578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183500,81366620,12660,12660,12660,12660,474
|
|
20231222,183400,81366620,12660,12660,12660,12660,0
|
|
20231222,183300,81366620,12660,12660,12660,12660,0
|
|
20231222,183200,81366620,12660,12660,12660,12660,0
|
|
20231222,183100,81366620,12660,12660,12660,12660,0
|
|
20231222,183000,81366620,12660,12660,12660,12660,0
|
|
20231222,182900,81366620,12660,12660,12660,12660,0
|
|
20231222,182800,81366620,12660,12660,12660,12660,0
|
|
20231222,182700,81366620,12660,12660,12660,12660,0
|
|
20231222,182600,81366620,12660,12660,12660,12660,0
|
|
20231222,182500,81366620,12660,12660,12660,12660,0
|
|
20231222,182400,81366620,12660,12660,12660,12660,0
|
|
20231222,182300,81366620,12660,12660,12660,12660,0
|
|
20231222,182200,81366620,12660,12660,12660,12660,0
|
|
20231222,182100,81366620,12660,12660,12660,12660,0
|
|
20231222,182000,81366620,12660,12660,12660,12660,0
|
|
20231222,181900,81366620,12660,12660,12660,12660,0
|
|
20231222,181800,81366620,12660,12660,12660,12660,0
|
|
20231222,181700,81366620,12660,12660,12660,12660,0
|
|
20231222,181600,81366620,12660,12660,12660,12660,0
|
|
20231222,181500,81366620,12660,12660,12660,12660,0
|
|
20231222,181400,81366620,12660,12660,12660,12660,0
|
|
20231222,181300,81366620,12660,12660,12660,12660,0
|
|
20231222,181200,81366620,12660,12660,12660,12660,0
|
|
20231222,181100,81366620,12660,12660,12660,12660,0
|
|
20231222,181000,81366620,12660,12660,12660,12660,0
|
|
20231222,180900,81366620,12660,12660,12660,12660,0
|
|
20231222,180800,81366620,12660,12660,12660,12660,0
|
|
20231222,180700,81366620,12660,12660,12660,12660,0
|
|
20231222,180600,81366620,12660,12660,12660,12660,0
|
|
20231222,180500,81366620,12660,12660,12660,12660,474
|
|
20231222,180400,81366620,12660,12660,12660,12660,0
|
|
20231222,180300,81366620,12660,12660,12660,12660,0
|
|
20231222,180200,81366620,12660,12660,12660,12660,0
|
|
20231222,180100,81366620,12660,12660,12660,12660,0
|
|
20231222,180000,81366620,12660,12660,12660,12660,0
|
|
20231222,175900,81366620,12660,12660,12660,12660,0
|
|
20231222,175800,81366620,12660,12660,12660,12660,0
|
|
20231222,175700,81366620,12660,12660,12660,12660,0
|
|
20231222,175600,81366620,12660,12660,12660,12660,0
|
|
20231222,175500,81366620,12660,12660,12660,12660,0
|
|
20231222,175400,81366620,12660,12660,12660,12660,0
|
|
20231222,175300,81366620,12660,12660,12660,12660,0
|
|
20231222,175200,81366620,12660,12660,12660,12660,0
|
|
20231222,175100,81366620,12660,12660,12660,12660,0
|
|
20231222,175000,81366620,12660,12660,12660,12660,0
|
|
20231222,174900,81366620,12660,12660,12660,12660,0
|
|
20231222,174800,81366620,12660,12660,12660,12660,0
|
|
20231222,174700,81366620,12660,12660,12660,12660,0
|
|
20231222,174600,81366620,12660,12660,12660,12660,0
|
|
20231222,174500,81366620,12660,12660,12660,12660,0
|
|
20231222,174400,81366620,12660,12660,12660,12660,0
|
|
20231222,174300,81366620,12660,12660,12660,12660,0
|
|
20231222,174200,81366620,12660,12660,12660,12660,0
|
|
20231222,174100,81366620,12660,12660,12660,12660,0
|
|
20231222,174000,81366620,12660,12660,12660,12660,0
