581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183800,90624030,12550,12550,12550,12550,49
|
|
20231208,183700,90624030,12550,12550,12550,12550,0
|
|
20231208,183600,90624030,12550,12550,12550,12550,0
|
|
20231208,183500,90624030,12550,12550,12550,12550,0
|
|
20231208,183400,90624030,12550,12550,12550,12550,0
|
|
20231208,183300,90624030,12550,12550,12550,12550,0
|
|
20231208,183200,90624030,12550,12550,12550,12550,0
|
|
20231208,183100,90624030,12550,12550,12550,12550,0
|
|
20231208,183000,90624030,12550,12550,12550,12550,0
|
|
20231208,182900,90624030,12550,12550,12550,12550,0
|
|
20231208,182800,90624030,12550,12550,12550,12550,0
|
|
20231208,182700,90624030,12550,12550,12550,12550,0
|
|
20231208,182600,90624030,12550,12550,12550,12550,0
|
|
20231208,182500,90624030,12550,12550,12550,12550,0
|
|
20231208,182400,90624030,12550,12550,12550,12550,0
|
|
20231208,182300,90624030,12550,12550,12550,12550,0
|
|
20231208,182200,90624030,12550,12550,12550,12550,0
|
|
20231208,182100,90624030,12550,12550,12550,12550,0
|
|
20231208,182000,90624030,12550,12550,12550,12550,0
|
|
20231208,181900,90624030,12550,12550,12550,12550,0
|
|
20231208,181800,90624030,12550,12550,12550,12550,0
|
|
20231208,181700,90624030,12550,12550,12550,12550,0
|
|
20231208,181600,90624030,12550,12550,12550,12550,0
|
|
20231208,181500,90624030,12550,12550,12550,12550,0
|
|
20231208,181400,90624030,12550,12550,12550,12550,0
|
|
20231208,181300,90624030,12550,12550,12550,12550,0
|
|
20231208,181200,90624030,12550,12550,12550,12550,0
|
|
20231208,181100,90624030,12550,12550,12550,12550,0
|
|
20231208,181000,90624030,12550,12550,12550,12550,0
|
|
20231208,180900,90624030,12550,12550,12550,12550,0
|
|
20231208,180800,90624030,12550,12550,12550,12550,49
|
|
20231208,180700,90624030,12550,12550,12550,12550,0
|
|
20231208,180600,90624030,12550,12550,12550,12550,0
|
|
20231208,180500,90624030,12550,12550,12550,12550,0
|
|
20231208,180400,90624030,12550,12550,12550,12550,0
|
|
20231208,180300,90624030,12550,12550,12550,12550,0
|
|
20231208,180200,90624030,12550,12550,12550,12550,0
|
|
20231208,180100,90624030,12550,12550,12550,12550,0
|
|
20231208,180000,90624030,12550,12550,12550,12550,0
|
|
20231208,175900,90624030,12550,12550,12550,12550,0
|
|
20231208,175800,90624030,12550,12550,12550,12550,0
|
|
20231208,175700,90624030,12550,12550,12550,12550,0
|
|
20231208,175600,90624030,12550,12550,12550,12550,0
|
|
20231208,175500,90624030,12550,12550,12550,12550,0
|
|
20231208,175400,90624030,12550,12550,12550,12550,0
|
|
20231208,175300,90624030,12550,12550,12550,12550,0
|
|
20231208,175200,90624030,12550,12550,12550,12550,0
|
|
20231208,175100,90624030,12550,12550,12550,12550,0
|
|
20231208,175000,90624030,12550,12550,12550,12550,0
|
|
20231208,174900,90624030,12550,12550,12550,12550,0
|
|
20231208,174800,90624030,12550,12550,12550,12550,0
|
|
20231208,174700,90624030,12550,12550,12550,12550,0
|
|
20231208,174600,90624030,12550,12550,12550,12550,0
|
|
20231208,174500,90624030,12550,12550,12550,12550,0
|
|
20231208,174400,90624030,12550,12550,12550,12550,0
|
|
20231208,174300,90624030,12550,12550,12550,12550,0
|
|
20231208,174200,90624030,12550,12550,12550,12550,0
|
|
20231208,174100,90624030,12550,12550,12550,12550,0
|
|
20231208,174000,90624030,12550,12550,12550,12550,0
|
|
20231208,173900,90624030,12550,12550,12550,12550,0
|
|
20231208,173800,90624030,12550,12550,12550,12550,49
|
|
20231208,173700,90624030,12550,12550,12550,12550,0
|
|
20231208,173600,90624030,12550,12550,12550,12550,0
|
|
20231208,173500,90624030,12550,12550,12550,12550,0
|
|
20231208,173400,90624030,12550,12550,12550,12550,0
|
|
20231208,173300,90624030,12550,12550,12550,12550,0
|
|
20231208,173200,90624030,12550,12550,12550,12550,0
|
|
20231208,173100,90624030,12550,12550,12550,12550,0
|
|
20231208,173000,90624030,12550,12550,12550,12550,0
|
|
20231208,172900,90624030,12550,12550,12550,12550,0
|
|
20231208,172800,90624030,12550,12550,12550,12550,0
|
|
20231208,172700,90624030,12550,12550,12550,12550,0
