578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183500,88840160,13510,13510,13510,13510,41
|
|
20231205,183400,88840160,13510,13510,13510,13510,0
|
|
20231205,183300,88840160,13510,13510,13510,13510,0
|
|
20231205,183200,88840160,13510,13510,13510,13510,0
|
|
20231205,183100,88840160,13510,13510,13510,13510,0
|
|
20231205,183000,88840160,13510,13510,13510,13510,0
|
|
20231205,182900,88840160,13510,13510,13510,13510,0
|
|
20231205,182800,88840160,13510,13510,13510,13510,0
|
|
20231205,182700,88840160,13510,13510,13510,13510,0
|
|
20231205,182600,88840160,13510,13510,13510,13510,0
|
|
20231205,182500,88840160,13510,13510,13510,13510,0
|
|
20231205,182400,88840160,13510,13510,13510,13510,0
|
|
20231205,182300,88840160,13510,13510,13510,13510,0
|
|
20231205,182200,88840160,13510,13510,13510,13510,0
|
|
20231205,182100,88840160,13510,13510,13510,13510,0
|
|
20231205,182000,88840160,13510,13510,13510,13510,0
|
|
20231205,181900,88840160,13510,13510,13510,13510,0
|
|
20231205,181800,88840160,13510,13510,13510,13510,0
|
|
20231205,181700,88840160,13510,13510,13510,13510,0
|
|
20231205,181600,88840160,13510,13510,13510,13510,0
|
|
20231205,181500,88840160,13510,13510,13510,13510,0
|
|
20231205,181400,88840160,13510,13510,13510,13510,0
|
|
20231205,181300,88840160,13510,13510,13510,13510,0
|
|
20231205,181200,88840160,13510,13510,13510,13510,0
|
|
20231205,181100,88840160,13510,13510,13510,13510,0
|
|
20231205,181000,88840160,13510,13510,13510,13510,0
|
|
20231205,180900,88840160,13510,13510,13510,13510,0
|
|
20231205,180800,88840160,13510,13510,13510,13510,0
|
|
20231205,180700,88840160,13510,13510,13510,13510,0
|
|
20231205,180600,88840160,13510,13510,13510,13510,0
|
|
20231205,180500,88840160,13510,13510,13510,13510,41
|
|
20231205,180400,88840160,13510,13510,13510,13510,0
|
|
20231205,180300,88840160,13510,13510,13510,13510,0
|
|
20231205,180200,88840160,13510,13510,13510,13510,0
|
|
20231205,180100,88840160,13510,13510,13510,13510,0
|
|
20231205,180000,88840160,13510,13510,13510,13510,0
|
|
20231205,175900,88840160,13510,13510,13510,13510,0
|
|
20231205,175800,88840160,13510,13510,13510,13510,0
|
|
20231205,175700,88840160,13510,13510,13510,13510,0
|
|
20231205,175600,88840160,13510,13510,13510,13510,0
|
|
20231205,175500,88840160,13510,13510,13510,13510,0
|
|
20231205,175400,88840160,13510,13510,13510,13510,0
|
|
20231205,175300,88840160,13510,13510,13510,13510,0
|
|
20231205,175200,88840160,13510,13510,13510,13510,0
|
|
20231205,175100,88840160,13510,13510,13510,13510,0
|
|
20231205,175000,88840160,13510,13510,13510,13510,0
|
|
20231205,174900,88840160,13510,13510,13510,13510,0
|
|
20231205,174800,88840160,13510,13510,13510,13510,0
|
|
20231205,174700,88840160,13510,13510,13510,13510,0
|
|
20231205,174600,88840160,13510,13510,13510,13510,0
|
|
20231205,174500,88840160,13510,13510,13510,13510,0
|
|
20231205,174400,88840160,13510,13510,13510,13510,0
|
|
20231205,174300,88840160,13510,13510,13510,13510,0
|
|
20231205,174200,88840160,13510,13510,13510,13510,0
|
|
20231205,174100,88840160,13510,13510,13510,13510,0
|
|
20231205,174000,88840160,13510,13510,13510,13510,0
|
|
20231205,173900,88840160,13510,13510,13510,13510,0
|
|
20231205,173800,88840160,13510,13510,13510,13510,0
|
|
20231205,173700,88840160,13510,13510,13510,13510,0
|
|
20231205,173600,88840160,13510,13510,13510,13510,0
|
|
20231205,173500,88840160,13510,13510,13510,13510,41
|
|
20231205,173400,88840160,13510,13510,13510,13510,0
|
|
20231205,173300,88840160,13510,13510,13510,13510,0
|
|
20231205,173200,88840160,13510,13510,13510,13510,0
|
|
20231205,173100,88840160,13510,13510,13510,13510,0
|
|
20231205,173000,88840160,13510,13510,13510,13510,0
|
|
20231205,172900,88840160,13510,13510,13510,13510,0
|
|
20231205,172800,88840160,13510,13510,13510,13510,0
|
|
20231205,172700,88840160,13510,13510,13510,13510,0
|
|
20231205,172600,88840160,13510,13510,13510,13510,0
|
|
20231205,172500,88840160,13510,13510,13510,13510,0
