12500,12500,12500,0
|
|
20231206,173800,74325540,12500,12500,12500,12500,375
|
|
20231206,173700,74325540,12500,12500,12500,12500,0
|
|
20231206,173600,74325540,12500,12500,12500,12500,0
|
|
20231206,173500,74325540,12500,12500,12500,12500,0
|
|
20231206,173400,74325540,12500,12500,12500,12500,0
|
|
20231206,173300,74325540,12500,12500,12500,12500,0
|
|
20231206,173200,74325540,12500,12500,12500,12500,0
|
|
20231206,173100,74325540,12500,12500,12500,12500,0
|
|
20231206,173000,74325540,12500,12500,12500,12500,0
|
|
20231206,172900,74325540,12500,12500,12500,12500,0
|
|
20231206,172800,74325540,12500,12500,12500,12500,0
|
|
20231206,172700,74325540,12500,12500,12500,12500,0
|
|
20231206,172600,74325540,12500,12500,12500,12500,0
|
|
20231206,172500,74325540,12500,12500,12500,12500,0
|
|
20231206,172400,74325540,12500,12500,12500,12500,0
|
|
20231206,172300,74325540,12500,12500,12500,12500,0
|
|
20231206,172200,74325540,12500,12500,12500,12500,0
|
|
20231206,172100,74325540,12500,12500,12500,12500,0
|
|
20231206,172000,74325540,12500,12500,12500,12500,0
|
|
20231206,171900,74325540,12500,12500,12500,12500,0
|
|
20231206,171800,74325540,12500,12500,12500,12500,0
|
|
20231206,171700,74325540,12500,12500,12500,12500,0
|
|
20231206,171600,74325540,12500,12500,12500,12500,0
|
|
20231206,171500,74325540,12500,12500,12500,12500,0
|
|
20231206,171400,74325540,12500,12500,12500,12500,0
|
|
20231206,171300,74325540,12500,12500,12500,12500,0
|
|
20231206,171200,74325540,12500,12500,12500,12500,0
|
|
20231206,171100,74325540,12500,12500,12500,12500,0
|
|
20231206,171000,74325540,12500,12500,12500,12500,0
|
|
20231206,170900,74325540,12500,12500,12500,12500,0
|
|
20231206,170800,74325540,12500,12500,12500,12500,375
|
|
20231206,170700,74325540,12500,12500,12500,12500,0
|
|
20231206,170600,74325540,12500,12500,12500,12500,0
|
|
20231206,170500,74325540,12500,12500,12500,12500,0
|
|
20231206,170400,74325540,12500,12500,12500,12500,0
|
|
20231206,170300,74325540,12500,12500,12500,12500,0
|
|
20231206,170200,74325540,12500,12500,12500,12500,0
|
|
20231206,170100,74325540,12500,12500,12500,12500,0
|
|
20231206,170000,74325540,12500,12500,12500,12500,0
|
|
20231206,165900,74325540,12500,12500,12500,12500,0
|
|
20231206,165800,74325540,12500,12500,12500,12500,0
|
|
20231206,165700,74325540,12500,12500,12500,12500,0
|
|
20231206,165600,74325540,12500,12500,12500,12500,0
|
|
20231206,165500,74325540,12500,12500,12500,12500,0
|
|
20231206,165400,74325540,12500,12500,12500,12500,0
|
|
20231206,165300,74325540,12500,12500,12500,12500,0
|
|
20231206,165200,74325540,12500,12500,12500,12500,0
|
|
20231206,165100,74325540,12500,12500,12500,12500,0
|
|
20231206,165000,74325540,12500,12500,12500,12500,0
|
|
20231206,164900,74325540,12500,12500,12500,12500,0
|
|
20231206,164800,74325540,12500,12500,12500,12500,0
|
|
20231206,164700,74325540,12500,12500,12500,12500,0
|
|
20231206,164600,74325540,12500,12500,12500,12500,0
|
|
20231206,164500,74325540,12500,12500,12500,12500,0
|
|
20231206,164400,74325540,12500,12500,12500,12500,0
|
|
20231206,164300,74325540,12500,12500,12500,12500,0
|
|
20231206,164200,74325540,12500,12500,12500,12500,0
|
|
20231206,164100,74325540,12500,12500,12500,12500,0
|
|
20231206,164000,74325540,12500,12500,12500,12500,0
|
|
20231206,163900,74325540,12500,12500,12500,12500,0
|
|
20231206,163800,74325540,12500,12500,12500,12500,375
|
|
20231206,163700,74325540,12500,12500,12500,12500,0
|
|
20231206,163600,74325540,12500,12500,12500,12500,0
|
|
20231206,163500,74325540,12500,12500,12500,12500,0
|
|