|
|
20231208,172600,90624030,12550,12550,12550,12550,0
|
|
20231208,172500,90624030,12550,12550,12550,12550,0
|
|
20231208,172400,90624030,12550,12550,12550,12550,0
|
|
20231208,172300,90624030,12550,12550,12550,12550,0
|
|
20231208,172200,90624030,12550,12550,12550,12550,0
|
|
20231208,172100,90624030,12550,12550,12550,12550,0
|
|
20231208,172000,90624030,12550,12550,12550,12550,0
|
|
20231208,171900,90624030,12550,12550,12550,12550,0
|
|
20231208,171800,90624030,12550,12550,12550,12550,0
|
|
20231208,171700,90624030,12550,12550,12550,12550,0
|
|
20231208,171600,90624030,12550,12550,12550,12550,0
|
|
20231208,171500,90624030,12550,12550,12550,12550,0
|
|
20231208,171400,90624030,12550,12550,12550,12550,0
|
|
20231208,171300,90624030,12550,12550,12550,12550,0
|
|
20231208,171200,90624030,12550,12550,12550,12550,0
|
|
20231208,171100,90624030,12550,12550,12550,12550,0
|
|
20231208,171000,90624030,12550,12550,12550,12550,0
|
|
20231208,170900,90624030,12550,12550,12550,12550,0
|
|
20231208,170800,90624030,12550,12550,12550,12550,49
|
|
20231208,170700,90624030,12550,12550,12550,12550,0
|
|
20231208,170600,90624030,12550,12550,12550,12550,0
|
|
20231208,170500,90624030,12550,12550,12550,12550,0
|
|
20231208,170400,90624030,12550,12550,12550,12550,0
|
|
20231208,170300,90624030,12550,12550,12550,12550,0
|
|
20231208,170200,90624030,12550,12550,12550,12550,0
|
|
20231208,170100,90624030,12550,12550,12550,12550,0
|
|
20231208,170000,90624030,12550,12550,12550,12550,0
|
|
20231208,165900,90624030,12550,12550,12550,12550,0
|
|
20231208,165800,90624030,12550,12550,12550,12550,0
|
|
20231208,165700,90624030,12550,12550,12550,12550,0
|
|
20231208,165600,90624030,12550,12550,12550,12550,0
|
|
20231208,165500,90624030,12550,12550,12550,12550,0
|
|
20231208,165400,90624030,12550,12550,12550,12550,0
|
|
20231208,165300,90624030,12550,12550,12550,12550,0
|
|
20231208,165200,90624030,12550,12550,12550,12550,0
|
|
20231208,165100,90624030,12550,12550,12550,12550,0
|
|
20231208,165000,90624030,12550,12550,12550,12550,0
|
|
20231208,164900,90624030,12550,12550,12550,12550,0
|
|
20231208,164800,90624030,12550,12550,12550,12550,0
|
|
20231208,164700,90624030,12550,12550,12550,12550,0
|
|
20231208,164600,90624030,12550,12550,12550,12550,0
|
|
20231208,164500,90624030,12550,12550,12550,12550,0
|
|
20231208,164400,90624030,12550,12550,12550,12550,0
|
|
20231208,164300,90624030,12550,12550,12550,12550,0
|
|
20231208,164200,90624030,12550,12550,12550,12550,0
|
|
20231208,164100,90624030,12550,12550,12550,12550,0
|
|
20231208,164000,90624030,12550,12550,12550,12550,0
|
|
20231208,163900,90624030,12550,12550,12550,12550,0
|
|
20231208,163800,90624030,12550,12550,12550,12550,49
|
|
20231208,163700,90624030,12550,12550,12550,12550,0
|
|
20231208,163600,90624030,12550,12550,12550,12550,0
|
|
20231208,163500,90624030,12550,12550,12550,12550,0
|
|
20231208,163400,90624030,12550,12550,12550,12550,0
|
|
20231208,163300,90624030,12550,12550,12550,12550,0
|
|
20231208,163200,90624030,12550,12550,12550,12550,0
|
|
20231208,163100,90624030,12550,12550,12550,12550,0
|
|
20231208,163000,90624030,12550,12550,12550,12550,0
|
|
20231208,162900,90624030,12550,12550,12550,12550,0
|
|
20231208,162800,90624030,12550,12550,12550,12550,0
|
|
20231208,162700,90624030,12550,12550,12550,12550,0
|
|
20231208,162600,90624030,12550,12550,12550,12550,0
|
|
20231208,162500,90624030,12550,12550,12550,12550,0
|
|
20231208,162400,90624030,12550,12550,12550,12550,0
|
|
20231208,162300,90624030,12550,12550,12550,12550,0
|
|
20231208,162200,90624030,12550,12550,12550,12550,0
|
|
20231208,162100,90624030,12550,12550,12550,12550,0
|
|
20231208,162000,90624030,12550,12550,12550,12550,0
|
|
20231208,161900,90624030,12550,12550,12550,12550,0
|
|
20231208,161800,90624030,12550,12550,12550,12550,0
|
|
20231208,161700,90624030,12550,12550,12550,12550,0
|
|
20231208,161600,90624030,12550,12550,12550,12550,0
|
|
20231208,161500,90624030,12550,12550,12550,12550,0
|
|
