578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183500,91609690,13470,13470,13470,13470,96
|
|
20231208,183400,91609690,13470,13470,13470,13470,0
|
|
20231208,183300,91609690,13470,13470,13470,13470,0
|
|
20231208,183200,91609690,13470,13470,13470,13470,0
|
|
20231208,183100,91609690,13470,13470,13470,13470,0
|
|
20231208,183000,91609690,13470,13470,13470,13470,0
|
|
20231208,182900,91609690,13470,13470,13470,13470,0
|
|
20231208,182800,91609690,13470,13470,13470,13470,0
|
|
20231208,182700,91609690,13470,13470,13470,13470,0
|
|
20231208,182600,91609690,13470,13470,13470,13470,0
|
|
20231208,182500,91609690,13470,13470,13470,13470,0
|
|
20231208,182400,91609690,13470,13470,13470,13470,0
|
|
20231208,182300,91609690,13470,13470,13470,13470,0
|
|
20231208,182200,91609690,13470,13470,13470,13470,0
|
|
20231208,182100,91609690,13470,13470,13470,13470,0
|
|
20231208,182000,91609690,13470,13470,13470,13470,0
|
|
20231208,181900,91609690,13470,13470,13470,13470,0
|
|
20231208,181800,91609690,13470,13470,13470,13470,0
|
|
20231208,181700,91609690,13470,13470,13470,13470,0
|
|
20231208,181600,91609690,13470,13470,13470,13470,0
|
|
20231208,181500,91609690,13470,13470,13470,13470,0
|
|
20231208,181400,91609690,13470,13470,13470,13470,0
|
|
20231208,181300,91609690,13470,13470,13470,13470,0
|
|
20231208,181200,91609690,13470,13470,13470,13470,0
|
|
20231208,181100,91609690,13470,13470,13470,13470,0
|
|
20231208,181000,91609690,13470,13470,13470,13470,0
|
|
20231208,180900,91609690,13470,13470,13470,13470,0
|
|
20231208,180800,91609690,13470,13470,13470,13470,0
|
|
20231208,180700,91609690,13470,13470,13470,13470,0
|
|
20231208,180600,91609690,13470,13470,13470,13470,0
|
|
20231208,180500,91609690,13470,13470,13470,13470,96
|
|
20231208,180400,91609690,13470,13470,13470,13470,0
|
|
20231208,180300,91609690,13470,13470,13470,13470,0
|
|
20231208,180200,91609690,13470,13470,13470,13470,0
|
|
20231208,180100,91609690,13470,13470,13470,13470,0
|
|
20231208,180000,91609690,13470,13470,13470,13470,0
|
|
20231208,175900,91609690,13470,13470,13470,13470,0
|
|
20231208,175800,91609690,13470,13470,13470,13470,0
|
|
20231208,175700,91609690,13470,13470,13470,13470,0
|
|
20231208,175600,91609690,13470,13470,13470,13470,0
|
|
20231208,175500,91609690,13470,13470,13470,13470,0
|
|
20231208,175400,91609690,13470,13470,13470,13470,0
|
|
20231208,175300,91609690,13470,13470,13470,13470,0
|
|
20231208,175200,91609690,13470,13470,13470,13470,0
|
|
20231208,175100,91609690,13470,13470,13470,13470,0
|
|
20231208,175000,91609690,13470,13470,13470,13470,0
|
|
20231208,174900,91609690,13470,13470,13470,13470,0
|
|
20231208,174800,91609690,13470,13470,13470,13470,0
|
|
20231208,174700,91609690,13470,13470,13470,13470,0
|
|
20231208,174600,91609690,13470,13470,13470,13470,0
|
|
20231208,174500,91609690,13470,13470,13470,13470,0
|
|
20231208,174400,91609690,13470,13470,13470,13470,0
|
|
20231208,174300,91609690,13470,13470,13470,13470,0
|
|
20231208,174200,91609690,13470,13470,13470,13470,0
|
|
20231208,174100,91609690,13470,13470,13470,13470,0
|
|
20231208,174000,91609690,13470,13470,13470,13470,0
|
|
20231208,173900,91609690,13470,13470,13470,13470,0
|
|
20231208,173800,91609690,13470,13470,13470,13470,0
|
|
20231208,173700,91609690,13470,13470,13470,13470,0
|
|
20231208,173600,91609690,13470,13470,13470,13470,0
|
|
20231208,173500,91609690,13470,13470,13470,13470,96
|
|
20231208,173400,91609690,13470,13470,13470,13470,0
|
|
20231208,173300,91609690,13470,13470,13470,13470,0
|
|
20231208,173200,91609690,13470,13470,13470,13470,0
|
|
20231208,173100,91609690,13470,13470,13470,13470,0
|
|
20231208,173000,91609690,13470,13470,13470,13470,0
|
|
20231208,172900,91609690,13470,13470,13470,13470,0
|
|
20231208,172800,91609690,13470,13470,13470,13470,0
|
|
20231208,172700,91609690,13470,13470,13470,13470,0
|
|
20231208,172600,91609690,13470,13470,13470,13470,0
|
|
20231208,172500,91609690,13470,13470,13470,13470,0
|
|