|
|
20231205,172400,88840160,13510,13510,13510,13510,0
|
|
20231205,172300,88840160,13510,13510,13510,13510,0
|
|
20231205,172200,88840160,13510,13510,13510,13510,0
|
|
20231205,172100,88840160,13510,13510,13510,13510,0
|
|
20231205,172000,88840160,13510,13510,13510,13510,0
|
|
20231205,171900,88840160,13510,13510,13510,13510,0
|
|
20231205,171800,88840160,13510,13510,13510,13510,0
|
|
20231205,171700,88840160,13510,13510,13510,13510,0
|
|
20231205,171600,88840160,13510,13510,13510,13510,0
|
|
20231205,171500,88840160,13510,13510,13510,13510,0
|
|
20231205,171400,88840160,13510,13510,13510,13510,0
|
|
20231205,171300,88840160,13510,13510,13510,13510,0
|
|
20231205,171200,88840160,13510,13510,13510,13510,0
|
|
20231205,171100,88840160,13510,13510,13510,13510,0
|
|
20231205,171000,88840160,13510,13510,13510,13510,0
|
|
20231205,170900,88840160,13510,13510,13510,13510,0
|
|
20231205,170800,88840160,13510,13510,13510,13510,0
|
|
20231205,170700,88840160,13510,13510,13510,13510,0
|
|
20231205,170600,88840160,13510,13510,13510,13510,0
|
|
20231205,170500,88840160,13510,13510,13510,13510,41
|
|
20231205,170400,88840160,13510,13510,13510,13510,0
|
|
20231205,170300,88840160,13510,13510,13510,13510,0
|
|
20231205,170200,88840160,13510,13510,13510,13510,0
|
|
20231205,170100,88840160,13510,13510,13510,13510,0
|
|
20231205,170000,88840160,13510,13510,13510,13510,0
|
|
20231205,165900,88840160,13510,13510,13510,13510,0
|
|
20231205,165800,88840160,13510,13510,13510,13510,0
|
|
20231205,165700,88840160,13510,13510,13510,13510,0
|
|
20231205,165600,88840160,13510,13510,13510,13510,0
|
|
20231205,165500,88840160,13510,13510,13510,13510,0
|
|
20231205,165400,88840160,13510,13510,13510,13510,0
|
|
20231205,165300,88840160,13510,13510,13510,13510,0
|
|
20231205,165200,88840160,13510,13510,13510,13510,0
|
|
20231205,165100,88840160,13510,13510,13510,13510,0
|
|
20231205,165000,88840160,13510,13510,13510,13510,0
|
|
20231205,164900,88840160,13510,13510,13510,13510,0
|
|
20231205,164800,88840160,13510,13510,13510,13510,0
|
|
20231205,164700,88840160,13510,13510,13510,13510,0
|
|
20231205,164600,88840160,13510,13510,13510,13510,0
|
|
20231205,164500,88840160,13510,13510,13510,13510,0
|
|
20231205,164400,88840160,13510,13510,13510,13510,0
|
|
20231205,164300,88840160,13510,13510,13510,13510,0
|
|
20231205,164200,88840160,13510,13510,13510,13510,0
|
|
20231205,164100,88840160,13510,13510,13510,13510,0
|
|
20231205,164000,88840160,13510,13510,13510,13510,0
|
|
20231205,163900,88840160,13510,13510,13510,13510,0
|
|
20231205,163800,88840160,13510,13510,13510,13510,0
|
|
20231205,163700,88840160,13510,13510,13510,13510,0
|
|
20231205,163600,88840160,13510,13510,13510,13510,0
|
|
20231205,163500,88840160,13510,13510,13510,13510,41
|
|
20231205,163400,88840160,13510,13510,13510,13510,0
|
|
20231205,163300,88840160,13510,13510,13510,13510,0
|
|
20231205,163200,88840160,13510,13510,13510,13510,0
|
|
20231205,163100,88840160,13510,13510,13510,13510,0
|
|
20231205,163000,88840160,13510,13510,13510,13510,0
|
|
20231205,162900,88840160,13510,13510,13510,13510,0
|
|
20231205,162800,88840160,13510,13510,13510,13510,0
|
|
20231205,162700,88840160,13510,13510,13510,13510,0
|
|
20231205,162600,88840160,13510,13510,13510,13510,0
|
|
20231205,162500,88840160,13510,13510,13510,13510,0
|
|
20231205,162400,88840160,13510,13510,13510,13510,0
|
|
20231205,162300,88840160,13510,13510,13510,13510,0
|
|
20231205,162200,88840160,13510,13510,13510,13510,0
|
|
20231205,162100,88840160,13510,13510,13510,13510,0
|
|
20231205,162000,88840160,13510,13510,13510,13510,0
|
|
20231205,161900,88840160,13510,13510,13510,13510,0
|
|
20231205,161800,88840160,13510,13510,13510,13510,0
|
|
20231205,161700,88840160,13510,13510,13510,13510,0
|
|
20231205,161600,88840160,13510,13510,13510,13510,0
|
|
20231205,161500,88840160,13510,13510,13510,13510,0
|
|
20231205,161400,88840160,13510,13510,13510,13510,0
|
|
20231205,161300,88840160,13510,13510,13510,13510,0