20231208,161400,90624030,12550,12550,12550,12550,0
|
|
20231208,161300,90624030,12550,12550,12550,12550,0
|
|
20231208,161200,90624030,12550,12550,12550,12550,0
|
|
20231208,161100,90624030,12550,12550,12550,12550,0
|
|
20231208,161000,90624030,12550,12550,12550,12550,0
|
|
20231208,160900,90624030,12550,12550,12550,12550,0
|
|
20231208,160800,90624030,12550,12550,12550,12550,49
|
|
20231208,160700,90624030,12550,12550,12550,12550,0
|
|
20231208,160600,90624030,12550,12550,12550,12550,0
|
|
20231208,160500,90624030,12550,12550,12550,12550,0
|
|
20231208,160400,90624030,12550,12550,12550,12550,0
|
|
20231208,160300,90624030,12550,12550,12550,12550,0
|
|
20231208,160200,90624030,12550,12550,12550,12550,0
|
|
20231208,160100,90624030,12550,12550,12550,12550,0
|
|
20231208,160000,90624030,12550,12550,12550,12550,0
|
|
20231208,155900,90624030,12550,12550,12550,12550,0
|
|
20231208,155800,90624030,12550,12550,12550,12550,0
|
|
20231208,155700,90624030,12550,12550,12550,12550,0
|
|
20231208,155600,90624030,12550,12550,12550,12550,0
|
|
20231208,155500,90624030,12550,12550,12550,12550,0
|
|
20231208,155400,90624030,12550,12550,12550,12550,0
|
|
20231208,155300,90624030,12550,12550,12550,12550,0
|
|
20231208,155200,90624030,12550,12550,12550,12550,0
|
|
20231208,155100,90624030,12550,12550,12550,12550,0
|
|
20231208,155000,90624030,12550,12550,12550,12550,0
|
|
20231208,154900,90624030,12550,12550,12550,12550,0
|
|
20231208,154800,90624030,12550,12550,12550,12550,0
|
|
20231208,154700,90624030,12550,12550,12550,12550,0
|
|
20231208,154600,90624030,12550,12550,12550,12550,0
|
|
20231208,154500,90624030,12550,12550,12550,12550,0
|
|
20231208,154400,90624030,12550,12550,12550,12550,0
|
|
20231208,154300,90624030,12550,12550,12550,12550,0
|
|
20231208,154200,90624030,12550,12550,12550,12550,0
|
|
20231208,154100,90624030,12550,12550,12550,12550,0
|
|
20231208,154000,90624030,12550,12550,12550,12550,0
|
|
20231208,153900,90624030,12550,12550,12550,12550,0
|
|
20231208,153800,90624030,12550,12550,12550,12550,49
|
|
20231208,153700,90624030,12550,12550,12550,12550,0
|
|
20231208,153600,90624030,12550,12550,12550,12550,0
|
|
20231208,153500,90624030,12550,12550,12550,12550,0
|
|
20231208,153400,90624030,12550,12550,12550,12550,0
|
|
20231208,153300,90624030,12550,12550,12550,12550,0
|
|
20231208,153200,90624030,12550,12550,12550,12550,0
|
|
20231208,153100,90624030,12550,12550,12550,12550,0
|
|
20231208,153000,90624030,12550,12550,12550,12550,49
|
|
20231208,152900,90009080,12530,12530,12530,12530,0
|
|
20231208,152800,90009080,12530,12530,12530,12530,0
|
|
20231208,152700,90009080,12530,12530,12530,12530,0
|
|
20231208,152600,90009080,12530,12530,12530,12530,0
|
|
20231208,152500,90009080,12530,12530,12530,12530,0
|
|
20231208,152400,90009080,12530,12530,12530,12530,0
|
|
20231208,152300,90009080,12530,12530,12530,12530,0
|
|
20231208,152200,90009080,12530,12530,12530,12530,0
|
|
20231208,152100,90009080,12530,12530,12530,12530,0
|
|
20231208,152000,90009080,12530,12530,12530,12530,0
|
|
20231208,151900,90009080,12530,12530,12530,12530,0
|
|
20231208,151800,90009080,12530,12530,12530,12530,0
|
|
20231208,151700,90009080,12530,12530,12530,12530,0
|
|
20231208,151600,90009080,12530,12540,12540,12530,400
|
|
20231208,151500,84997030,12550,12550,12550,12550,0
|
|
20231208,151400,84997030,12550,12550,12550,12550,0
|
|
20231208,151300,84997030,12550,12550,12550,12550,0
|
|
20231208,151200,84997030,12550,12550,12550,12550,0
|
|
20231208,151100,84997030,12550,12550,12550,12550,0
|
|
20231208,151000,84997030,12550,12550,12550,12550,0
|
|
20231208,150900,84997030,12550,12550,12550,12550,1
|
|
20231208,150800,84984480,12550,12550,12550,12550,0
|
|
20231208,150700,84984480,12550,12550,12550,12550,0
|
|
20231208,150600,84984480,12550,12520,12550,12520,590
|
|
20231208,150500,77591140,12520,12520,12520,12520,0
|
|
20231208,150400,77591140,12520,12520,12520,12520,0
|
|
20231208,150300,77591140,12520,12520,12520,12520,74
|
|