20231206,163400,74325540,12500,12500,12500,12500,0
|
|
20231206,163300,74325540,12500,12500,12500,12500,0
|
|
20231206,163200,74325540,12500,12500,12500,12500,0
|
|
20231206,163100,74325540,12500,12500,12500,12500,0
|
|
20231206,163000,74325540,12500,12500,12500,12500,0
|
|
20231206,162900,74325540,12500,12500,12500,12500,0
|
|
20231206,162800,74325540,12500,12500,12500,12500,0
|
|
20231206,162700,74325540,12500,12500,12500,12500,0
|
|
20231206,162600,74325540,12500,12500,12500,12500,0
|
|
20231206,162500,74325540,12500,12500,12500,12500,0
|
|
20231206,162400,74325540,12500,12500,12500,12500,0
|
|
20231206,162300,74325540,12500,12500,12500,12500,0
|
|
20231206,162200,74325540,12500,12500,12500,12500,0
|
|
20231206,162100,74325540,12500,12500,12500,12500,0
|
|
20231206,162000,74325540,12500,12500,12500,12500,0
|
|
20231206,161900,74325540,12500,12500,12500,12500,0
|
|
20231206,161800,74325540,12500,12500,12500,12500,0
|
|
20231206,161700,74325540,12500,12500,12500,12500,0
|
|
20231206,161600,74325540,12500,12500,12500,12500,0
|
|
20231206,161500,74325540,12500,12500,12500,12500,0
|
|
20231206,161400,74325540,12500,12500,12500,12500,0
|
|
20231206,161300,74325540,12500,12500,12500,12500,0
|
|
20231206,161200,74325540,12500,12500,12500,12500,0
|
|
20231206,161100,74325540,12500,12500,12500,12500,0
|
|
20231206,161000,74325540,12500,12500,12500,12500,0
|
|
20231206,160900,74325540,12500,12500,12500,12500,0
|
|
20231206,160800,74325540,12500,12500,12500,12500,375
|
|
20231206,160700,74325540,12500,12500,12500,12500,0
|
|
20231206,160600,74325540,12500,12500,12500,12500,0
|
|
20231206,160500,74325540,12500,12500,12500,12500,0
|
|
20231206,160400,74325540,12500,12500,12500,12500,0
|
|
20231206,160300,74325540,12500,12500,12500,12500,0
|
|
20231206,160200,74325540,12500,12500,12500,12500,0
|
|
20231206,160100,74325540,12500,12500,12500,12500,0
|
|
20231206,160000,74325540,12500,12500,12500,12500,0
|
|
20231206,155900,74325540,12500,12500,12500,12500,0
|
|
20231206,155800,74325540,12500,12500,12500,12500,0
|
|
20231206,155700,74325540,12500,12500,12500,12500,0
|
|
20231206,155600,74325540,12500,12500,12500,12500,0
|
|
20231206,155500,74325540,12500,12500,12500,12500,0
|
|
20231206,155400,74325540,12500,12500,12500,12500,0
|
|
20231206,155300,74325540,12500,12500,12500,12500,0
|
|
20231206,155200,74325540,12500,12500,12500,12500,0
|
|
20231206,155100,74325540,12500,12500,12500,12500,0
|
|
20231206,155000,74325540,12500,12500,12500,12500,0
|
|
20231206,154900,74325540,12500,12500,12500,12500,0
|
|
20231206,154800,74325540,12500,12500,12500,12500,0
|
|
20231206,154700,74325540,12500,12500,12500,12500,0
|
|
20231206,154600,74325540,12500,12500,12500,12500,0
|
|
20231206,154500,74325540,12500,12500,12500,12500,0
|
|
20231206,154400,74325540,12500,12500,12500,12500,0
|
|
20231206,154300,74325540,12500,12500,12500,12500,0
|
|
20231206,154200,74325540,12500,12500,12500,12500,0
|
|
20231206,154100,74325540,12500,12500,12500,12500,0
|
|
20231206,154000,74325540,12500,12500,12500,12500,0
|
|
20231206,153900,74325540,12500,12500,12500,12500,0
|
|
20231206,153800,74325540,12500,12500,12500,12500,375
|
|
20231206,153700,74325540,12500,12500,12500,12500,0
|
|
20231206,153600,74325540,12500,12500,12500,12500,0
|
|
20231206,153500,74325540,12500,12500,12500,12500,0
|
|
20231206,153400,74325540,12500,12500,12500,12500,0
|
|
20231206,153300,74325540,12500,12500,12500,12500,0
|
|
20231206,153200,74325540,12500,12500,12500,12500,0
|
|
20231206,153100,74325540,12500,12500,12500,12500,0
|
|
20231206,153000,74325540,12500,12500,12500,12500,375