|
|
20231205,161200,88840160,13510,13510,13510,13510,0
|
|
20231205,161100,88840160,13510,13510,13510,13510,0
|
|
20231205,161000,88840160,13510,13510,13510,13510,0
|
|
20231205,160900,88840160,13510,13510,13510,13510,0
|
|
20231205,160800,88840160,13510,13510,13510,13510,0
|
|
20231205,160700,88840160,13510,13510,13510,13510,0
|
|
20231205,160600,88840160,13510,13510,13510,13510,0
|
|
20231205,160500,88840160,13510,13510,13510,13510,41
|
|
20231205,160400,88840160,13510,13510,13510,13510,0
|
|
20231205,160300,88840160,13510,13510,13510,13510,0
|
|
20231205,160200,88840160,13510,13510,13510,13510,0
|
|
20231205,160100,88840160,13510,13510,13510,13510,0
|
|
20231205,160000,88840160,13510,13510,13510,13510,0
|
|
20231205,155900,88840160,13510,13510,13510,13510,0
|
|
20231205,155800,88840160,13510,13510,13510,13510,0
|
|
20231205,155700,88840160,13510,13510,13510,13510,0
|
|
20231205,155600,88840160,13510,13510,13510,13510,0
|
|
20231205,155500,88840160,13510,13510,13510,13510,0
|
|
20231205,155400,88840160,13510,13510,13510,13510,0
|
|
20231205,155300,88840160,13510,13510,13510,13510,0
|
|
20231205,155200,88840160,13510,13510,13510,13510,0
|
|
20231205,155100,88840160,13510,13510,13510,13510,0
|
|
20231205,155000,88840160,13510,13510,13510,13510,0
|
|
20231205,154900,88840160,13510,13510,13510,13510,0
|
|
20231205,154800,88840160,13510,13510,13510,13510,0
|
|
20231205,154700,88840160,13510,13510,13510,13510,0
|
|
20231205,154600,88840160,13510,13510,13510,13510,0
|
|
20231205,154500,88840160,13510,13510,13510,13510,0
|
|
20231205,154400,88840160,13510,13510,13510,13510,0
|
|
20231205,154300,88840160,13510,13510,13510,13510,0
|
|
20231205,154200,88840160,13510,13510,13510,13510,0
|
|
20231205,154100,88840160,13510,13510,13510,13510,0
|
|
20231205,154000,88840160,13510,13510,13510,13510,0
|
|
20231205,153900,88840160,13510,13510,13510,13510,0
|
|
20231205,153800,88840160,13510,13510,13510,13510,0
|
|
20231205,153700,88840160,13510,13510,13510,13510,0
|
|
20231205,153600,88840160,13510,13510,13510,13510,0
|
|
20231205,153500,88840160,13510,13510,13510,13510,41
|
|
20231205,153400,88840160,13510,13510,13510,13510,0
|
|
20231205,153300,88840160,13510,13510,13510,13510,0
|
|
20231205,153200,88840160,13510,13510,13510,13510,0
|
|
20231205,153100,88840160,13510,13510,13510,13510,0
|
|
20231205,153000,88840160,13510,13510,13510,13510,41
|
|
20231205,152900,88286250,13510,13510,13510,13510,0
|
|
20231205,152800,88286250,13510,13510,13510,13510,0
|
|
20231205,152700,88286250,13510,13510,13510,13510,0
|
|
20231205,152600,88286250,13510,13510,13510,13510,0
|
|
20231205,152500,88286250,13510,13510,13510,13510,0
|
|
20231205,152400,88286250,13510,13510,13510,13510,0
|
|
20231205,152300,88286250,13510,13510,13510,13510,0
|
|
20231205,152200,88286250,13510,13510,13510,13510,0
|
|
20231205,152100,88286250,13510,13510,13510,13510,0
|
|
20231205,152000,88286250,13510,13510,13510,13510,0
|
|
20231205,151900,88286250,13510,13510,13510,13510,0
|
|
20231205,151800,88286250,13510,13510,13510,13510,0
|
|
20231205,151700,88286250,13510,13510,13510,13510,0
|
|
20231205,151600,88286250,13510,13510,13510,13510,0
|
|
20231205,151500,88286250,13510,13510,13510,13510,0
|
|
20231205,151400,88286250,13510,13510,13510,13510,1
|
|
20231205,151300,88272740,13480,13480,13480,13480,1
|
|
20231205,151200,88259260,13450,13480,13480,13450,10
|
|
20231205,151100,88124610,13510,13510,13510,13510,31
|
|
20231205,151000,87705800,13480,13480,13480,13480,1
|
|
20231205,150900,87692320,13510,13510,13510,13510,1
|
|
20231205,150800,87678810,13480,13480,13480,13480,1
|
|
20231205,150700,87665330,13510,13510,13510,13510,1
|
|
20231205,150600,87651820,13450,13500,13500,13450,101
|
|
20231205,150500,86291360,13500,13500,13500,13500,0
|
|
20231205,150400,86291360,13500,13500,13500,13500,0
|
|
20231205,150300,86291360,13500,13500,13500,13500,0
|
|
20231205,150200,86291360,13500,13500,13500,13500,1
|
|