20231208,150200,76664660,12530,12530,12530,12530,0
|
|
20231208,150100,76664660,12530,12530,12530,12530,0
|
|
20231208,150000,76664660,12530,12530,12530,12530,0
|
|
20231208,145900,76664660,12530,12520,12530,12520,39
|
|
20231208,145800,76176290,12520,12520,12520,12520,50
|
|
20231208,145700,75550290,12520,12520,12520,12520,1
|
|
20231208,145600,75537770,12500,12500,12500,12500,0
|
|
20231208,145500,75537770,12500,12500,12500,12500,0
|
|
20231208,145400,75537770,12500,12500,12500,12500,0
|
|
20231208,145300,75537770,12500,12500,12500,12500,0
|
|
20231208,145200,75537770,12500,12500,12500,12500,0
|
|
20231208,145100,75537770,12500,12500,12500,12500,0
|
|
20231208,145000,75537770,12500,12500,12500,12500,0
|
|
20231208,144900,75537770,12500,12500,12500,12500,0
|
|
20231208,144800,75537770,12500,12500,12500,12500,0
|
|
20231208,144700,75537770,12500,12500,12500,12500,0
|
|
20231208,144600,75537770,12500,12500,12500,12500,0
|
|
20231208,144500,75537770,12500,12500,12500,12500,0
|
|
20231208,144400,75537770,12500,12500,12500,12500,0
|
|
20231208,144300,75537770,12500,12500,12500,12500,13
|
|
20231208,144200,75375270,12500,12500,12500,12500,0
|
|
20231208,144100,75375270,12500,12500,12500,12500,0
|
|
20231208,144000,75375270,12500,12500,12500,12500,0
|
|
20231208,143900,75375270,12500,12500,12500,12500,0
|
|
20231208,143800,75375270,12500,12500,12500,12500,0
|
|
20231208,143700,75375270,12500,12500,12500,12500,6
|
|
20231208,143600,75300270,12500,12500,12500,12500,0
|
|
20231208,143500,75300270,12500,12500,12500,12500,0
|
|
20231208,143400,75300270,12500,12500,12500,12500,0
|
|
20231208,143300,75300270,12500,12500,12500,12500,0
|
|
20231208,143200,75300270,12500,12500,12500,12500,0
|
|
20231208,143100,75300270,12500,12500,12500,12500,0
|
|
20231208,143000,75300270,12500,12500,12500,12500,0
|
|
20231208,142900,75300270,12500,12500,12500,12500,0
|
|
20231208,142800,75300270,12500,12500,12500,12500,0
|
|
20231208,142700,75300270,12500,12500,12500,12500,0
|
|
20231208,142600,75300270,12500,12500,12500,12500,0
|
|
20231208,142500,75300270,12500,12500,12500,12500,0
|
|
20231208,142400,75300270,12500,12500,12500,12500,0
|
|
20231208,142300,75300270,12500,12500,12500,12500,0
|
|
20231208,142200,75300270,12500,12500,12500,12500,0
|
|
20231208,142100,75300270,12500,12500,12500,12500,104
|
|
20231208,142000,74000270,12500,12500,12500,12500,0
|
|
20231208,141900,74000270,12500,12500,12500,12500,0
|
|
20231208,141800,74000270,12500,12500,12500,12500,0
|
|
20231208,141700,74000270,12500,12500,12500,12500,0
|
|
20231208,141600,74000270,12500,12500,12500,12500,0
|
|
20231208,141500,74000270,12500,12500,12500,12500,39
|
|
20231208,141400,73512770,12500,12500,12500,12500,0
|
|
20231208,141300,73512770,12500,12500,12500,12500,0
|
|
20231208,141200,73512770,12500,12500,12500,12500,0
|
|
20231208,141100,73512770,12500,12500,12500,12500,2
|
|
20231208,141000,73487770,12500,12500,12500,12500,2
|
|
20231208,140900,73462770,12500,12500,12500,12500,0
|
|
20231208,140800,73462770,12500,12500,12500,12500,0
|
|
20231208,140700,73462770,12500,12500,12500,12500,0
|
|
20231208,140600,73462770,12500,12500,12500,12500,0
|
|
20231208,140500,73462770,12500,12500,12500,12500,0
|
|
20231208,140400,73462770,12500,12500,12500,12500,0
|
|
20231208,140300,73462770,12500,12500,12500,12500,0
|
|
20231208,140200,73462770,12500,12500,12500,12500,0
|
|
20231208,140100,73462770,12500,12500,12500,12500,0
|
|
20231208,140000,73462770,12500,12500,12500,12500,0
|
|
20231208,135900,73462770,12500,12500,12500,12500,0
|
|
20231208,135800,73462770,12500,12500,12500,12500,0
|
|
20231208,135700,73462770,12500,12500,12500,12500,120
|
|
20231208,135600,71962770,12500,12500,12500,12500,0
|
|
20231208,135500,71962770,12500,12500,12500,12500,378
|
|
20231208,135400,67237770,12500,12500,12500,12500,0
|
|
20231208,135300,67237770,12500,12500,12500,12500,8
|
|
20231208,135200,67137770,12500,12500,12500,12500,0
|
|
20231208,135100,67137770,12500,12500,12500,12500,0
|
|
20231208,135000,67137770,12500,12500,12500,12500,0