|
|
20231206,152900,69638040,12500,12500,12500,12500,0
|
|
20231206,152800,69638040,12500,12500,12500,12500,0
|
|
20231206,152700,69638040,12500,12500,12500,12500,0
|
|
20231206,152600,69638040,12500,12500,12500,12500,0
|
|
20231206,152500,69638040,12500,12500,12500,12500,0
|
|
20231206,152400,69638040,12500,12500,12500,12500,0
|
|
20231206,152300,69638040,12500,12500,12500,12500,0
|
|
20231206,152200,69638040,12500,12500,12500,12500,0
|
|
20231206,152100,69638040,12500,12500,12500,12500,0
|
|
20231206,152000,69638040,12500,12500,12500,12500,0
|
|
20231206,151900,69638040,12500,12500,12500,12500,100
|
|
20231206,151800,68388040,12500,12500,12500,12500,402
|
|
20231206,151700,63363040,12540,12540,12540,12540,0
|
|
20231206,151600,63363040,12540,12500,12540,12500,52
|
|
20231206,151500,62711580,12500,12500,12500,12500,2
|
|
20231206,151400,62686580,12500,12500,12500,12500,3
|
|
20231206,151300,62649080,12510,12500,12510,12500,2
|
|
20231206,151200,62624070,12500,12500,12500,12500,3
|
|
20231206,151100,62586570,12500,12500,12500,12500,2
|
|
20231206,151000,62561570,12500,12500,12500,12500,7
|
|
20231206,150900,62474070,12510,12510,12510,12510,1
|
|
20231206,150800,62461560,12510,12500,12510,12500,14
|
|
20231206,150700,62286450,12500,12500,12500,12500,56
|
|
20231206,150600,61586450,12500,12500,12500,12500,3
|
|
20231206,150500,61548950,12500,12510,12510,12500,77
|
|
20231206,150400,60585690,12500,12500,12500,12500,2
|
|
20231206,150300,60560690,12500,12500,12500,12500,4
|
|
20231206,150200,60510690,12500,12500,12500,12500,2
|
|
20231206,150100,60485690,12500,12500,12500,12500,3
|
|
20231206,150000,60448190,12500,12500,12500,12500,2
|
|
20231206,145900,60423190,12500,12500,12500,12500,3
|
|
20231206,145800,60385690,12500,12500,12500,12500,2
|
|
20231206,145700,60360690,12500,12500,12500,12500,3
|
|
20231206,145600,60323190,12500,12500,12500,12500,3
|
|
20231206,145500,60285690,12500,12500,12500,12500,2
|
|
20231206,145400,60260690,12500,12500,12500,12500,3
|
|
20231206,145300,60223190,12500,12500,12500,12500,2
|
|
20231206,145200,60198190,12500,12500,12500,12500,3
|
|
20231206,145100,60160690,12500,12500,12500,12500,2
|
|
20231206,145000,60135690,12500,12500,12500,12500,4
|
|
20231206,144900,60085690,12500,12500,12500,12500,82
|
|
20231206,144800,59060690,12500,12500,12500,12500,3
|
|
20231206,144700,59023190,12500,12500,12500,12500,3
|
|
20231206,144600,58985690,12500,12500,12500,12500,2
|
|
20231206,144500,58960690,12500,12500,12500,12500,3
|
|
20231206,144400,58923190,12500,12500,12500,12500,2
|
|
20231206,144300,58898190,12500,12500,12500,12500,3
|
|
20231206,144200,58860690,12500,12500,12500,12500,2
|
|
20231206,144100,58835690,12500,12500,12500,12500,3
|
|
20231206,144000,58798190,12500,12500,12500,12500,2
|
|
20231206,143900,58773190,12500,12500,12500,12500,3
|
|
20231206,143800,58735690,12500,12500,12500,12500,2
|
|
20231206,143700,58710690,12500,12500,12500,12500,4
|
|
20231206,143600,58660690,12500,12500,12500,12500,3
|
|
20231206,143500,58623190,12500,12500,12500,12500,2
|
|
20231206,143400,58598190,12500,12500,12500,12500,3
|
|
20231206,143300,58560690,12510,12510,12510,12510,1
|
|
20231206,143200,58548180,12510,12510,12510,12510,3
|
|
20231206,143100,58510650,12510,12510,12510,12510,2
|
|
20231206,143000,58485630,12510,12510,12510,12510,3
|
|
20231206,142900,58448100,12510,12510,12510,12510,2
|
|
20231206,142800,58423080,12520,12520,12520,12520,21
|
|
20231206,142700,58160160,12520,12520,12520,12520,0
|
|
20231206,142600,58160160,12520,12520,12520,12520,0
|
|