20231208,172400,91609690,13470,13470,13470,13470,0
|
|
20231208,172300,91609690,13470,13470,13470,13470,0
|
|
20231208,172200,91609690,13470,13470,13470,13470,0
|
|
20231208,172100,91609690,13470,13470,13470,13470,0
|
|
20231208,172000,91609690,13470,13470,13470,13470,0
|
|
20231208,171900,91609690,13470,13470,13470,13470,0
|
|
20231208,171800,91609690,13470,13470,13470,13470,0
|
|
20231208,171700,91609690,13470,13470,13470,13470,0
|
|
20231208,171600,91609690,13470,13470,13470,13470,0
|
|
20231208,171500,91609690,13470,13470,13470,13470,0
|
|
20231208,171400,91609690,13470,13470,13470,13470,0
|
|
20231208,171300,91609690,13470,13470,13470,13470,0
|
|
20231208,171200,91609690,13470,13470,13470,13470,0
|
|
20231208,171100,91609690,13470,13470,13470,13470,0
|
|
20231208,171000,91609690,13470,13470,13470,13470,0
|
|
20231208,170900,91609690,13470,13470,13470,13470,0
|
|
20231208,170800,91609690,13470,13470,13470,13470,0
|
|
20231208,170700,91609690,13470,13470,13470,13470,0
|
|
20231208,170600,91609690,13470,13470,13470,13470,0
|
|
20231208,170500,91609690,13470,13470,13470,13470,96
|
|
20231208,170400,91609690,13470,13470,13470,13470,0
|
|
20231208,170300,91609690,13470,13470,13470,13470,0
|
|
20231208,170200,91609690,13470,13470,13470,13470,0
|
|
20231208,170100,91609690,13470,13470,13470,13470,0
|
|
20231208,170000,91609690,13470,13470,13470,13470,0
|
|
20231208,165900,91609690,13470,13470,13470,13470,0
|
|
20231208,165800,91609690,13470,13470,13470,13470,0
|
|
20231208,165700,91609690,13470,13470,13470,13470,0
|
|
20231208,165600,91609690,13470,13470,13470,13470,0
|
|
20231208,165500,91609690,13470,13470,13470,13470,0
|
|
20231208,165400,91609690,13470,13470,13470,13470,0
|
|
20231208,165300,91609690,13470,13470,13470,13470,0
|
|
20231208,165200,91609690,13470,13470,13470,13470,0
|
|
20231208,165100,91609690,13470,13470,13470,13470,0
|
|
20231208,165000,91609690,13470,13470,13470,13470,0
|
|
20231208,164900,91609690,13470,13470,13470,13470,0
|
|
20231208,164800,91609690,13470,13470,13470,13470,0
|
|
20231208,164700,91609690,13470,13470,13470,13470,0
|
|
20231208,164600,91609690,13470,13470,13470,13470,0
|
|
20231208,164500,91609690,13470,13470,13470,13470,0
|
|
20231208,164400,91609690,13470,13470,13470,13470,0
|
|
20231208,164300,91609690,13470,13470,13470,13470,0
|
|
20231208,164200,91609690,13470,13470,13470,13470,0
|
|
20231208,164100,91609690,13470,13470,13470,13470,0
|
|
20231208,164000,91609690,13470,13470,13470,13470,0
|
|
20231208,163900,91609690,13470,13470,13470,13470,0
|
|
20231208,163800,91609690,13470,13470,13470,13470,0
|
|
20231208,163700,91609690,13470,13470,13470,13470,0
|
|
20231208,163600,91609690,13470,13470,13470,13470,0
|
|
20231208,163500,91609690,13470,13470,13470,13470,96
|
|
20231208,163400,91609690,13470,13470,13470,13470,0
|
|
20231208,163300,91609690,13470,13470,13470,13470,0
|
|
20231208,163200,91609690,13470,13470,13470,13470,0
|
|
20231208,163100,91609690,13470,13470,13470,13470,0
|
|
20231208,163000,91609690,13470,13470,13470,13470,0
|
|
20231208,162900,91609690,13470,13470,13470,13470,0
|
|
20231208,162800,91609690,13470,13470,13470,13470,0
|
|
20231208,162700,91609690,13470,13470,13470,13470,0
|
|
20231208,162600,91609690,13470,13470,13470,13470,0
|
|
20231208,162500,91609690,13470,13470,13470,13470,0
|
|
20231208,162400,91609690,13470,13470,13470,13470,0
|
|
20231208,162300,91609690,13470,13470,13470,13470,0
|
|
20231208,162200,91609690,13470,13470,13470,13470,0
|
|
20231208,162100,91609690,13470,13470,13470,13470,0
|
|
20231208,162000,91609690,13470,13470,13470,13470,0
|
|
20231208,161900,91609690,13470,13470,13470,13470,0
|
|
20231208,161800,91609690,13470,13470,13470,13470,0
|
|
20231208,161700,91609690,13470,13470,13470,13470,0
|
|
20231208,161600,91609690,13470,13470,13470,13470,0
|
|
20231208,161500,91609690,13470,13470,13470,13470,0
|
|
20231208,161400,91609690,13470,13470,13470,13470,0
|
|
20231208,161300,91609690,13470,13470,13470,13470,0
|
|
20231208,161200,91609690,13470,13470,13470,13470,0