|
|
20231208,134900,67137770,12500,12500,12500,12500,0
|
|
20231208,134800,67137770,12500,12500,12500,12500,34
|
|
20231208,134700,66712770,12500,12500,12500,12500,0
|
|
20231208,134600,66712770,12500,12500,12500,12500,4
|
|
20231208,134500,66662770,12500,12500,12500,12500,0
|
|
20231208,134400,66662770,12500,12500,12500,12500,0
|
|
20231208,134300,66662770,12500,12500,12500,12500,0
|
|
20231208,134200,66662770,12500,12500,12500,12500,0
|
|
20231208,134100,66662770,12500,12500,12500,12500,61
|
|
20231208,134000,65900270,12500,12500,12500,12500,0
|
|
20231208,133900,65900270,12500,12500,12500,12500,0
|
|
20231208,133800,65900270,12500,12500,12500,12500,224
|
|
20231208,133700,63100270,12500,12500,12500,12500,0
|
|
20231208,133600,63100270,12500,12500,12500,12500,0
|
|
20231208,133500,63100270,12500,12500,12500,12500,0
|
|
20231208,133400,63100270,12500,12500,12500,12500,0
|
|
20231208,133300,63100270,12500,12500,12500,12500,0
|
|
20231208,133200,63100270,12500,12500,12500,12500,1
|
|
20231208,133100,63087770,12500,12500,12500,12500,0
|
|
20231208,133000,63087770,12500,12500,12500,12500,0
|
|
20231208,132900,63087770,12500,12500,12500,12500,0
|
|
20231208,132800,63087770,12500,12500,12500,12500,0
|
|
20231208,132700,63087770,12500,12500,12500,12500,0
|
|
20231208,132600,63087770,12500,12500,12500,12500,0
|
|
20231208,132500,63087770,12500,12500,12500,12500,0
|
|
20231208,132400,63087770,12500,12500,12500,12500,340
|
|
20231208,132300,58837770,12500,12500,12500,12500,0
|
|
20231208,132200,58837770,12500,12500,12500,12500,0
|
|
20231208,132100,58837770,12500,12500,12500,12500,0
|
|
20231208,132000,58837770,12500,12500,12500,12500,0
|
|
20231208,131900,58837770,12500,12500,12500,12500,0
|
|
20231208,131800,58837770,12500,12500,12500,12500,0
|
|
20231208,131700,58837770,12500,12500,12500,12500,0
|
|
20231208,131600,58837770,12500,12500,12500,12500,0
|
|
20231208,131500,58837770,12500,12500,12500,12500,0
|
|
20231208,131400,58837770,12500,12500,12500,12500,0
|
|
20231208,131300,58837770,12500,12500,12500,12500,0
|
|
20231208,131200,58837770,12500,12500,12500,12500,0
|
|
20231208,131100,58837770,12500,12500,12500,12500,0
|
|
20231208,131000,58837770,12500,12500,12500,12500,12
|
|
20231208,130900,58687770,12500,12500,12500,12500,0
|
|
20231208,130800,58687770,12500,12500,12500,12500,0
|
|
20231208,130700,58687770,12500,12500,12500,12500,0
|
|
20231208,130600,58687770,12500,12500,12500,12500,0
|
|
20231208,130500,58687770,12500,12500,12500,12500,0
|
|
20231208,130400,58687770,12500,12500,12500,12500,50
|
|
20231208,130300,58062770,12500,12500,12500,12500,80
|
|
20231208,130200,57062770,12500,12500,12500,12500,0
|
|
20231208,130100,57062770,12500,12490,12500,12490,203
|
|
20231208,130000,54525300,12480,12480,12480,12480,0
|
|
20231208,125900,54525300,12480,12480,12480,12480,0
|
|
20231208,125800,54525300,12480,12480,12480,12480,12
|
|
20231208,125700,54375540,12480,12480,12480,12480,0
|
|
20231208,125600,54375540,12480,12480,12480,12480,0
|
|
20231208,125500,54375540,12480,12480,12480,12480,0
|
|
20231208,125400,54375540,12480,12480,12480,12480,0
|
|
20231208,125300,54375540,12480,12480,12480,12480,0
|
|
20231208,125200,54375540,12480,12480,12480,12480,0
|
|
20231208,125100,54375540,12480,12470,12480,12470,605
|
|
20231208,125000,46830910,12480,12460,12480,12460,468
|
|
20231208,124900,40994990,12440,12440,12440,12440,0
|
|
20231208,124800,40994990,12440,12440,12440,12440,0
|
|
20231208,124700,40994990,12440,12440,12440,12440,0
|
|
20231208,124600,40994990,12440,12440,12440,12440,1
|
|
20231208,124500,40982550,12460,12460,12460,12460,0
|
|
20231208,124400,40982550,12460,12460,12460,12460,0
|
|
20231208,124300,40982550,12460,12460,12460,12460,0
|
|
20231208,124200,40982550,12460,12460,12460,12460,0
|
|
20231208,124100,40982550,12460,12460,12460,12460,0
|
|
20231208,124000,40982550,12460,12460,12460,12460,0
|
|
20231208,123900,40982550,12460,12460,12460,12460,0
|
|
20231208,123800,40982550,12460,12460,12460,12460,0