|
|
20231222,173900,81366620,12660,12660,12660,12660,0
|
|
20231222,173800,81366620,12660,12660,12660,12660,0
|
|
20231222,173700,81366620,12660,12660,12660,12660,0
|
|
20231222,173600,81366620,12660,12660,12660,12660,0
|
|
20231222,173500,81366620,12660,12660,12660,12660,474
|
|
20231222,173400,81366620,12660,12660,12660,12660,0
|
|
20231222,173300,81366620,12660,12660,12660,12660,0
|
|
20231222,173200,81366620,12660,12660,12660,12660,0
|
|
20231222,173100,81366620,12660,12660,12660,12660,0
|
|
20231222,173000,81366620,12660,12660,12660,12660,0
|
|
20231222,172900,81366620,12660,12660,12660,12660,0
|
|
20231222,172800,81366620,12660,12660,12660,12660,0
|
|
20231222,172700,81366620,12660,12660,12660,12660,0
|
|
20231222,172600,81366620,12660,12660,12660,12660,0
|
|
20231222,172500,81366620,12660,12660,12660,12660,0
|
|
20231222,172400,81366620,12660,12660,12660,12660,0
|
|
20231222,172300,81366620,12660,12660,12660,12660,0
|
|
20231222,172200,81366620,12660,12660,12660,12660,0
|
|
20231222,172100,81366620,12660,12660,12660,12660,0
|
|
20231222,172000,81366620,12660,12660,12660,12660,0
|
|
20231222,171900,81366620,12660,12660,12660,12660,0
|
|
20231222,171800,81366620,12660,12660,12660,12660,0
|
|
20231222,171700,81366620,12660,12660,12660,12660,0
|
|
20231222,171600,81366620,12660,12660,12660,12660,0
|
|
20231222,171500,81366620,12660,12660,12660,12660,0
|
|
20231222,171400,81366620,12660,12660,12660,12660,0
|
|
20231222,171300,81366620,12660,12660,12660,12660,0
|
|
20231222,171200,81366620,12660,12660,12660,12660,0
|
|
20231222,171100,81366620,12660,12660,12660,12660,0
|
|
20231222,171000,81366620,12660,12660,12660,12660,0
|
|
20231222,170900,81366620,12660,12660,12660,12660,0
|
|
20231222,170800,81366620,12660,12660,12660,12660,0
|
|
20231222,170700,81366620,12660,12660,12660,12660,0
|
|
20231222,170600,81366620,12660,12660,12660,12660,0
|
|
20231222,170500,81366620,12660,12660,12660,12660,474
|
|
20231222,170400,81366620,12660,12660,12660,12660,0
|
|
20231222,170300,81366620,12660,12660,12660,12660,0
|
|
20231222,170200,81366620,12660,12660,12660,12660,0
|
|
20231222,170100,81366620,12660,12660,12660,12660,0
|
|
20231222,170000,81366620,12660,12660,12660,12660,0
|
|
20231222,165900,81366620,12660,12660,12660,12660,0
|
|
20231222,165800,81366620,12660,12660,12660,12660,0
|
|
20231222,165700,81366620,12660,12660,12660,12660,0
|
|
20231222,165600,81366620,12660,12660,12660,12660,0
|
|
20231222,165500,81366620,12660,12660,12660,12660,0
|
|
20231222,165400,81366620,12660,12660,12660,12660,0
|
|
20231222,165300,81366620,12660,12660,12660,12660,0
|
|
20231222,165200,81366620,12660,12660,12660,12660,0
|
|
20231222,165100,81366620,12660,12660,12660,12660,0
|
|
20231222,165000,81366620,12660,12660,12660,12660,0
|
|
20231222,164900,81366620,12660,12660,12660,12660,0
|
|
20231222,164800,81366620,12660,12660,12660,12660,0
|
|
20231222,164700,81366620,12660,12660,12660,12660,0
|
|
20231222,164600,81366620,12660,12660,12660,12660,0
|
|
20231222,164500,81366620,12660,12660,12660,12660,0
|
|
20231222,164400,81366620,12660,12660,12660,12660,0
|
|