|
|
20231208,161100,91609690,13470,13470,13470,13470,0
|
|
20231208,161000,91609690,13470,13470,13470,13470,0
|
|
20231208,160900,91609690,13470,13470,13470,13470,0
|
|
20231208,160800,91609690,13470,13470,13470,13470,0
|
|
20231208,160700,91609690,13470,13470,13470,13470,0
|
|
20231208,160600,91609690,13470,13470,13470,13470,0
|
|
20231208,160500,91609690,13470,13470,13470,13470,96
|
|
20231208,160400,91609690,13470,13470,13470,13470,0
|
|
20231208,160300,91609690,13470,13470,13470,13470,0
|
|
20231208,160200,91609690,13470,13470,13470,13470,0
|
|
20231208,160100,91609690,13470,13470,13470,13470,0
|
|
20231208,160000,91609690,13470,13470,13470,13470,0
|
|
20231208,155900,91609690,13470,13470,13470,13470,0
|
|
20231208,155800,91609690,13470,13470,13470,13470,0
|
|
20231208,155700,91609690,13470,13470,13470,13470,0
|
|
20231208,155600,91609690,13470,13470,13470,13470,0
|
|
20231208,155500,91609690,13470,13470,13470,13470,0
|
|
20231208,155400,91609690,13470,13470,13470,13470,0
|
|
20231208,155300,91609690,13470,13470,13470,13470,0
|
|
20231208,155200,91609690,13470,13470,13470,13470,0
|
|
20231208,155100,91609690,13470,13470,13470,13470,0
|
|
20231208,155000,91609690,13470,13470,13470,13470,0
|
|
20231208,154900,91609690,13470,13470,13470,13470,0
|
|
20231208,154800,91609690,13470,13470,13470,13470,0
|
|
20231208,154700,91609690,13470,13470,13470,13470,0
|
|
20231208,154600,91609690,13470,13470,13470,13470,0
|
|
20231208,154500,91609690,13470,13470,13470,13470,0
|
|
20231208,154400,91609690,13470,13470,13470,13470,0
|
|
20231208,154300,91609690,13470,13470,13470,13470,0
|
|
20231208,154200,91609690,13470,13470,13470,13470,0
|
|
20231208,154100,91609690,13470,13470,13470,13470,0
|
|
20231208,154000,91609690,13470,13470,13470,13470,0
|
|
20231208,153900,91609690,13470,13470,13470,13470,0
|
|
20231208,153800,91609690,13470,13470,13470,13470,0
|
|
20231208,153700,91609690,13470,13470,13470,13470,0
|
|
20231208,153600,91609690,13470,13470,13470,13470,0
|
|
20231208,153500,91609690,13470,13470,13470,13470,96
|
|
20231208,153400,91609690,13470,13470,13470,13470,0
|
|
20231208,153300,91609690,13470,13470,13470,13470,0
|
|
20231208,153200,91609690,13470,13470,13470,13470,0
|
|
20231208,153100,91609690,13470,13470,13470,13470,0
|
|
20231208,153000,91609690,13470,13470,13470,13470,96
|
|
20231208,152900,90316570,13430,13430,13430,13430,0
|
|
20231208,152800,90316570,13430,13430,13430,13430,0
|
|
20231208,152700,90316570,13430,13430,13430,13430,0
|
|
20231208,152600,90316570,13430,13430,13430,13430,0
|
|
20231208,152500,90316570,13430,13430,13430,13430,0
|
|
20231208,152400,90316570,13430,13430,13430,13430,0
|
|
20231208,152300,90316570,13430,13430,13430,13430,0
|
|
20231208,152200,90316570,13430,13430,13430,13430,0
|
|
20231208,152100,90316570,13430,13430,13430,13430,0
|
|
20231208,152000,90316570,13430,13430,13430,13430,0
|
|
20231208,151900,90316570,13430,13430,13430,13430,3
|
|
20231208,151800,90276280,13430,13430,13430,13430,0
|
|
20231208,151700,90276280,13430,13460,13460,13430,150
|
|
20231208,151600,88261440,13440,13440,13440,13440,1
|
|
20231208,151500,88248000,13460,13450,13470,13440,16
|
|
20231208,151400,88032630,13470,13470,13470,13470,133
|
|
20231208,151300,86241120,13470,13460,13470,13460,38
|
|
20231208,151200,85729600,13460,13460,13460,13460,5
|
|
20231208,151100,85662300,13460,13460,13460,13460,0
|
|
20231208,151000,85662300,13460,13460,13460,13460,30
|
|
20231208,150900,85258500,13440,13440,13440,13440,0
|
|
20231208,150800,85258500,13440,13450,13460,13440,13
|
|
20231208,150700,85083610,13460,13460,13460,13460,0
|
|
20231208,150600,85083610,13460,13460,13460,13460,5
|
|
20231208,150500,85016310,13460,13460,13460,13460,0
|
|
20231208,150400,85016310,13460,13460,13460,13460,6
|
|
20231208,150300,84935550,13440,13460,13460,13440,60
|
|
20231208,150200,84129090,13460,13460,13460,13460,4
|
|
20231208,150100,84075250,13460,13460,13460,13460,0
|
|
20231208,150000,84075250,13460,13440,13460,13440,81