|
|
20231208,123700,40982550,12460,12460,12460,12460,0
|
|
20231208,123600,40982550,12460,12460,12460,12460,0
|
|
20231208,123500,40982550,12460,12460,12460,12460,0
|
|
20231208,123400,40982550,12460,12460,12460,12460,0
|
|
20231208,123300,40982550,12460,12460,12460,12460,0
|
|
20231208,123200,40982550,12460,12460,12460,12460,0
|
|
20231208,123100,40982550,12460,12460,12460,12460,0
|
|
20231208,123000,40982550,12460,12460,12460,12460,0
|
|
20231208,122900,40982550,12460,12450,12460,12450,17
|
|
20231208,122800,40770890,12450,12450,12450,12450,0
|
|
20231208,122700,40770890,12450,12450,12450,12450,3
|
|
20231208,122600,40733540,12450,12450,12450,12450,0
|
|
20231208,122500,40733540,12450,12450,12450,12450,0
|
|
20231208,122400,40733540,12450,12450,12450,12450,0
|
|
20231208,122300,40733540,12450,12450,12450,12450,0
|
|
20231208,122200,40733540,12450,12450,12450,12450,0
|
|
20231208,122100,40733540,12450,12450,12450,12450,0
|
|
20231208,122000,40733540,12450,12450,12450,12450,1
|
|
20231208,121900,40721090,12450,12450,12450,12450,0
|
|
20231208,121800,40721090,12450,12450,12450,12450,0
|
|
20231208,121700,40721090,12450,12450,12450,12450,102
|
|
20231208,121600,39451190,12450,12450,12450,12450,0
|
|
20231208,121500,39451190,12450,12450,12450,12450,0
|
|
20231208,121400,39451190,12450,12450,12450,12450,50
|
|
20231208,121300,38828690,12450,12450,12450,12450,40
|
|
20231208,121200,38330690,12450,12450,12450,12450,0
|
|
20231208,121100,38330690,12450,12450,12450,12450,0
|
|
20231208,121000,38330690,12450,12450,12450,12450,0
|
|
20231208,120900,38330690,12450,12450,12450,12450,0
|
|
20231208,120800,38330690,12450,12450,12450,12450,0
|
|
20231208,120700,38330690,12450,12450,12450,12450,0
|
|
20231208,120600,38330690,12450,12450,12450,12450,0
|
|
20231208,120500,38330690,12450,12450,12450,12450,0
|
|
20231208,120400,38330690,12450,12450,12450,12450,0
|
|
20231208,120300,38330690,12450,12450,12450,12450,0
|
|
20231208,120200,38330690,12450,12450,12450,12450,0
|
|
20231208,120100,38330690,12450,12450,12450,12450,0
|
|
20231208,120000,38330690,12450,12450,12450,12450,0
|
|
20231208,115900,38330690,12450,12450,12450,12450,0
|
|
20231208,115800,38330690,12450,12450,12450,12450,0
|
|
20231208,115700,38330690,12450,12450,12450,12450,0
|
|
20231208,115600,38330690,12450,12450,12450,12450,0
|
|
20231208,115500,38330690,12450,12450,12450,12450,0
|
|
20231208,115400,38330690,12450,12450,12450,12450,0
|
|
20231208,115300,38330690,12450,12450,12450,12450,6
|
|
20231208,115200,38255990,12420,12420,12420,12420,0
|
|
20231208,115100,38255990,12420,12420,12420,12420,0
|
|
20231208,115000,38255990,12420,12420,12420,12420,0
|
|
20231208,114900,38255990,12420,12420,12420,12420,0
|
|
20231208,114800,38255990,12420,12420,12420,12420,0
|
|
20231208,114700,38255990,12420,12420,12420,12420,0
|
|
20231208,114600,38255990,12420,12420,12420,12420,0
|
|
20231208,114500,38255990,12420,12420,12420,12420,0
|
|
20231208,114400,38255990,12420,12420,12420,12420,0
|
|
20231208,114300,38255990,12420,12420,12420,12420,0
|
|
20231208,114200,38255990,12420,12420,12420,12420,0
|
|
20231208,114100,38255990,12420,12420,12420,12420,0
|
|
20231208,114000,38255990,12420,12430,12430,12420,415
|
|
20231208,113900,33101330,12470,12470,12470,12470,0
|
|
20231208,113800,33101330,12470,12470,12470,12470,0
|
|
20231208,113700,33101330,12470,12470,12470,12470,0
|
|
20231208,113600,33101330,12470,12470,12470,12470,0
|
|
20231208,113500,33101330,12470,12470,12470,12470,0
|
|
20231208,113400,33101330,12470,12470,12470,12470,0
|
|
20231208,113300,33101330,12470,12470,12470,12470,0
|
|
20231208,113200,33101330,12470,12470,12470,12470,0
|
|
20231208,113100,33101330,12470,12470,12470,12470,0
|
|
20231208,113000,33101330,12470,12470,12470,12470,0
|
|
20231208,112900,33101330,12470,12470,12470,12470,0
|
|
20231208,112800,33101330,12470,12470,12470,12470,0
|
|
20231208,112700,33101330,12470,12430,12470,12430,5
|
|
20231208,112600,33039140,12470,12470,12470,12470,0
|
|