20231222,164300,81366620,12660,12660,12660,12660,0
|
|
20231222,164200,81366620,12660,12660,12660,12660,0
|
|
20231222,164100,81366620,12660,12660,12660,12660,0
|
|
20231222,164000,81366620,12660,12660,12660,12660,0
|
|
20231222,163900,81366620,12660,12660,12660,12660,0
|
|
20231222,163800,81366620,12660,12660,12660,12660,0
|
|
20231222,163700,81366620,12660,12660,12660,12660,0
|
|
20231222,163600,81366620,12660,12660,12660,12660,0
|
|
20231222,163500,81366620,12660,12660,12660,12660,474
|
|
20231222,163400,81366620,12660,12660,12660,12660,0
|
|
20231222,163300,81366620,12660,12660,12660,12660,0
|
|
20231222,163200,81366620,12660,12660,12660,12660,0
|
|
20231222,163100,81366620,12660,12660,12660,12660,0
|
|
20231222,163000,81366620,12660,12660,12660,12660,0
|
|
20231222,162900,81366620,12660,12660,12660,12660,0
|
|
20231222,162800,81366620,12660,12660,12660,12660,0
|
|
20231222,162700,81366620,12660,12660,12660,12660,0
|
|
20231222,162600,81366620,12660,12660,12660,12660,0
|
|
20231222,162500,81366620,12660,12660,12660,12660,0
|
|
20231222,162400,81366620,12660,12660,12660,12660,0
|
|
20231222,162300,81366620,12660,12660,12660,12660,0
|
|
20231222,162200,81366620,12660,12660,12660,12660,0
|
|
20231222,162100,81366620,12660,12660,12660,12660,0
|
|
20231222,162000,81366620,12660,12660,12660,12660,0
|
|
20231222,161900,81366620,12660,12660,12660,12660,0
|
|
20231222,161800,81366620,12660,12660,12660,12660,0
|
|
20231222,161700,81366620,12660,12660,12660,12660,0
|
|
20231222,161600,81366620,12660,12660,12660,12660,0
|
|
20231222,161500,81366620,12660,12660,12660,12660,0
|
|
20231222,161400,81366620,12660,12660,12660,12660,0
|
|
20231222,161300,81366620,12660,12660,12660,12660,0
|
|
20231222,161200,81366620,12660,12660,12660,12660,0
|
|
20231222,161100,81366620,12660,12660,12660,12660,0
|
|
20231222,161000,81366620,12660,12660,12660,12660,0
|
|
20231222,160900,81366620,12660,12660,12660,12660,0
|
|
20231222,160800,81366620,12660,12660,12660,12660,0
|
|
20231222,160700,81366620,12660,12660,12660,12660,0
|
|
20231222,160600,81366620,12660,12660,12660,12660,0
|
|
20231222,160500,81366620,12660,12660,12660,12660,474
|
|
20231222,160400,81366620,12660,12660,12660,12660,0
|
|
20231222,160300,81366620,12660,12660,12660,12660,0
|
|
20231222,160200,81366620,12660,12660,12660,12660,0
|
|
20231222,160100,81366620,12660,12660,12660,12660,0
|
|
20231222,160000,81366620,12660,12660,12660,12660,0
|
|
20231222,155900,81366620,12660,12660,12660,12660,0
|
|
20231222,155800,81366620,12660,12660,12660,12660,0
|
|
20231222,155700,81366620,12660,12660,12660,12660,0
|
|
20231222,155600,81366620,12660,12660,12660,12660,0
|
|
20231222,155500,81366620,12660,12660,12660,12660,0
|
|
20231222,155400,81366620,12660,12660,12660,12660,0
|
|
20231222,155300,81366620,12660,12660,12660,12660,0
|
|
20231222,155200,81366620,12660,12660,12660,12660,0
|
|
20231222,155100,81366620,12660,12660,12660,12660,0
|
|
20231222,155000,81366620,12660,12660,12660,12660,0
|
|
20231222,154900,81366620,12660,12660,12660,12660,0
|
|
20231222,154800,81366620,12660,12660,12660,12660,0
|
|
20231222,154700,81366620,12660,12660,12660,12660,0