|
|
20231208,145900,82986470,13470,13470,13470,13470,3
|
|
20231208,145800,82946060,13450,13450,13450,13450,0
|
|
20231208,145700,82946060,13450,13450,13470,13450,18
|
|
20231208,145600,82703820,13450,13460,13460,13450,20
|
|
20231208,145500,82434720,13460,13460,13460,13460,4
|
|
20231208,145400,82380880,13450,13470,13470,13450,48
|
|
20231208,145300,81735260,13470,13470,13470,13450,16
|
|
20231208,145200,81519760,13470,13470,13470,13470,0
|
|
20231208,145100,81519760,13470,13460,13470,13460,8
|
|
20231208,145000,81412040,13470,13470,13470,13470,0
|
|
20231208,144900,81412040,13470,13470,13470,13470,6
|
|
20231208,144800,81331220,13470,13470,13470,13470,0
|
|
20231208,144700,81331220,13470,13470,13470,13470,4
|
|
20231208,144600,81277340,13470,13470,13470,13470,5
|
|
20231208,144500,81209990,13440,13440,13440,13440,1
|
|
20231208,144400,81196550,13470,13470,13470,13470,15
|
|
20231208,144300,80994500,13470,13470,13470,13470,1
|
|
20231208,144200,80981030,13470,13470,13470,13470,5
|
|
20231208,144100,80913680,13470,13470,13470,13470,0
|
|
20231208,144000,80913680,13470,13470,13470,13470,4
|
|
20231208,143900,80859800,13470,13470,13470,13470,0
|
|
20231208,143800,80859800,13470,13440,13470,13440,7
|
|
20231208,143700,80765540,13470,13470,13470,13470,0
|
|
20231208,143600,80765540,13470,13470,13470,13470,4
|
|
20231208,143500,80711660,13470,13470,13470,13470,0
|
|
20231208,143400,80711660,13470,13470,13470,13470,5
|
|
20231208,143300,80644310,13460,13470,13470,13460,6
|
|
20231208,143200,80563510,13470,13470,13470,13470,0
|
|
20231208,143100,80563510,13470,13470,13470,13470,6
|
|
20231208,143000,80482690,13460,13460,13460,13460,11
|
|
20231208,142900,80334630,13460,13460,13460,13460,4
|
|
20231208,142800,80280790,13460,13460,13460,13460,0
|
|
20231208,142700,80280790,13460,13460,13460,13460,4
|
|
20231208,142600,80226950,13460,13460,13460,13460,0
|
|
20231208,142500,80226950,13460,13460,13460,13460,0
|
|
20231208,142400,80226950,13460,13460,13460,13460,5
|
|
20231208,142300,80159650,13450,13450,13450,13450,1
|
|
20231208,142200,80146200,13460,13460,13460,13460,0
|
|
20231208,142100,80146200,13460,13460,13460,13460,0
|
|
20231208,142000,80146200,13460,13460,13460,13460,0
|
|
20231208,141900,80146200,13460,13460,13460,13460,0
|
|
20231208,141800,80146200,13460,13460,13460,13460,71
|
|
20231208,141700,79190540,13470,13470,13470,13470,0
|
|
20231208,141600,79190540,13470,13470,13470,13470,0
|
|
20231208,141500,79190540,13470,13480,13480,13470,60
|
|
20231208,141400,78381900,13480,13480,13480,13480,0
|
|
20231208,141300,78381900,13480,13480,13480,13480,0
|
|
20231208,141200,78381900,13480,13480,13480,13480,23
|
|
20231208,141100,78071860,13480,13480,13480,13480,7
|
|
20231208,141000,77977500,13490,13490,13490,13490,10
|
|
20231208,140900,77842600,13490,13490,13490,13490,0
|
|
20231208,140800,77842600,13490,13490,13490,13490,0
|
|
20231208,140700,77842600,13490,13490,13490,13490,0
|
|
20231208,140600,77842600,13490,13490,13490,13490,0
|
|
20231208,140500,77842600,13490,13490,13490,13490,0
|
|
20231208,140400,77842600,13490,13490,13490,13490,0
|
|
20231208,140300,77842600,13490,13490,13490,13490,0
|
|
20231208,140200,77842600,13490,13490,13490,13490,0
|
|
20231208,140100,77842600,13490,13490,13490,13490,74
|
|
20231208,140000,76844340,13480,13480,13480,13480,0
|
|
20231208,135900,76844340,13480,13480,13480,13480,0
|
|
20231208,135800,76844340,13480,13480,13480,13480,0
|
|
20231208,135700,76844340,13480,13480,13480,13480,0
|
|
20231208,135600,76844340,13480,13480,13480,13480,1
|
|
20231208,135500,76830860,13480,13480,13480,13480,1
|
|
20231208,135400,76817380,13480,13480,13480,13480,1
|
|
20231208,135300,76803900,13480,13480,13480,13480,25
|
|
20231208,135200,76466900,13480,13480,13480,13480,0
|
|
20231208,135100,76466900,13480,13480,13480,13480,0
|
|
20231208,135000,76466900,13480,13480,13480,13480,1
|
|
20231208,134900,76453420,13490,13490,13490,13490,0
|
|
20231208,134800,76453420,13490,13490,13490,13490,0