20231206,142500,58160160,12520,12520,12520,12520,0
|
|
20231206,142400,58160160,12520,12520,12520,12520,0
|
|
20231206,142300,58160160,12520,12520,12520,12520,1
|
|
20231206,142200,58147640,12510,12510,12510,12510,0
|
|
20231206,142100,58147640,12510,12510,12510,12510,1016
|
|
20231206,142000,45437480,12510,12510,12510,12510,0
|
|
20231206,141900,45437480,12510,12510,12510,12510,0
|
|
20231206,141800,45437480,12510,12510,12510,12510,1
|
|
20231206,141700,45424970,12510,12510,12510,12510,0
|
|
20231206,141600,45424970,12510,12510,12510,12510,0
|
|
20231206,141500,45424970,12510,12510,12510,12510,300
|
|
20231206,141400,41671970,12510,12510,12510,12510,0
|
|
20231206,141300,41671970,12510,12510,12510,12510,0
|
|
20231206,141200,41671970,12510,12510,12510,12510,0
|
|
20231206,141100,41671970,12510,12510,12510,12510,0
|
|
20231206,141000,41671970,12510,12510,12510,12510,0
|
|
20231206,140900,41671970,12510,12510,12510,12510,0
|
|
20231206,140800,41671970,12510,12510,12510,12510,499
|
|
20231206,140700,35429480,12500,12500,12500,12500,0
|
|
20231206,140600,35429480,12500,12500,12500,12500,0
|
|
20231206,140500,35429480,12500,12500,12500,12500,0
|
|
20231206,140400,35429480,12500,12500,12500,12500,0
|
|
20231206,140300,35429480,12500,12500,12500,12500,0
|
|
20231206,140200,35429480,12500,12500,12500,12500,148
|
|
20231206,140100,33579480,12490,12490,12490,12490,0
|
|
20231206,140000,33579480,12490,12490,12490,12490,2
|
|
20231206,135900,33554500,12480,12480,12480,12480,3
|
|
20231206,135800,33517060,12490,12490,12490,12490,0
|
|
20231206,135700,33517060,12490,12490,12490,12490,0
|
|
20231206,135600,33517060,12490,12490,12490,12480,342
|
|
20231206,135500,29245510,12500,12500,12500,12500,0
|
|
20231206,135400,29245510,12500,12500,12500,12500,2
|
|
20231206,135300,29220510,12490,12490,12490,12490,0
|
|
20231206,135200,29220510,12490,12490,12490,12490,3
|
|
20231206,135100,29183040,12500,12500,12500,12500,0
|
|
20231206,135000,29183040,12500,12500,12500,12500,42
|
|
20231206,134900,28658040,12490,12500,12500,12490,12
|
|
20231206,134800,28508080,12490,12490,12490,12490,0
|
|
20231206,134700,28508080,12490,12490,12490,12490,0
|
|
20231206,134600,28508080,12490,12490,12490,12490,0
|
|
20231206,134500,28508080,12490,12490,12490,12490,3
|
|
20231206,134400,28470610,12490,12490,12490,12490,0
|
|
20231206,134300,28470610,12490,12490,12490,12490,0
|
|
20231206,134200,28470610,12490,12490,12490,12490,5
|
|
20231206,134100,28408160,12490,12490,12490,12490,0
|
|
20231206,134000,28408160,12490,12490,12490,12490,0
|
|
20231206,133900,28408160,12490,12490,12490,12490,0
|
|
20231206,133800,28408160,12490,12490,12490,12490,3
|
|
20231206,133700,28370690,12490,12490,12490,12490,0
|
|
20231206,133600,28370690,12490,12490,12490,12490,0
|
|
20231206,133500,28370690,12490,12490,12490,12490,4
|
|
20231206,133400,28320730,12490,12490,12490,12490,0
|
|
20231206,133300,28320730,12490,12490,12490,12490,0
|
|
20231206,133200,28320730,12490,12490,12490,12490,0
|
|
20231206,133100,28320730,12490,12490,12490,12490,4
|
|
20231206,133000,28270770,12490,12490,12490,12490,0
|
|
20231206,132900,28270770,12490,12490,12490,12490,0
|
|
20231206,132800,28270770,12490,12490,12490,12490,2
|
|
20231206,132700,28245790,12500,12500,12500,12500,3
|
|
20231206,132600,28208290,12500,12500,12500,12500,97
|
|
20231206,132500,26995790,12500,12500,12500,12500,23
|
|
20231206,132400,26708290,12500,12500,12500,12500,81
|
|
20231206,132300,25695790,12500,12500,12500,12500,0
|
|
20231206,132200,25695790,12500,12500,12500,12500,0
|
|
20231206,132100,25695790,12500,12500,12500,12500,14