20231208,112500,33039140,12470,12470,12470,12470,0
|
|
20231208,112400,33039140,12470,12470,12470,12470,0
|
|
20231208,112300,33039140,12470,12470,12470,12470,0
|
|
20231208,112200,33039140,12470,12470,12470,12470,0
|
|
20231208,112100,33039140,12470,12460,12470,12460,6
|
|
20231208,112000,32964370,12460,12460,12460,12460,0
|
|
20231208,111900,32964370,12460,12460,12460,12460,0
|
|
20231208,111800,32964370,12460,12460,12460,12460,0
|
|
20231208,111700,32964370,12460,12460,12460,12460,13
|
|
20231208,111600,32802390,12460,12460,12460,12460,0
|
|
20231208,111500,32802390,12460,12460,12460,12460,0
|
|
20231208,111400,32802390,12460,12460,12460,12460,0
|
|
20231208,111300,32802390,12460,12460,12460,12460,0
|
|
20231208,111200,32802390,12460,12460,12460,12460,0
|
|
20231208,111100,32802390,12460,12460,12460,12460,0
|
|
20231208,111000,32802390,12460,12460,12460,12460,0
|
|
20231208,110900,32802390,12460,12460,12460,12460,0
|
|
20231208,110800,32802390,12460,12460,12460,12460,1
|
|
20231208,110700,32789930,12450,12440,12450,12440,81
|
|
20231208,110600,31781640,12440,12440,12440,12440,0
|
|
20231208,110500,31781640,12440,12420,12440,12410,751
|
|
20231208,110400,22460780,12440,12440,12440,12440,0
|
|
20231208,110300,22460780,12440,12440,12440,12440,0
|
|
20231208,110200,22460780,12440,12440,12440,12440,163
|
|
20231208,110100,20433060,12440,12440,12440,12440,0
|
|
20231208,110000,20433060,12440,12440,12440,12440,0
|
|
20231208,105900,20433060,12440,12440,12440,12440,0
|
|
20231208,105800,20433060,12440,12440,12440,12440,0
|
|
20231208,105700,20433060,12440,12440,12440,12440,0
|
|
20231208,105600,20433060,12440,12440,12440,12440,0
|
|
20231208,105500,20433060,12440,12440,12440,12440,0
|
|
20231208,105400,20433060,12440,12430,12440,12430,5
|
|
20231208,105300,20370900,12430,12430,12430,12430,0
|
|
20231208,105200,20370900,12430,12430,12430,12430,0
|
|
20231208,105100,20370900,12430,12430,12430,12430,0
|
|
20231208,105000,20370900,12430,12430,12430,12430,0
|
|
20231208,104900,20370900,12430,12430,12430,12430,0
|
|
20231208,104800,20370900,12430,12430,12430,12430,11
|
|
20231208,104700,20234170,12430,12430,12430,12430,0
|
|
20231208,104600,20234170,12430,12430,12430,12430,0
|
|
20231208,104500,20234170,12430,12430,12430,12430,0
|
|
20231208,104400,20234170,12430,12430,12430,12430,10
|
|
20231208,104300,20109870,12430,12430,12430,12430,29
|
|
20231208,104200,19749400,12430,12430,12430,12430,0
|
|
20231208,104100,19749400,12430,12430,12430,12430,0
|
|
20231208,104000,19749400,12430,12430,12430,12430,0
|
|
20231208,103900,19749400,12430,12430,12430,12430,0
|
|
20231208,103800,19749400,12430,12430,12430,12430,0
|
|
20231208,103700,19749400,12430,12430,12430,12430,0
|
|
20231208,103600,19749400,12430,12430,12430,12430,0
|
|
20231208,103500,19749400,12430,12440,12440,12430,310
|
|
20231208,103400,15896000,12440,12440,12440,12440,0
|
|
20231208,103300,15896000,12440,12440,12440,12440,0
|
|
20231208,103200,15896000,12440,12430,12440,12430,310
|
|
20231208,103100,12041560,12430,12430,12430,12430,0
|
|
20231208,103000,12041560,12430,12430,12430,12430,0
|
|
20231208,102900,12041560,12430,12430,12430,12430,0
|
|
20231208,102800,12041560,12430,12430,12430,12430,0
|
|
20231208,102700,12041560,12430,12430,12430,12430,0
|
|
20231208,102600,12041560,12430,12430,12430,12430,0
|
|
20231208,102500,12041560,12430,12430,12430,12430,5
|
|
20231208,102400,11979410,12410,12410,12410,12410,0
|
|
20231208,102300,11979410,12410,12410,12410,12410,0
|
|
20231208,102200,11979410,12410,12410,12410,12410,0
|
|
20231208,102100,11979410,12410,12410,12410,12410,0
|
|
20231208,102000,11979410,12410,12410,12410,12410,0
|
|
20231208,101900,11979410,12410,12410,12410,12410,0
|
|
20231208,101800,11979410,12410,12410,12410,12410,2
|
|
20231208,101700,11954590,12430,12430,12430,12430,0
|
|
20231208,101600,11954590,12430,12430,12430,12430,0
|
|
20231208,101500,11954590,12430,12430,12430,12430,0
|
|
20231208,101400,11954590,12430,12430,12430,12430,1
|
|