|
|
20231208,134700,76453420,13490,13490,13490,13490,17
|
|
20231208,134600,76224090,13490,13490,13490,13490,0
|
|
20231208,134500,76224090,13490,13490,13490,13490,0
|
|
20231208,134400,76224090,13490,13490,13490,13490,1
|
|
20231208,134300,76210600,13490,13490,13490,13490,1
|
|
20231208,134200,76197110,13490,13490,13490,13490,0
|
|
20231208,134100,76197110,13490,13490,13490,13490,0
|
|
20231208,134000,76197110,13490,13490,13490,13490,0
|
|
20231208,133900,76197110,13490,13490,13490,13490,0
|
|
20231208,133800,76197110,13490,13490,13490,13490,30
|
|
20231208,133700,75792410,13490,13490,13490,13490,0
|
|
20231208,133600,75792410,13490,13490,13490,13490,0
|
|
20231208,133500,75792410,13490,13490,13490,13490,1
|
|
20231208,133400,75778920,13490,13490,13490,13490,24
|
|
20231208,133300,75455160,13460,13460,13460,13460,0
|
|
20231208,133200,75455160,13460,13460,13460,13460,0
|
|
20231208,133100,75455160,13460,13460,13460,13460,0
|
|
20231208,133000,75455160,13460,13460,13460,13460,0
|
|
20231208,132900,75455160,13460,13460,13460,13460,0
|
|
20231208,132800,75455160,13460,13460,13460,13460,0
|
|
20231208,132700,75455160,13460,13460,13460,13460,0
|
|
20231208,132600,75455160,13460,13460,13460,13460,0
|
|
20231208,132500,75455160,13460,13460,13460,13460,0
|
|
20231208,132400,75455160,13460,13460,13460,13460,0
|
|
20231208,132300,75455160,13460,13460,13460,13460,0
|
|
20231208,132200,75455160,13460,13460,13460,13460,0
|
|
20231208,132100,75455160,13460,13460,13460,13460,0
|
|
20231208,132000,75455160,13460,13460,13460,13460,0
|
|
20231208,131900,75455160,13460,13460,13460,13460,0
|
|
20231208,131800,75455160,13460,13460,13460,13460,0
|
|
20231208,131700,75455160,13460,13480,13480,13460,200
|
|
20231208,131600,72762480,13480,13480,13480,13480,0
|
|
20231208,131500,72762480,13480,13480,13480,13480,5
|
|
20231208,131400,72695080,13480,13480,13480,13480,0
|
|
20231208,131300,72695080,13480,13480,13480,13480,0
|
|
20231208,131200,72695080,13480,13480,13480,13480,0
|
|
20231208,131100,72695080,13480,13480,13480,13480,1
|
|
20231208,131000,72681600,13480,13480,13480,13480,2
|
|
20231208,130900,72654640,13480,13480,13480,13480,10
|
|
20231208,130800,72519840,13480,13480,13480,13480,0
|
|
20231208,130700,72519840,13480,13480,13480,13480,0
|
|
20231208,130600,72519840,13480,13480,13480,13480,0
|
|
20231208,130500,72519840,13480,13480,13480,13480,0
|
|
20231208,130400,72519840,13480,13480,13480,13480,0
|
|
20231208,130300,72519840,13480,13480,13480,13480,0
|
|
20231208,130200,72519840,13480,13480,13480,13480,0
|
|
20231208,130100,72519840,13480,13480,13480,13480,0
|
|
20231208,130000,72519840,13480,13480,13480,13480,18
|
|
20231208,125900,72277200,13490,13490,13490,13490,0
|
|
20231208,125800,72277200,13490,13490,13490,13490,0
|
|
20231208,125700,72277200,13490,13490,13490,13490,23
|
|
20231208,125600,71966930,13490,13490,13490,13490,0
|
|
20231208,125500,71966930,13490,13490,13490,13490,0
|
|
20231208,125400,71966930,13490,13490,13490,13490,0
|
|
20231208,125300,71966930,13490,13490,13490,13490,0
|
|
20231208,125200,71966930,13490,13490,13490,13490,0
|
|
20231208,125100,71966930,13490,13490,13490,13490,0
|
|
20231208,125000,71966930,13490,13490,13490,13490,0
|
|
20231208,124900,71966930,13490,13490,13490,13490,0
|
|
20231208,124800,71966930,13490,13490,13490,13490,0
|
|
20231208,124700,71966930,13490,13490,13490,13490,2
|
|
20231208,124600,71939950,13490,13490,13490,13490,0
|
|
20231208,124500,71939950,13490,13490,13490,13490,0
|
|
20231208,124400,71939950,13490,13490,13490,13490,0
|
|
20231208,124300,71939950,13490,13490,13490,13490,0
|
|
20231208,124200,71939950,13490,13490,13490,13490,0
|
|
20231208,124100,71939950,13490,13490,13490,13490,0
|
|
20231208,124000,71939950,13490,13490,13490,13490,0
|
|
20231208,123900,71939950,13490,13490,13490,13490,0
|
|
20231208,123800,71939950,13490,13490,13490,13490,0
|
|
20231208,123700,71939950,13490,13490,13490,13490,0
|
|
20231208,123600,71939950,13490,13490,13490,13490,0