|
|
20231206,132000,25520790,12500,12500,12500,12500,0
|
|
20231206,131900,25520790,12500,12500,12500,12500,0
|
|
20231206,131800,25520790,12500,12500,12500,12500,0
|
|
20231206,131700,25520790,12500,12500,12500,12500,5
|
|
20231206,131600,25458290,12490,12490,12490,12490,0
|
|
20231206,131500,25458290,12490,12490,12490,12490,0
|
|
20231206,131400,25458290,12490,12490,12490,12490,3
|
|
20231206,131300,25420820,12490,12490,12490,12490,0
|
|
20231206,131200,25420820,12490,12490,12490,12490,8
|
|
20231206,131100,25320900,12490,12490,12490,12490,0
|
|
20231206,131000,25320900,12490,12490,12490,12490,93
|
|
20231206,130900,24159330,12500,12500,12500,12500,1
|
|
20231206,130800,24146830,12490,12490,12490,12490,0
|
|
20231206,130700,24146830,12490,12490,12490,12490,3
|
|
20231206,130600,24109360,12510,12500,12510,12500,20
|
|
20231206,130500,23859170,12490,12490,12490,12490,0
|
|
20231206,130400,23859170,12490,12490,12490,12490,0
|
|
20231206,130300,23859170,12490,12500,12500,12490,3
|
|
20231206,130200,23821690,12490,12490,12490,12490,0
|
|
20231206,130100,23821690,12490,12490,12490,12490,0
|
|
20231206,130000,23821690,12490,12490,12490,12490,1
|
|
20231206,125900,23809200,12480,12490,12490,12480,4
|
|
20231206,125800,23759270,12490,12490,12490,12490,0
|
|
20231206,125700,23759270,12490,12500,12500,12490,110
|
|
20231206,125600,22385310,12500,12500,12500,12500,3
|
|
20231206,125500,22347810,12500,12500,12500,12500,0
|
|
20231206,125400,22347810,12500,12500,12500,12500,0
|
|
20231206,125300,22347810,12500,12500,12500,12500,1
|
|
20231206,125200,22335310,12490,12490,12490,12490,3
|
|
20231206,125100,22297840,12500,12500,12500,12500,0
|
|
20231206,125000,22297840,12500,12500,12500,12500,0
|
|
20231206,124900,22297840,12500,12500,12500,12500,3
|
|
20231206,124800,22260340,12500,12500,12500,12500,0
|
|
20231206,124700,22260340,12500,12500,12500,12500,0
|
|
20231206,124600,22260340,12500,12500,12500,12500,2
|
|
20231206,124500,22235340,12500,12500,12500,12500,5
|
|
20231206,124400,22172840,12520,12520,12520,12520,0
|
|
20231206,124300,22172840,12520,12520,12520,12520,0
|
|
20231206,124200,22172840,12520,12520,12520,12520,0
|
|
20231206,124100,22172840,12520,12510,12520,12510,20
|
|
20231206,124000,21922460,12520,12520,12520,12520,0
|
|
20231206,123900,21922460,12520,12520,12520,12520,0
|
|
20231206,123800,21922460,12520,12500,12520,12500,30
|
|
20231206,123700,21546940,12490,12490,12490,12490,0
|
|
20231206,123600,21546940,12490,12490,12490,12490,0
|
|
20231206,123500,21546940,12490,12490,12490,12490,4
|
|
20231206,123400,21496980,12490,12490,12490,12490,0
|
|
20231206,123300,21496980,12490,12490,12490,12490,0
|
|
20231206,123200,21496980,12490,12490,12490,12490,0
|
|
20231206,123100,21496980,12490,12490,12490,12490,3
|
|
20231206,123000,21459510,12490,12490,12490,12490,0
|
|
20231206,122900,21459510,12490,12490,12490,12490,0
|
|
20231206,122800,21459510,12490,12490,12490,12490,4
|
|
20231206,122700,21409550,12490,12490,12490,12490,0
|
|
20231206,122600,21409550,12490,12490,12490,12490,0
|
|
20231206,122500,21409550,12490,12490,12490,12490,0
|
|
20231206,122400,21409550,12490,12490,12490,12490,2
|
|
20231206,122300,21384570,12500,12500,12500,12500,3
|
|
20231206,122200,21347070,12500,12500,12500,12500,0
|
|
20231206,122100,21347070,12500,12500,12500,12500,1
|
|
20231206,122000,21334570,12500,12500,12500,12500,0
|
|
20231206,121900,21334570,12500,12500,12500,12500,0
|
|
20231206,121800,21334570,12500,12500,12500,12500,0
|
|
20231206,121700,21334570,12500,12500,12500,12500,3
|
|