20231205,150100,86277860,13510,13510,13510,13510,3625
|
|
20231205,150000,37304110,13520,13520,13520,13520,4
|
|
20231205,145900,37250030,13520,13520,13520,13510,14
|
|
20231205,145800,37060810,13520,13520,13520,13520,5
|
|
20231205,145700,36993210,13510,13520,13520,13510,39
|
|
20231205,145600,36466280,13520,13520,13520,13520,4
|
|
20231205,145500,36412200,13510,13500,13510,13480,117
|
|
20231205,145400,34831640,13510,13510,13510,13510,4
|
|
20231205,145300,34777600,13510,13500,13510,13480,8
|
|
20231205,145200,34669660,13510,13510,13510,13510,3
|
|
20231205,145100,34629130,13510,13500,13510,13480,7
|
|
20231205,145000,34534650,13510,13510,13510,13510,3
|
|
20231205,144900,34494120,13480,13480,13480,13480,1
|
|
20231205,144800,34480640,13480,13510,13510,13480,8
|
|
20231205,144700,34372640,13510,13510,13510,13510,4
|
|
20231205,144600,34318600,13480,13500,13500,13480,5
|
|
20231205,144500,34251160,13510,13500,13510,13500,6
|
|
20231205,144400,34170140,13500,13500,13510,13500,5
|
|
20231205,144300,34102620,13500,13510,13510,13500,4
|
|
20231205,144200,34048590,13500,13500,13500,13500,5
|
|
20231205,144100,33981090,13510,13510,13510,13500,5
|
|
20231205,144000,33913550,13500,13500,13500,13500,2
|
|
20231205,143900,33886550,13500,13510,13510,13500,6
|
|
20231205,143800,33805520,13510,13500,13510,13500,6
|
|
20231205,143700,33724500,13500,13510,13510,13500,5
|
|
20231205,143600,33656960,13510,13500,13510,13500,3
|
|
20231205,143500,33616440,13500,13510,13510,13500,7
|
|
20231205,143400,33521920,13510,13510,13510,13510,1
|
|
20231205,143300,33508410,13500,13500,13500,13500,5
|
|
20231205,143200,33440910,13510,13510,13510,13510,4
|
|
20231205,143100,33386870,13490,13490,13490,13490,3
|
|
20231205,143000,33346400,13490,13510,13510,13490,6
|
|
20231205,142900,33265380,13490,13500,13500,13490,5
|
|
20231205,142800,33197890,13500,13510,13510,13500,6
|
|
20231205,142700,33116840,13510,13510,13510,13510,8
|
|
20231205,142600,33008760,13500,13510,13510,13500,12
|
|
20231205,142500,32846690,13510,13500,13510,13500,7
|
|
20231205,142400,32752180,13490,13500,13500,13490,6
|
|
20231205,142300,32671230,13500,13500,13500,13500,4
|
|
20231205,142200,32617230,13490,13490,13490,13490,5
|
|
20231205,142100,32549780,13500,13500,13500,13500,4
|
|
20231205,142000,32495780,13490,13480,13490,13480,3
|
|
20231205,141900,32455320,13480,13500,13500,13480,7
|
|
20231205,141800,32360920,13480,13480,13480,13480,2
|
|
20231205,141700,32333960,13480,13500,13500,13460,104
|
|
20231205,141600,30933240,13510,13510,13510,13510,1
|
|
20231205,141500,30919730,13500,13510,13510,13500,14
|
|
20231205,141400,30730650,13510,13510,13510,13510,10
|
|
20231205,141300,30595550,13510,13500,13510,13500,6
|
|
20231205,141200,30514540,13510,13510,13510,13510,0
|
|
20231205,141100,30514540,13510,13510,13510,13510,0
|
|
20231205,141000,30514540,13510,13510,13510,13510,0
|
|
20231205,140900,30514540,13510,13510,13510,13510,1
|
|
20231205,140800,30501030,13510,13510,13510,13510,0
|
|
20231205,140700,30501030,13510,13510,13510,13510,0
|
|
20231205,140600,30501030,13510,13510,13510,13510,1
|
|
20231205,140500,30487520,13500,13500,13500,13500,0
|
|
20231205,140400,30487520,13500,13500,13500,13500,7
|
|
20231205,140300,30393020,13500,13500,13500,13500,0
|
|
20231205,140200,30393020,13500,13500,13500,13500,1
|
|
20231205,140100,30379520,13510,13510,13510,13510,5
|
|
20231205,140000,30311970,13510,13510,13510,13510,0
|
|
20231205,135900,30311970,13510,13500,13510,13500,16
|
|
20231205,135800,30095820,13490,13490,13490,13490,0
|
|
20231205,135700,30095820,13490,13490,13490,13490,0
|
|
20231205,135600,30095820,13490,13490,13490,13490,1
|
|
20231205,135500,30082330,13480,13480,13480,13480,0
|
|
20231205,135400,30082330,13480,13480,13480,13480,33
|
|
20231205,135300,29637490,13480,13480,13480,13480,0
|
|
20231205,135200,29637490,13480,13480,13480,13480,0
|
|
20231205,135100,29637490,13480,13480,13480,13480,1
|
|
20231205,135000,29624010,13470,13470,13470,13470,234