|
|
20231208,123500,71939950,13490,13490,13490,13490,0
|
|
20231208,123400,71939950,13490,13490,13490,13490,0
|
|
20231208,123300,71939950,13490,13490,13490,13490,0
|
|
20231208,123200,71939950,13490,13490,13490,13490,0
|
|
20231208,123100,71939950,13490,13490,13490,13490,0
|
|
20231208,123000,71939950,13490,13490,13490,13490,15
|
|
20231208,122900,71737600,13490,13490,13490,13490,0
|
|
20231208,122800,71737600,13490,13490,13490,13490,0
|
|
20231208,122700,71737600,13490,13490,13490,13490,0
|
|
20231208,122600,71737600,13490,13490,13490,13490,15
|
|
20231208,122500,71535250,13490,13490,13490,13490,0
|
|
20231208,122400,71535250,13490,13490,13490,13490,0
|
|
20231208,122300,71535250,13490,13490,13490,13490,0
|
|
20231208,122200,71535250,13490,13490,13490,13490,0
|
|
20231208,122100,71535250,13490,13490,13490,13490,0
|
|
20231208,122000,71535250,13490,13490,13490,13490,0
|
|
20231208,121900,71535250,13490,13490,13490,13490,10
|
|
20231208,121800,71400350,13490,13490,13490,13490,15
|
|
20231208,121700,71198000,13490,13490,13490,13490,0
|
|
20231208,121600,71198000,13490,13490,13490,13490,0
|
|
20231208,121500,71198000,13490,13490,13490,13490,1
|
|
20231208,121400,71184510,13460,13460,13460,13460,0
|
|
20231208,121300,71184510,13460,13460,13460,13460,2
|
|
20231208,121200,71157590,13490,13490,13490,13490,0
|
|
20231208,121100,71157590,13490,13490,13490,13490,10
|
|
20231208,121000,71022690,13490,13490,13490,13490,0
|
|
20231208,120900,71022690,13490,13490,13490,13490,7
|
|
20231208,120800,70928260,13490,13490,13490,13490,0
|
|
20231208,120700,70928260,13490,13490,13490,13490,1
|
|
20231208,120600,70914770,13460,13460,13460,13460,6
|
|
20231208,120500,70834010,13460,13450,13460,13440,3
|
|
20231208,120400,70793660,13430,13430,13430,13430,0
|
|
20231208,120300,70793660,13430,13430,13430,13430,114
|
|
20231208,120200,69262640,13410,13410,13410,13410,0
|
|
20231208,120100,69262640,13410,13410,13410,13410,0
|
|
20231208,120000,69262640,13410,13410,13410,13410,9
|
|
20231208,115900,69141950,13420,13420,13420,13420,0
|
|
20231208,115800,69141950,13420,13420,13420,13420,10
|
|
20231208,115700,69007750,13410,13410,13410,13410,1
|
|
20231208,115600,68994340,13410,13400,13410,13400,923
|
|
20231208,115500,56618790,13400,13400,13400,13400,2
|
|
20231208,115400,56591990,13400,13400,13400,13400,10
|
|
20231208,115300,56457990,13410,13410,13410,13410,18
|
|
20231208,115200,56216610,13410,13410,13410,13410,0
|
|
20231208,115100,56216610,13410,13410,13410,13410,9
|
|
20231208,115000,56095920,13410,13410,13410,13410,1
|
|
20231208,114900,56082510,13380,13380,13380,13380,0
|
|
20231208,114800,56082510,13380,13380,13380,13380,0
|
|
20231208,114700,56082510,13380,13380,13380,13380,50
|
|
20231208,114600,55413510,13380,13400,13400,13380,41
|
|
20231208,114500,54864280,13400,13400,13400,13400,0
|
|
20231208,114400,54864280,13400,13430,13440,13400,17
|
|
20231208,114300,54636410,13380,13380,13380,13380,0
|
|
20231208,114200,54636410,13380,13380,13380,13380,0
|
|
20231208,114100,54636410,13380,13380,13380,13380,1
|
|
20231208,114000,54623030,13370,13370,13370,13370,1
|
|
20231208,113900,54609660,13510,13510,13510,13510,0
|
|
20231208,113800,54609660,13510,13510,13510,13510,0
|
|
20231208,113700,54609660,13510,13430,13510,13430,10
|
|
20231208,113600,54475280,13430,13410,13430,13200,1363
|
|
20231208,113500,36288090,13420,13420,13420,13420,20
|
|
20231208,113400,36019690,13410,13410,13410,13410,0
|
|
20231208,113300,36019690,13410,13410,13410,13410,0
|
|
20231208,113200,36019690,13410,13410,13410,13410,0
|
|
20231208,113100,36019690,13410,13410,13410,13410,0
|
|
20231208,113000,36019690,13410,13410,13410,13410,77
|
|
20231208,112900,34987120,13420,13420,13420,13420,246
|
|
20231208,112800,31685800,13420,13420,13430,13420,8
|
|
20231208,112700,31578420,13420,13420,13430,13420,10
|
|
20231208,112600,31444210,13420,13420,13430,13420,18
|
|
20231208,112500,31202550,13420,13420,13430,13420,15
|
|