20231206,121600,21297070,12510,12510,12510,12510,1
|
|
20231206,121500,21284560,12500,12500,12500,12500,0
|
|
20231206,121400,21284560,12500,12500,12500,12500,3
|
|
20231206,121300,21247060,12500,12500,12500,12500,1
|
|
20231206,121200,21234560,12490,12490,12490,12490,0
|
|
20231206,121100,21234560,12490,12490,12490,12490,0
|
|
20231206,121000,21234560,12490,12490,12490,12490,4
|
|
20231206,120900,21184600,12490,12490,12490,12490,0
|
|
20231206,120800,21184600,12490,12490,12490,12490,0
|
|
20231206,120700,21184600,12490,12490,12490,12490,3
|
|
20231206,120600,21147130,12490,12490,12490,12490,0
|
|
20231206,120500,21147130,12490,12490,12490,12490,0
|
|
20231206,120400,21147130,12490,12490,12490,12490,0
|
|
20231206,120300,21147130,12490,12490,12490,12490,4
|
|
20231206,120200,21097170,12490,12490,12490,12490,0
|
|
20231206,120100,21097170,12490,12490,12490,12490,14
|
|
20231206,120000,20922310,12480,12480,12480,12480,0
|
|
20231206,115900,20922310,12480,12480,12480,12480,3
|
|
20231206,115800,20884870,12480,12480,12480,12480,3
|
|
20231206,115700,20847430,12480,12480,12480,12480,0
|
|
20231206,115600,20847430,12480,12480,12480,12480,1
|
|
20231206,115500,20834950,12480,12480,12480,12480,4
|
|
20231206,115400,20785030,12480,12480,12480,12480,0
|
|
20231206,115300,20785030,12480,12480,12480,12480,1
|
|
20231206,115200,20772550,12480,12480,12480,12480,3
|
|
20231206,115100,20735110,12480,12480,12480,12480,1
|
|
20231206,115000,20722630,12480,12480,12480,12480,1
|
|
20231206,114900,20710150,12480,12480,12480,12480,3
|
|
20231206,114800,20672710,12480,12480,12480,12480,0
|
|
20231206,114700,20672710,12480,12480,12480,12480,5
|
|
20231206,114600,20610310,12480,12480,12480,12480,0
|
|
20231206,114500,20610310,12480,12480,12480,12480,0
|
|
20231206,114400,20610310,12480,12480,12480,12480,6
|
|
20231206,114300,20535430,12480,12480,12480,12480,0
|
|
20231206,114200,20535430,12480,12480,12480,12480,0
|
|
20231206,114100,20535430,12480,12490,12490,12480,4
|
|
20231206,114000,20485500,12490,12490,12490,12490,1
|
|
20231206,113900,20473010,12480,12480,12480,12480,3
|
|
20231206,113800,20435570,12480,12480,12480,12480,1
|
|
20231206,113700,20423090,12480,12480,12480,12480,0
|
|
20231206,113600,20423090,12480,12480,12480,12480,4
|
|
20231206,113500,20373170,12480,12480,12480,12480,0
|
|
20231206,113400,20373170,12480,12480,12480,12480,1
|
|
20231206,113300,20360690,12480,12500,12500,12470,527
|
|
20231206,113200,13780760,12500,12500,12500,12500,1
|
|
20231206,113100,13768260,12500,12500,12500,12500,4
|
|
20231206,113000,13718260,12520,12520,12520,12520,1
|
|
20231206,112900,13705740,12500,12500,12500,12500,1
|
|
20231206,112800,13693240,12500,12500,12500,12500,5
|
|
20231206,112700,13630740,12500,12500,12500,12500,61
|
|
20231206,112600,12868240,12500,12500,12500,12500,0
|
|
20231206,112500,12868240,12500,12500,12500,12500,4
|
|
20231206,112400,12818240,12500,12500,12500,12500,1
|
|
20231206,112300,12805740,12500,12500,12500,12500,3
|
|
20231206,112200,12768240,12500,12510,12510,12500,111
|
|
20231206,112100,11379640,12510,12510,12510,12510,0
|
|
20231206,112000,11379640,12510,12510,12510,12510,4
|
|
20231206,111900,11329600,12510,12510,12510,12510,1
|
|
20231206,111800,11317090,12510,12510,12510,12510,0
|
|
20231206,111700,11317090,12510,12510,12510,12510,4
|
|
20231206,111600,11267050,12510,12510,12510,12510,2
|
|
20231206,111500,11242030,12510,12510,12510,12510,2
|
|
20231206,111400,11217010,12510,12510,12510,12510,1
|
|
20231206,111300,11204500,12510,12510,12510,12510,2
|
|
20231206,111200,11179480,12510,12510,12510,12510,3