|
|
20231205,134900,26472030,13470,13470,13470,13470,81
|
|
20231205,134800,25380960,13470,13510,13510,13470,107
|
|
20231205,134700,23938850,13520,13520,13520,13520,0
|
|
20231205,134600,23938850,13520,13520,13520,13520,0
|
|
20231205,134500,23938850,13520,13520,13520,13520,1
|
|
20231205,134400,23925330,13530,13530,13530,13530,1
|
|
20231205,134300,23911800,13530,13530,13530,13530,0
|
|
20231205,134200,23911800,13530,13530,13530,13530,0
|
|
20231205,134100,23911800,13530,13530,13530,13530,0
|
|
20231205,134000,23911800,13530,13530,13530,13530,0
|
|
20231205,133900,23911800,13530,13530,13530,13530,0
|
|
20231205,133800,23911800,13530,13530,13530,13530,0
|
|
20231205,133700,23911800,13530,13530,13530,13530,0
|
|
20231205,133600,23911800,13530,13530,13530,13530,2
|
|
20231205,133500,23884740,13530,13530,13530,13530,7
|
|
20231205,133400,23790030,13530,13530,13530,13530,0
|
|
20231205,133300,23790030,13530,13530,13530,13530,34
|
|
20231205,133200,23330010,13530,13530,13530,13530,1
|
|
20231205,133100,23316480,13530,13530,13530,13530,0
|
|
20231205,133000,23316480,13530,13530,13530,13530,0
|
|
20231205,132900,23316480,13530,13530,13530,13530,1
|
|
20231205,132800,23302950,13530,13530,13530,13530,0
|
|
20231205,132700,23302950,13530,13530,13530,13530,0
|
|
20231205,132600,23302950,13530,13530,13530,13530,0
|
|
20231205,132500,23302950,13530,13530,13530,13530,0
|
|
20231205,132400,23302950,13530,13530,13530,13530,0
|
|
20231205,132300,23302950,13530,13530,13530,13530,0
|
|
20231205,132200,23302950,13530,13530,13530,13530,0
|
|
20231205,132100,23302950,13530,13530,13530,13530,55
|
|
20231205,132000,22558800,13530,13530,13530,13530,0
|
|
20231205,131900,22558800,13530,13530,13530,13530,0
|
|
20231205,131800,22558800,13530,13530,13530,13530,1
|
|
20231205,131700,22545270,13530,13530,13530,13530,0
|
|
20231205,131600,22545270,13530,13530,13530,13530,30
|
|
20231205,131500,22139370,13520,13530,13530,13520,39
|
|
20231205,131400,21611890,13530,13530,13530,13530,11
|
|
20231205,131300,21463060,13520,13520,13520,13520,0
|
|
20231205,131200,21463060,13520,13520,13520,13520,3
|
|
20231205,131100,21422500,13520,13520,13520,13520,10
|
|
20231205,131000,21287300,13520,13520,13520,13520,1
|
|
20231205,130900,21273780,13520,13520,13520,13520,0
|
|
20231205,130800,21273780,13520,13520,13520,13520,0
|
|
20231205,130700,21273780,13520,13520,13520,13520,0
|
|
20231205,130600,21273780,13520,13520,13520,13520,0
|
|
20231205,130500,21273780,13520,13520,13520,13520,1
|
|
20231205,130400,21260260,13530,13530,13530,13530,0
|
|
20231205,130300,21260260,13530,13530,13530,13530,1
|
|
20231205,130200,21246730,13530,13530,13530,13530,0
|
|
20231205,130100,21246730,13530,13530,13530,13530,0
|
|
20231205,130000,21246730,13530,13530,13530,13530,0
|
|
20231205,125900,21246730,13530,13530,13530,13530,1
|
|
20231205,125800,21233200,13530,13530,13530,13530,0
|
|
20231205,125700,21233200,13530,13530,13530,13530,0
|
|
20231205,125600,21233200,13530,13530,13530,13530,0
|
|
20231205,125500,21233200,13530,13530,13530,13530,1
|
|
20231205,125400,21219670,13530,13530,13530,13530,0
|
|
20231205,125300,21219670,13530,13530,13530,13530,0
|
|
20231205,125200,21219670,13530,13530,13530,13530,0
|
|
20231205,125100,21219670,13530,13530,13530,13530,0
|
|
20231205,125000,21219670,13530,13530,13530,13530,0
|
|
20231205,124900,21219670,13530,13530,13530,13530,0
|
|
20231205,124800,21219670,13530,13530,13530,13530,2
|
|
20231205,124700,21192610,13530,13530,13530,13530,0
|
|
20231205,124600,21192610,13530,13530,13530,13530,0
|
|
20231205,124500,21192610,13530,13530,13530,13530,0
|
|
20231205,124400,21192610,13530,13530,13530,13530,1
|
|
20231205,124300,21179080,13500,13500,13500,13500,0
|
|
20231205,124200,21179080,13500,13500,13500,13500,0
|
|
20231205,124100,21179080,13500,13500,13500,13500,0
|
|
20231205,124000,21179080,13500,13500,13500,13500,10
|
|
20231205,123900,21044080,13530,13530,13530,13530,0
|
|