20231208,101300,11942160,12430,12430,12430,12430,0
|
|
20231208,101200,11942160,12430,12430,12430,12430,0
|
|
20231208,101100,11942160,12430,12430,12430,12430,0
|
|
20231208,101000,11942160,12430,12430,12430,12430,0
|
|
20231208,100900,11942160,12430,12430,12430,12430,0
|
|
20231208,100800,11942160,12430,12430,12430,12430,0
|
|
20231208,100700,11942160,12430,12430,12430,12430,0
|
|
20231208,100600,11942160,12430,12430,12430,12430,0
|
|
20231208,100500,11942160,12430,12430,12430,12430,0
|
|
20231208,100400,11942160,12430,12430,12430,12430,0
|
|
20231208,100300,11942160,12430,12430,12430,12430,0
|
|
20231208,100200,11942160,12430,12430,12430,12430,0
|
|
20231208,100100,11942160,12430,12430,12430,12430,0
|
|
20231208,100000,11942160,12430,12430,12430,12430,4
|
|
20231208,095900,11892440,12430,12430,12430,12430,1
|
|
20231208,095800,11880010,12430,12430,12430,12430,0
|
|
20231208,095700,11880010,12430,12430,12430,12430,0
|
|
20231208,095600,11880010,12430,12400,12430,12400,80
|
|
20231208,095500,10887590,12400,12400,12400,12400,0
|
|
20231208,095400,10887590,12400,12400,12400,12400,34
|
|
20231208,095300,10465990,12400,12400,12400,12400,0
|
|
20231208,095200,10465990,12400,12400,12400,12400,0
|
|
20231208,095100,10465990,12400,12400,12400,12400,0
|
|
20231208,095000,10465990,12400,12400,12400,12400,0
|
|
20231208,094900,10465990,12400,12400,12400,12400,0
|
|
20231208,094800,10465990,12400,12400,12400,12400,0
|
|
20231208,094700,10465990,12400,12400,12400,12400,0
|
|
20231208,094600,10465990,12400,12400,12400,12400,0
|
|
20231208,094500,10465990,12400,12400,12400,12400,0
|
|
20231208,094400,10465990,12400,12400,12400,12400,0
|
|
20231208,094300,10465990,12400,12400,12400,12400,0
|
|
20231208,094200,10465990,12400,12400,12400,12400,0
|
|
20231208,094100,10465990,12400,12400,12400,12400,0
|
|
20231208,094000,10465990,12400,12430,12430,12400,620
|
|
20231208,093900,2773570,12440,12440,12440,12440,0
|
|
20231208,093800,2773570,12440,12440,12440,12440,0
|
|
20231208,093700,2773570,12440,12440,12440,12440,0
|
|
20231208,093600,2773570,12440,12440,12440,12440,42
|
|
20231208,093500,2251090,12440,12440,12440,12440,40
|
|
20231208,093400,1753490,12440,12440,12440,12440,0
|
|
20231208,093300,1753490,12440,12440,12440,12440,0
|
|
20231208,093200,1753490,12440,12440,12440,12440,63
|
|
20231208,093100,969770,12430,12430,12430,12430,25
|
|
20231208,093000,659020,12430,12430,12430,12430,0
|
|
20231208,092900,659020,12430,12430,12430,12430,0
|
|
20231208,092800,659020,12430,12430,12430,12430,0
|
|
20231208,092700,659020,12430,12430,12430,12430,0
|
|
20231208,092600,659020,12430,12430,12430,12430,4
|
|
20231208,092500,609300,12430,12430,12430,12430,0
|
|
20231208,092400,609300,12430,12430,12430,12430,0
|
|
20231208,092300,609300,12430,12430,12430,12430,0
|
|
20231208,092200,609300,12430,12430,12430,12430,0
|
|
20231208,092100,609300,12430,12430,12430,12430,0
|
|
20231208,092000,609300,12430,12430,12430,12430,1
|
|
20231208,091900,596870,12430,12430,12430,12430,0
|
|
20231208,091800,596870,12430,12430,12430,12430,0
|
|
20231208,091700,596870,12430,12430,12430,12430,0
|
|
20231208,091600,596870,12430,12430,12430,12430,0
|
|
20231208,091500,596870,12430,12430,12430,12430,0
|
|
20231208,091400,596870,12430,12430,12430,12430,0
|
|
20231208,091300,596870,12430,12430,12430,12430,13
|
|
20231208,091200,435280,12430,12430,12430,12430,0
|
|
20231208,091100,435280,12430,12430,12430,12430,10
|
|
20231208,091000,310980,12430,12430,12430,12430,0
|
|
20231208,090900,310980,12430,12430,12430,12430,0
|
|
20231208,090800,310980,12430,12430,12430,12430,0
|
|
20231208,090700,310980,12430,12430,12430,12430,2
|
|
20231208,090600,286120,12440,12440,12440,12440,0
|
|
20231208,090500,286120,12440,12440,12440,12440,0
|
|
20231208,090400,286120,12440,12440,12440,12440,0
|
|
20231208,090300,286120,12440,12440,12440,12440,1
|
|
20231208,090200,273680,12440,12440,12440,12440,0
|
|
20231208,090100,273680,12440,12440,12440,12440,11
|
|
20231208,090000,136840,12440,12440,12440,12440,11
|