|
|
20231206,111100,11141950,12500,12500,12500,12500,0
|
|
20231206,111000,11141950,12500,12500,12500,12500,1
|
|
20231206,110900,11129450,12500,12500,12500,12500,4
|
|
20231206,110800,11079450,12500,12500,12500,12500,0
|
|
20231206,110700,11079450,12500,12500,12500,12500,4
|
|
20231206,110600,11029450,12520,12520,12520,12520,0
|
|
20231206,110500,11029450,12520,12520,12520,12520,1
|
|
20231206,110400,11016930,12520,12520,12520,12520,4
|
|
20231206,110300,10966850,12520,12520,12520,12520,0
|
|
20231206,110200,10966850,12520,12520,12520,12520,83
|
|
20231206,110100,9927690,12520,12520,12520,12520,5
|
|
20231206,110000,9865090,12520,12520,12520,12520,0
|
|
20231206,105900,9865090,12520,12520,12520,12520,4
|
|
20231206,105800,9815010,12500,12500,12500,12500,1
|
|
20231206,105700,9802510,12520,12520,12520,12520,1
|
|
20231206,105600,9789990,12520,12520,12520,12520,3
|
|
20231206,105500,9752430,12520,12520,12520,12520,1
|
|
20231206,105400,9739910,12500,12500,12500,12500,0
|
|
20231206,105300,9739910,12500,12520,12520,12500,4
|
|
20231206,105200,9689850,12520,12520,12520,12520,1
|
|
20231206,105100,9677330,12520,12520,12520,12520,0
|
|
20231206,105000,9677330,12520,12520,12520,12520,4
|
|
20231206,104900,9627250,12520,12520,12520,12520,1
|
|
20231206,104800,9614730,12520,12520,12520,12520,3
|
|
20231206,104700,9577170,12530,12530,12530,12530,0
|
|
20231206,104600,9577170,12530,12530,12530,12530,1
|
|
20231206,104500,9564640,12530,12530,12530,12530,4
|
|
20231206,104400,9514520,12530,12530,12530,12530,1
|
|
20231206,104300,9501990,12530,12530,12530,12530,0
|
|
20231206,104200,9501990,12530,12530,12530,12530,5
|
|
20231206,104100,9439340,12530,12530,12530,12530,0
|
|
20231206,104000,9439340,12530,12530,12530,12530,3
|
|
20231206,103900,9401750,12530,12530,12530,12530,1
|
|
20231206,103800,9389220,12520,12520,12520,12520,1
|
|
20231206,103700,9376700,12520,12520,12520,12520,3
|
|
20231206,103600,9339140,12520,12520,12520,12520,1
|
|
20231206,103500,9326620,12520,12520,12520,12520,0
|
|
20231206,103400,9326620,12520,12550,12550,12520,304
|
|
20231206,103300,5511540,12520,12500,12520,12500,2
|
|
20231206,103200,5486520,12500,12500,12500,12500,3
|
|
20231206,103100,5449020,12500,12500,12500,12500,0
|
|
20231206,103000,5449020,12500,12500,12500,12500,2
|
|
20231206,102900,5424020,12500,12500,12500,12500,4
|
|
20231206,102800,5374020,12500,12500,12500,12500,0
|
|
20231206,102700,5374020,12500,12500,12500,12500,1
|
|
20231206,102600,5361520,12500,12500,12500,12500,4
|
|
20231206,102500,5311520,12500,12500,12500,12500,0
|
|
20231206,102400,5311520,12500,12500,12500,12500,4
|
|
20231206,102300,5261520,12500,12500,12500,12500,5
|
|
20231206,102200,5199020,12500,12500,12500,12500,0
|
|
20231206,102100,5199020,12500,12500,12500,12500,4
|
|
20231206,102000,5149020,12500,12500,12500,12500,0
|
|
20231206,101900,5149020,12500,12500,12500,12500,1
|
|
20231206,101800,5136520,12520,12520,12520,12520,4
|
|
20231206,101700,5086440,12520,12520,12520,12520,0
|
|
20231206,101600,5086440,12520,12520,12520,12520,4
|
|
20231206,101500,5036360,12520,12520,12520,12520,2
|
|
20231206,101400,5011320,12520,12520,12520,12520,1
|
|
20231206,101300,4998800,12520,12520,12520,12520,4
|
|
20231206,101200,4948720,12550,12520,12550,12520,6
|
|
20231206,101100,4873450,12520,12520,12520,12520,1
|
|
20231206,101000,4860930,12520,12520,12520,12520,4
|
|
20231206,100900,4810850,12520,12520,12520,12520,1
|
|
20231206,100800,4798330,12520,12520,12520,12520,4
|
|
20231206,100700,4748250,12520,12520,12520,12520,1
|
|