20231205,123800,21044080,13530,13530,13530,13530,0
|
|
20231205,123700,21044080,13530,13530,13530,13530,2
|
|
20231205,123600,21017020,13530,13530,13530,13530,0
|
|
20231205,123500,21017020,13530,13530,13530,13530,0
|
|
20231205,123400,21017020,13530,13530,13530,13530,0
|
|
20231205,123300,21017020,13530,13530,13530,13530,1
|
|
20231205,123200,21003490,13530,13530,13530,13530,0
|
|
20231205,123100,21003490,13530,13530,13530,13530,0
|
|
20231205,123000,21003490,13530,13530,13530,13530,0
|
|
20231205,122900,21003490,13530,13530,13530,13530,0
|
|
20231205,122800,21003490,13530,13530,13530,13530,0
|
|
20231205,122700,21003490,13530,13530,13530,13530,0
|
|
20231205,122600,21003490,13530,13530,13530,13530,2
|
|
20231205,122500,20976430,13520,13520,13520,13520,0
|
|
20231205,122400,20976430,13520,13520,13520,13520,0
|
|
20231205,122300,20976430,13520,13520,13520,13520,0
|
|
20231205,122200,20976430,13520,13520,13520,13520,1
|
|
20231205,122100,20962910,13520,13520,13520,13520,0
|
|
20231205,122000,20962910,13520,13520,13520,13520,0
|
|
20231205,121900,20962910,13520,13520,13520,13520,0
|
|
20231205,121800,20962910,13520,13520,13520,13520,0
|
|
20231205,121700,20962910,13520,13520,13520,13520,0
|
|
20231205,121600,20962910,13520,13520,13520,13520,0
|
|
20231205,121500,20962910,13520,13530,13530,13520,2
|
|
20231205,121400,20935860,13530,13530,13530,13530,0
|
|
20231205,121300,20935860,13530,13530,13530,13530,0
|
|
20231205,121200,20935860,13530,13530,13530,13530,0
|
|
20231205,121100,20935860,13530,13530,13530,13530,2
|
|
20231205,121000,20908800,13530,13530,13530,13530,0
|
|
20231205,120900,20908800,13530,13530,13530,13530,0
|
|
20231205,120800,20908800,13530,13530,13530,13530,0
|
|
20231205,120700,20908800,13530,13530,13530,13530,1
|
|
20231205,120600,20895270,13530,13530,13530,13530,0
|
|
20231205,120500,20895270,13530,13530,13530,13530,400
|
|
20231205,120400,15483270,13500,13500,13500,13500,1
|
|
20231205,120300,15469770,13490,13490,13490,13490,6
|
|
20231205,120200,15388830,13500,13500,13500,13500,61
|
|
20231205,120100,14565330,13500,13500,13500,13500,0
|
|
20231205,120000,14565330,13500,13500,13500,13500,1
|
|
20231205,115900,14551830,13500,13500,13500,13500,0
|
|
20231205,115800,14551830,13500,13500,13500,13500,0
|
|
20231205,115700,14551830,13500,13500,13500,13500,0
|
|
20231205,115600,14551830,13500,13500,13500,13500,0
|
|
20231205,115500,14551830,13500,13510,13510,13500,8
|
|
20231205,115400,14443820,13510,13510,13510,13510,0
|
|
20231205,115300,14443820,13510,13510,13510,13510,0
|
|
20231205,115200,14443820,13510,13510,13510,13510,0
|
|
20231205,115100,14443820,13510,13510,13510,13510,0
|
|
20231205,115000,14443820,13510,13510,13510,13510,0
|
|
20231205,114900,14443820,13510,13510,13510,13510,1
|
|
20231205,114800,14430310,13530,13530,13530,13530,0
|
|
20231205,114700,14430310,13530,13530,13530,13530,0
|
|
20231205,114600,14430310,13530,13530,13530,13530,0
|
|
20231205,114500,14430310,13530,13510,13530,13510,11
|
|
20231205,114400,14281550,13520,13520,13520,13520,0
|
|
20231205,114300,14281550,13520,13520,13520,13520,0
|
|
20231205,114200,14281550,13520,13520,13520,13520,0
|
|
20231205,114100,14281550,13520,13520,13520,13520,2
|
|
20231205,114000,14254510,13520,13520,13520,13520,0
|
|
20231205,113900,14254510,13520,13520,13520,13520,0
|
|
20231205,113800,14254510,13520,13520,13520,13520,0
|
|
20231205,113700,14254510,13520,13520,13520,13520,131
|
|
20231205,113600,12483390,13530,13530,13530,13530,0
|
|
20231205,113500,12483390,13530,13530,13530,13530,0
|
|
20231205,113400,12483390,13530,13530,13530,13530,1
|
|
20231205,113300,12469860,13530,13530,13530,13530,0
|
|
20231205,113200,12469860,13530,13530,13530,13530,0
|
|
20231205,113100,12469860,13530,13530,13530,13530,1
|
|
20231205,113000,12456330,13540,13540,13540,13540,1
|
|
20231205,112900,12442790,13540,13540,13540,13540,0
|
|
20231205,112800,12442790,13540,13540,13540,13540,0
|
|
20231205,112700,12442790,13540,13540,13540,13540,1
|
|