20231208,112400,31001200,13420,13450,13490,13420,171
|
|
20231208,112300,28703930,13450,13450,13450,13450,56
|
|
20231208,112200,27950730,13530,13450,13530,13450,9
|
|
20231208,112100,27829340,13450,13470,13470,13450,11
|
|
20231208,112000,27681310,13470,13470,13470,13470,8
|
|
20231208,111900,27573550,13470,13490,13490,13470,5
|
|
20231208,111800,27506120,13490,13490,13490,13490,1
|
|
20231208,111700,27492630,13500,13500,13500,13500,0
|
|
20231208,111600,27492630,13500,13500,13500,13500,0
|
|
20231208,111500,27492630,13500,13500,13500,13500,0
|
|
20231208,111400,27492630,13500,13500,13500,13500,0
|
|
20231208,111300,27492630,13500,13500,13500,13500,1
|
|
20231208,111200,27479130,13500,13500,13500,13500,0
|
|
20231208,111100,27479130,13500,13500,13500,13500,0
|
|
20231208,111000,27479130,13500,13500,13500,13500,0
|
|
20231208,110900,27479130,13500,13500,13500,13500,6
|
|
20231208,110800,27398130,13530,13530,13530,13530,0
|
|
20231208,110700,27398130,13530,13530,13530,13530,0
|
|
20231208,110600,27398130,13530,13530,13530,13530,0
|
|
20231208,110500,27398130,13530,13530,13530,13530,0
|
|
20231208,110400,27398130,13530,13530,13530,13530,0
|
|
20231208,110300,27398130,13530,13530,13530,13530,0
|
|
20231208,110200,27398130,13530,13530,13530,13530,0
|
|
20231208,110100,27398130,13530,13530,13530,13530,0
|
|
20231208,110000,27398130,13530,13520,13530,13520,3
|
|
20231208,105900,27357560,13500,13500,13500,13500,0
|
|
20231208,105800,27357560,13500,13500,13500,13500,0
|
|
20231208,105700,27357560,13500,13500,13500,13500,0
|
|
20231208,105600,27357560,13500,13500,13500,13500,3
|
|
20231208,105500,27317060,13500,13500,13500,13500,0
|
|
20231208,105400,27317060,13500,13520,13520,13500,22
|
|
20231208,105300,27019780,13530,13530,13530,13530,5
|
|
20231208,105200,26952130,13540,13540,13540,13540,0
|
|
20231208,105100,26952130,13540,13540,13540,13540,1
|
|
20231208,105000,26938590,13530,13530,13530,13530,0
|
|
20231208,104900,26938590,13530,13530,13530,13530,0
|
|
20231208,104800,26938590,13530,13530,13530,13530,0
|
|
20231208,104700,26938590,13530,13530,13530,13530,0
|
|
20231208,104600,26938590,13530,13530,13530,13530,0
|
|
20231208,104500,26938590,13530,13530,13530,13530,0
|
|
20231208,104400,26938590,13530,13530,13530,13530,14
|
|
20231208,104300,26749170,13530,13530,13530,13530,0
|
|
20231208,104200,26749170,13530,13530,13530,13530,1
|
|
20231208,104100,26735640,13530,13530,13530,13530,0
|
|
20231208,104000,26735640,13530,13530,13530,13530,0
|
|
20231208,103900,26735640,13530,13530,13530,13530,0
|
|
20231208,103800,26735640,13530,13530,13530,13530,0
|
|
20231208,103700,26735640,13530,13530,13530,13530,0
|
|
20231208,103600,26735640,13530,13530,13530,13530,0
|
|
20231208,103500,26735640,13530,13530,13530,13530,0
|
|
20231208,103400,26735640,13530,13530,13530,13530,0
|
|
20231208,103300,26735640,13530,13530,13530,13530,0
|
|
20231208,103200,26735640,13530,13530,13530,13530,4
|
|
20231208,103100,26681520,13550,13550,13550,13550,0
|
|
20231208,103000,26681520,13550,13550,13550,13550,0
|
|
20231208,102900,26681520,13550,13550,13550,13550,0
|
|
20231208,102800,26681520,13550,13550,13550,13550,0
|
|
20231208,102700,26681520,13550,13550,13550,13550,0
|
|
20231208,102600,26681520,13550,13550,13550,13550,0
|
|
20231208,102500,26681520,13550,13550,13550,13550,0
|
|
20231208,102400,26681520,13550,13550,13550,13550,0
|
|
20231208,102300,26681520,13550,13550,13550,13550,0
|
|
20231208,102200,26681520,13550,13550,13550,13550,0
|
|
20231208,102100,26681520,13550,13550,13550,13550,0
|
|
20231208,102000,26681520,13550,13550,13550,13550,0
|
|
20231208,101900,26681520,13550,13550,13550,13550,0
|
|
20231208,101800,26681520,13550,13550,13550,13550,0
|
|
20231208,101700,26681520,13550,13550,13550,13550,0
|
|
20231208,101600,26681520,13550,13550,13550,13550,0
|
|
20231208,101500,26681520,13550,13550,13550,13550,0
|
|
20231208,101400,26681520,13550,13550,13550,13550,0
|
|
20231208,101300,26681520,13550,13550,13550,13550,0
|
|