20231206,100600,4735730,12520,12520,12520,12520,1
|
|
20231206,100500,4723210,12520,12520,12520,12520,4
|
|
20231206,100400,4673130,12520,12520,12520,12520,0
|
|
20231206,100300,4673130,12520,12520,12520,12520,2
|
|
20231206,100200,4648090,12520,12520,12520,12520,4
|
|
20231206,100100,4598010,12520,12520,12520,12520,0
|
|
20231206,100000,4598010,12520,12520,12520,12520,7
|
|
20231206,095900,4510370,12550,12550,12550,12550,0
|
|
20231206,095800,4510370,12550,12550,12550,12550,0
|
|
20231206,095700,4510370,12550,12550,12550,12550,19
|
|
20231206,095600,4271920,12550,12550,12550,12550,0
|
|
20231206,095500,4271920,12550,12550,12550,12550,0
|
|
20231206,095400,4271920,12550,12550,12550,12550,0
|
|
20231206,095300,4271920,12550,12550,12550,12550,0
|
|
20231206,095200,4271920,12550,12550,12550,12550,0
|
|
20231206,095100,4271920,12550,12550,12550,12550,0
|
|
20231206,095000,4271920,12550,12550,12550,12550,0
|
|
20231206,094900,4271920,12550,12550,12550,12550,11
|
|
20231206,094800,4133870,12560,12560,12560,12560,0
|
|
20231206,094700,4133870,12560,12560,12560,12560,0
|
|
20231206,094600,4133870,12560,12560,12560,12560,0
|
|
20231206,094500,4133870,12560,12560,12560,12560,0
|
|
20231206,094400,4133870,12560,12560,12560,12560,0
|
|
20231206,094300,4133870,12560,12560,12560,12560,0
|
|
20231206,094200,4133870,12560,12560,12560,12560,0
|
|
20231206,094100,4133870,12560,12560,12560,12560,1
|
|
20231206,094000,4121310,12580,12580,12580,12580,0
|
|
20231206,093900,4121310,12580,12580,12580,12580,0
|
|
20231206,093800,4121310,12580,12580,12580,12580,0
|
|
20231206,093700,4121310,12580,12580,12580,12580,9
|
|
20231206,093600,4008090,12590,12590,12590,12590,0
|
|
20231206,093500,4008090,12590,12590,12590,12590,0
|
|
20231206,093400,4008090,12590,12590,12590,12590,0
|
|
20231206,093300,4008090,12590,12590,12590,12590,0
|
|
20231206,093200,4008090,12590,12590,12590,12590,0
|
|
20231206,093100,4008090,12590,12590,12590,12590,0
|
|
20231206,093000,4008090,12590,12590,12590,12590,0
|
|
20231206,092900,4008090,12590,12590,12590,12590,0
|
|
20231206,092800,4008090,12590,12590,12590,12590,0
|
|
20231206,092700,4008090,12590,12550,12590,12550,160
|
|
20231206,092600,1993730,12550,12540,12550,12540,8
|
|
20231206,092500,1893370,12540,12540,12540,12540,136
|
|
20231206,092400,187930,12540,12540,12540,12540,0
|
|
20231206,092300,187930,12540,12540,12540,12540,0
|
|
20231206,092200,187930,12540,12540,12540,12540,0
|
|
20231206,092100,187930,12540,12540,12540,12540,0
|
|
20231206,092000,187930,12540,12530,12540,12530,10
|
|
20231206,091900,62540,12540,12540,12540,12540,0
|
|
20231206,091800,62540,12540,12540,12540,12540,0
|
|
20231206,091700,62540,12540,12540,12540,12540,0
|
|
20231206,091600,62540,12540,12540,12540,12540,0
|
|
20231206,091500,62540,12540,12540,12540,12540,0
|
|
20231206,091400,62540,12540,12540,12540,12540,0
|
|
20231206,091300,62540,12540,12540,12540,12540,0
|
|
20231206,091200,62540,12540,12540,12540,12540,0
|
|
20231206,091100,62540,12540,12540,12540,12540,0
|
|
20231206,091000,62540,12540,12540,12540,12540,0
|
|
20231206,090900,62540,12540,12540,12540,12540,0
|
|
20231206,090800,62540,12540,12540,12540,12540,0
|
|
20231206,090700,62540,12540,12540,12540,12540,0
|
|
20231206,090600,62540,12540,12540,12540,12540,0
|
|
20231206,090500,62540,12540,12540,12540,12540,0
|
|
20231206,090400,62540,12540,12540,12540,12540,0
|
|
20231206,090300,62540,12540,12540,12540,12540,0
|
|
20231206,090200,62540,12540,12540,12540,12540,0
|
|
20231206,090100,62540,12540,12540,12540,12540,0
|
|
20231206,090000,62540,12540,12500,12540,12500,5
|