20231205,112600,12429250,13530,13530,13530,13530,5
|
|
20231205,112500,12361600,13530,13530,13530,13530,0
|
|
20231205,112400,12361600,13530,13530,13530,13530,144
|
|
20231205,112300,10413280,13530,13530,13530,13530,1
|
|
20231205,112200,10399750,13530,13530,13530,13530,0
|
|
20231205,112100,10399750,13530,13530,13530,13530,0
|
|
20231205,112000,10399750,13530,13530,13530,13530,0
|
|
20231205,111900,10399750,13530,13530,13530,13530,1
|
|
20231205,111800,10386220,13520,13520,13520,13520,0
|
|
20231205,111700,10386220,13520,13520,13520,13520,0
|
|
20231205,111600,10386220,13520,13530,13530,13520,2
|
|
20231205,111500,10359170,13520,13520,13520,13520,0
|
|
20231205,111400,10359170,13520,13520,13520,13520,0
|
|
20231205,111300,10359170,13520,13520,13520,13520,0
|
|
20231205,111200,10359170,13520,13530,13530,13520,74
|
|
20231205,111100,9358680,13520,13520,13520,13520,2
|
|
20231205,111000,9331640,13530,13530,13530,13530,0
|
|
20231205,110900,9331640,13530,13530,13530,13530,0
|
|
20231205,110800,9331640,13530,13530,13530,13530,2
|
|
20231205,110700,9304580,13530,13530,13530,13530,0
|
|
20231205,110600,9304580,13530,13530,13530,13530,0
|
|
20231205,110500,9304580,13530,13530,13530,13530,0
|
|
20231205,110400,9304580,13530,13530,13530,13530,1
|
|
20231205,110300,9291050,13500,13500,13500,13500,0
|
|
20231205,110200,9291050,13500,13500,13500,13500,0
|
|
20231205,110100,9291050,13500,13500,13500,13500,0
|
|
20231205,110000,9291050,13500,13500,13500,13500,0
|
|
20231205,105900,9291050,13500,13500,13500,13500,0
|
|
20231205,105800,9291050,13500,13500,13500,13500,0
|
|
20231205,105700,9291050,13500,13500,13510,13500,10
|
|
20231205,105600,9156040,13500,13500,13500,13500,1
|
|
20231205,105500,9142540,13500,13500,13500,13500,0
|
|
20231205,105400,9142540,13500,13500,13500,13500,81
|
|
20231205,105300,8049040,13500,13500,13500,13500,2
|
|
20231205,105200,8022040,13500,13500,13500,13500,0
|
|
20231205,105100,8022040,13500,13500,13500,13500,0
|
|
20231205,105000,8022040,13500,13500,13500,13500,1
|
|
20231205,104900,8008540,13470,13470,13470,13470,0
|
|
20231205,104800,8008540,13470,13470,13470,13470,0
|
|
20231205,104700,8008540,13470,13470,13470,13470,0
|
|
20231205,104600,8008540,13470,13470,13470,13470,50
|
|
20231205,104500,7335040,13470,13470,13470,13470,0
|
|
20231205,104400,7335040,13470,13470,13470,13470,121
|
|
20231205,104300,5705170,13470,13470,13470,13470,0
|
|
20231205,104200,5705170,13470,13470,13480,13470,16
|
|
20231205,104100,5489640,13470,13470,13470,13470,0
|
|
20231205,104000,5489640,13470,13470,13470,13470,0
|
|
20231205,103900,5489640,13470,13490,13490,13470,22
|
|
20231205,103800,5193150,13490,13490,13490,13490,0
|
|
20231205,103700,5193150,13490,13490,13490,13490,0
|
|
20231205,103600,5193150,13490,13490,13490,13490,8
|
|
20231205,103500,5085230,13490,13500,13500,13490,2
|
|
20231205,103400,5058240,13500,13500,13500,13500,1
|
|
20231205,103300,5044740,13500,13500,13500,13500,0
|
|
20231205,103200,5044740,13500,13500,13500,13500,0
|
|
20231205,103100,5044740,13500,13500,13500,13500,1
|
|
20231205,103000,5031240,13500,13500,13500,13500,0
|
|
20231205,102900,5031240,13500,13500,13500,13500,2
|
|
20231205,102800,5004240,13500,13500,13500,13500,0
|
|
20231205,102700,5004240,13500,13500,13500,13500,4
|
|
20231205,102600,4950240,13500,13500,13500,13500,0
|
|
20231205,102500,4950240,13500,13500,13500,13500,0
|
|
20231205,102400,4950240,13500,13500,13500,13500,1
|
|
20231205,102300,4936740,13500,13500,13500,13500,0
|
|
20231205,102200,4936740,13500,13500,13500,13500,0
|
|
20231205,102100,4936740,13500,13500,13500,13500,0
|
|
20231205,102000,4936740,13500,13500,13500,13500,1
|
|
20231205,101900,4923240,13500,13500,13500,13500,3
|
|
20231205,101800,4882740,13500,13500,13500,13500,0
|
|
20231205,101700,4882740,13500,13500,13500,13500,0
|
|
20231205,101600,4882740,13500,13500,13500,13500,1
|
|
20231205,101500,4869240,13500,13500,13500,13500,0
|
|
20231205,101400,4869240,13500,13500,13500,13500,0