|
|
20231222,154600,81366620,12660,12660,12660,12660,0
|
|
20231222,154500,81366620,12660,12660,12660,12660,0
|
|
20231222,154400,81366620,12660,12660,12660,12660,0
|
|
20231222,154300,81366620,12660,12660,12660,12660,0
|
|
20231222,154200,81366620,12660,12660,12660,12660,0
|
|
20231222,154100,81366620,12660,12660,12660,12660,0
|
|
20231222,154000,81366620,12660,12660,12660,12660,0
|
|
20231222,153900,81366620,12660,12660,12660,12660,0
|
|
20231222,153800,81366620,12660,12660,12660,12660,0
|
|
20231222,153700,81366620,12660,12660,12660,12660,0
|
|
20231222,153600,81366620,12660,12660,12660,12660,0
|
|
20231222,153500,81366620,12660,12660,12660,12660,474
|
|
20231222,153400,81366620,12660,12660,12660,12660,0
|
|
20231222,153300,81366620,12660,12660,12660,12660,0
|
|
20231222,153200,81366620,12660,12660,12660,12660,0
|
|
20231222,153100,81366620,12660,12660,12660,12660,0
|
|
20231222,153000,81366620,12660,12660,12660,12660,474
|
|
20231222,152900,75365780,12660,12660,12660,12660,0
|
|
20231222,152800,75365780,12660,12660,12660,12660,0
|
|
20231222,152700,75365780,12660,12660,12660,12660,0
|
|
20231222,152600,75365780,12660,12660,12660,12660,0
|
|
20231222,152500,75365780,12660,12660,12660,12660,0
|
|
20231222,152400,75365780,12660,12660,12660,12660,0
|
|
20231222,152300,75365780,12660,12660,12660,12660,0
|
|
20231222,152200,75365780,12660,12660,12660,12660,0
|
|
20231222,152100,75365780,12660,12660,12660,12660,0
|
|
20231222,152000,75365780,12660,12660,12660,12660,0
|
|
20231222,151900,75365780,12660,12660,12660,12660,50
|
|
20231222,151800,74732780,12680,12680,12680,12680,1
|
|
20231222,151700,74720100,12670,12670,12670,12670,37
|
|
20231222,151600,74251310,12680,12700,12700,12680,516
|
|
20231222,151500,67703660,12690,12690,12690,12690,4
|
|
20231222,151400,67652900,12700,12700,12700,12700,0
|
|
20231222,151300,67652900,12700,12700,12700,12700,0
|
|
20231222,151200,67652900,12700,12700,12700,12700,0
|
|
20231222,151100,67652900,12700,12700,12700,12700,1
|
|
20231222,151000,67640200,12700,12700,12700,12690,25
|
|
20231222,150900,67322720,12690,12690,12690,12690,1
|
|
20231222,150800,67310030,12690,12690,12690,12690,0
|
|
20231222,150700,67310030,12690,12690,12690,12690,1
|
|
20231222,150600,67297340,12690,12690,12690,12690,0
|
|
20231222,150500,67297340,12690,12690,12690,12690,5
|
|
20231222,150400,67233890,12700,12700,12700,12700,0
|
|
20231222,150300,67233890,12700,12700,12700,12700,22
|
|
20231222,150200,66954490,12690,12690,12690,12690,13
|
|
20231222,150100,66789520,12690,12690,12690,12690,0
|
|
20231222,150000,66789520,12690,12690,12690,12690,17
|
|
20231222,145900,66573790,12690,12690,12690,12690,15
|
|
20231222,145800,66383440,12700,12700,12700,12700,1
|
|
20231222,145700,66370740,12700,12700,12700,12700,0
|
|
20231222,145600,66370740,12700,12700,12700,12700,50
|
|
20231222,145500,65735740,12700,12700,12700,12700,21
|
|
20231222,145400,65469040,12700,12700,12700,12700,0
|
|
20231222,145300,65469040,12700,12700,12700,12700,1
|
|
20231222,145200,65456340,12690,12690,12690,12690,0
|
|
20231222,145100,65456340,12690,12690,12690,12690,0
|
|