20231208,101200,26681520,13550,13550,13550,13550,9
|
|
20231208,101100,26559570,13500,13500,13500,13500,0
|
|
20231208,101000,26559570,13500,13500,13500,13500,4
|
|
20231208,100900,26505570,13550,13550,13550,13550,0
|
|
20231208,100800,26505570,13550,13550,13550,13550,0
|
|
20231208,100700,26505570,13550,13550,13550,13550,0
|
|
20231208,100600,26505570,13550,13550,13550,13550,0
|
|
20231208,100500,26505570,13550,13550,13550,13550,4
|
|
20231208,100400,26451370,13550,13550,13550,13550,0
|
|
20231208,100300,26451370,13550,13550,13550,13550,0
|
|
20231208,100200,26451370,13550,13550,13550,13550,5
|
|
20231208,100100,26383620,13550,13550,13550,13550,0
|
|
20231208,100000,26383620,13550,13550,13550,13550,1
|
|
20231208,095900,26370070,13510,13510,13510,13510,812
|
|
20231208,095800,15399950,13510,13510,13510,13510,0
|
|
20231208,095700,15399950,13510,13510,13510,13510,0
|
|
20231208,095600,15399950,13510,13510,13510,13510,1
|
|
20231208,095500,15386440,13500,13500,13500,13500,0
|
|
20231208,095400,15386440,13500,13500,13500,13500,1
|
|
20231208,095300,15372940,13550,13550,13550,13550,4
|
|
20231208,095200,15318740,13550,13500,13550,13500,6
|
|
20231208,095100,15237690,13500,13500,13500,13500,92
|
|
20231208,095000,13995690,13500,13500,13500,13500,1
|
|
20231208,094900,13982190,13500,13500,13500,13500,0
|
|
20231208,094800,13982190,13500,13500,13500,13500,0
|
|
20231208,094700,13982190,13500,13500,13500,13500,0
|
|
20231208,094600,13982190,13500,13500,13500,13500,5
|
|
20231208,094500,13914690,13500,13470,13500,13470,2
|
|
20231208,094400,13887720,13440,13440,13440,13440,0
|
|
20231208,094300,13887720,13440,13450,13450,13440,7
|
|
20231208,094200,13793590,13500,13500,13500,13500,0
|
|
20231208,094100,13793590,13500,13480,13500,13480,4
|
|
20231208,094000,13739650,13430,13430,13430,13430,0
|
|
20231208,093900,13739650,13430,13460,13500,13430,89
|
|
20231208,093800,12542900,13440,13440,13440,13440,0
|
|
20231208,093700,12542900,13440,13530,13530,13440,178
|
|
20231208,093600,10143800,13540,13540,13540,13540,4
|
|
20231208,093500,10089640,13550,13550,13550,13550,3
|
|
20231208,093400,10048990,13560,13560,13560,13560,0
|
|
20231208,093300,10048990,13560,13560,13560,13560,0
|
|
20231208,093200,10048990,13560,13560,13560,13560,0
|
|
20231208,093100,10048990,13560,13560,13560,13560,2
|
|
20231208,093000,10021870,13560,13560,13560,13560,4
|
|
20231208,092900,9967630,13560,13560,13560,13560,5
|
|
20231208,092800,9899830,13560,13560,13560,13550,6
|
|
20231208,092700,9818480,13560,13560,13560,13560,4
|
|
20231208,092600,9764240,13560,13570,13570,13560,110
|
|
20231208,092500,8272620,13570,13570,13570,13560,17
|
|
20231208,092400,8041940,13570,13570,13570,13570,6
|
|
20231208,092300,7960520,13570,13570,13570,13570,9
|
|
20231208,092200,7838390,13570,13570,13570,13570,4
|
|
20231208,092100,7784110,13570,13570,13570,13570,6
|
|
20231208,092000,7702690,13570,13570,13570,13570,8
|
|
20231208,091900,7594130,13570,13530,13570,13530,10
|
|
20231208,091800,7458670,13510,13570,13570,13510,14
|
|
20231208,091700,7269230,13570,13570,13570,13570,4
|
|
20231208,091600,7214950,13570,13560,13570,13560,5
|
|
20231208,091500,7147130,13560,13560,13560,13550,7
|
|
20231208,091400,7052220,13560,13500,13560,13420,26
|
|
20231208,091300,6702270,13570,13520,13570,13520,4
|
|
20231208,091200,6648040,13570,13570,13570,13570,5
|
|
20231208,091100,6580190,13570,13570,13570,13570,6
|
|
20231208,091000,6498770,13560,13560,13570,13560,5
|
|
20231208,090900,6430960,13560,13560,13560,13560,4
|
|
20231208,090800,6376720,13560,13560,13560,13560,2
|
|
20231208,090700,6349600,13580,13580,13580,13580,0
|
|
20231208,090600,6349600,13580,13580,13580,13580,0
|
|
20231208,090500,6349600,13580,13580,13580,13580,0
|
|
20231208,090400,6349600,13580,13580,13580,13580,0
|
|
20231208,090300,6349600,13580,13580,13580,13580,0
|
|
20231208,090200,6349600,13580,13580,13580,13580,0
|
|
20231208,090100,6349600,13580,13580,13580,13580,5
|
|
20231208,090000,6281700,13310,13210,13310,13200,475
|