|
|
20231205,101300,4869240,13500,13500,13500,13500,1
|
|
20231205,101200,4855740,13500,13500,13500,13500,0
|
|
20231205,101100,4855740,13500,13500,13500,13500,10
|
|
20231205,101000,4720740,13500,13500,13500,13500,0
|
|
20231205,100900,4720740,13500,13500,13500,13500,1
|
|
20231205,100800,4707240,13500,13500,13500,13500,24
|
|
20231205,100700,4383240,13510,13510,13510,13510,8
|
|
20231205,100600,4275160,13520,13520,13520,13520,0
|
|
20231205,100500,4275160,13520,13520,13520,13520,2
|
|
20231205,100400,4248120,13520,13520,13520,13520,0
|
|
20231205,100300,4248120,13520,13520,13520,13520,51
|
|
20231205,100200,3558600,13520,13520,13520,13520,1
|
|
20231205,100100,3545080,13520,13520,13520,13520,0
|
|
20231205,100000,3545080,13520,13520,13520,13520,1
|
|
20231205,095900,3531560,13510,13510,13510,13510,0
|
|
20231205,095800,3531560,13510,13510,13510,13510,0
|
|
20231205,095700,3531560,13510,13510,13510,13510,2
|
|
20231205,095600,3504540,13510,13530,13530,13510,10
|
|
20231205,095500,3369260,13530,13530,13530,13530,0
|
|
20231205,095400,3369260,13530,13530,13530,13530,1
|
|
20231205,095300,3355730,13530,13530,13530,13530,0
|
|
20231205,095200,3355730,13530,13530,13530,13530,0
|
|
20231205,095100,3355730,13530,13530,13530,13530,0
|
|
20231205,095000,3355730,13530,13530,13530,13530,1
|
|
20231205,094900,3342200,13500,13500,13500,13500,0
|
|
20231205,094800,3342200,13500,13500,13500,13500,20
|
|
20231205,094700,3072200,13490,13490,13490,13490,0
|
|
20231205,094600,3072200,13490,13490,13490,13490,0
|
|
20231205,094500,3072200,13490,13490,13490,13490,0
|
|
20231205,094400,3072200,13490,13490,13490,13490,0
|
|
20231205,094300,3072200,13490,13490,13490,13490,0
|
|
20231205,094200,3072200,13490,13490,13490,13490,0
|
|
20231205,094100,3072200,13490,13490,13490,13490,0
|
|
20231205,094000,3072200,13490,13490,13490,13490,6
|
|
20231205,093900,2991260,13580,13580,13580,13580,0
|
|
20231205,093800,2991260,13580,13580,13580,13580,5
|
|
20231205,093700,2923360,13590,13590,13590,13590,0
|
|
20231205,093600,2923360,13590,13590,13590,13590,6
|
|
20231205,093500,2841820,13600,13500,13600,13500,128
|
|
20231205,093400,1105710,13490,13490,13490,13490,0
|
|
20231205,093300,1105710,13490,13490,13490,13490,0
|
|
20231205,093200,1105710,13490,13490,13490,13490,9
|
|
20231205,093100,984300,13490,13490,13490,13490,2
|
|
20231205,093000,957320,13490,13490,13490,13490,0
|
|
20231205,092900,957320,13490,13490,13490,13490,0
|
|
20231205,092800,957320,13490,13490,13490,13490,0
|
|
20231205,092700,957320,13490,13490,13490,13490,0
|
|
20231205,092600,957320,13490,13490,13490,13490,46
|
|
20231205,092500,336780,13470,13470,13470,13470,6
|
|
20231205,092400,255960,13470,13470,13470,13470,10
|
|
20231205,092300,121260,13470,13490,13490,13470,4
|
|
20231205,092200,67350,13470,13470,13470,13470,0
|
|
20231205,092100,67350,13470,13470,13470,13470,0
|
|
20231205,092000,67350,13470,13470,13470,13470,0
|
|
20231205,091900,67350,13470,13470,13470,13470,0
|
|
20231205,091800,67350,13470,13470,13470,13470,0
|
|
20231205,091700,67350,13470,13470,13470,13470,0
|
|
20231205,091600,67350,13470,13470,13470,13470,0
|
|
20231205,091500,67350,13470,13470,13470,13470,0
|
|
20231205,091400,67350,13470,13470,13470,13470,0
|
|
20231205,091300,67350,13470,13470,13470,13470,0
|
|
20231205,091200,67350,13470,13470,13470,13470,0
|
|
20231205,091100,67350,13470,13470,13470,13470,0
|
|
20231205,091000,67350,13470,13470,13470,13470,0
|
|
20231205,090900,67350,13470,13470,13470,13470,0
|
|
20231205,090800,67350,13470,13470,13470,13470,0
|
|
20231205,090700,67350,13470,13470,13470,13470,0
|
|
20231205,090600,67350,13470,13470,13470,13470,0
|
|
20231205,090500,67350,13470,13470,13470,13470,0
|
|
20231205,090400,67350,13470,13470,13470,13470,5
|
|
20231205,090300,0,13470,13470,13470,13470,0
|
|
20231205,090200,0,13470,13470,13470,13470,0
|
|
20231205,090100,0,13470,13470,13470,13470,0
|
|
20231205,090000,0,13470,13470,13470,13470,0
|