20231222,145000,65456340,12690,12690,12690,12690,0
|
|
20231222,144900,65456340,12690,12690,12690,12690,17
|
|
20231222,144800,65240610,12690,12690,12690,12690,21
|
|
20231222,144700,64974120,12680,12680,12680,12680,8
|
|
20231222,144600,64872680,12680,12680,12680,12680,0
|
|
20231222,144500,64872680,12680,12680,12680,12680,9
|
|
20231222,144400,64758560,12690,12690,12690,12690,0
|
|
20231222,144300,64758560,12690,12690,12690,12690,0
|
|
20231222,144200,64758560,12690,12690,12690,12690,0
|
|
20231222,144100,64758560,12690,12690,12690,12690,22
|
|
20231222,144000,64479380,12680,12680,12680,12680,7
|
|
20231222,143900,64390620,12680,12680,12680,12680,0
|
|
20231222,143800,64390620,12680,12680,12680,12680,9
|
|
20231222,143700,64276500,12690,12690,12690,12690,0
|
|
20231222,143600,64276500,12690,12690,12690,12690,1
|
|
20231222,143500,64263810,12690,12690,12690,12690,17
|
|
20231222,143400,64048080,12690,12690,12690,12690,0
|
|
20231222,143300,64048080,12690,12690,12690,12690,4
|
|
20231222,143200,63997320,12690,12690,12690,12690,65
|
|
20231222,143100,63172470,12690,12690,12690,12690,0
|
|
20231222,143000,63172470,12690,12690,12690,12690,40
|
|
20231222,142900,62664870,12690,12690,12690,12690,9
|
|
20231222,142800,62550660,12690,12690,12690,12690,0
|
|
20231222,142700,62550660,12690,12690,12690,12690,0
|
|
20231222,142600,62550660,12690,12690,12690,12690,22
|
|
20231222,142500,62271480,12680,12680,12680,12680,0
|
|
20231222,142400,62271480,12680,12690,12690,12680,9
|
|
20231222,142300,62157280,12690,12690,12690,12690,0
|
|
20231222,142200,62157280,12690,12690,12690,12690,5
|
|
20231222,142100,62093830,12690,12690,12690,12690,1
|
|
20231222,142000,62081140,12690,12690,12690,12690,0
|
|
20231222,141900,62081140,12690,12690,12690,12690,21
|
|
20231222,141800,61814650,12690,12690,12690,12690,1
|
|
20231222,141700,61801960,12680,12680,12680,12680,0
|
|
20231222,141600,61801960,12680,12680,12680,12680,0
|
|
20231222,141500,61801960,12680,12680,12680,12680,0
|
|
20231222,141400,61801960,12680,12680,12680,12680,0
|
|
20231222,141300,61801960,12680,12680,12680,12680,29
|
|
20231222,141200,61434240,12680,12680,12680,12680,0
|
|
20231222,141100,61434240,12680,12680,12680,12680,21
|
|
20231222,141000,61167960,12680,12680,12680,12680,0
|
|
20231222,140900,61167960,12680,12680,12680,12680,1
|
|
20231222,140800,61155280,12660,12660,12660,12660,0
|
|
20231222,140700,61155280,12660,12660,12660,12660,0
|
|
20231222,140600,61155280,12660,12670,12670,12660,128
|
|
20231222,140500,59534540,12670,12670,12670,12670,0
|
|
20231222,140400,59534540,12670,12670,12670,12670,0
|
|
20231222,140300,59534540,12670,12670,12670,12670,0
|
|
20231222,140200,59534540,12670,12670,12670,12670,0
|
|
20231222,140100,59534540,12670,12670,12670,12670,10
|
|
20231222,140000,59407840,12680,12680,12680,12680,0
|
|
20231222,135900,59407840,12680,12680,12680,12680,0
|
|
20231222,135800,59407840,12680,12680,12680,12680,21
|
|
20231222,135700,59141560,12680,12680,12680,12680,0
|
|
20231222,135600,59141560,12680,12680,12680,12680,0
|
|
20231222,135500,59141560,12680,12680,12680,12680,0
|
|
20231222,135400,59141560,12680,12680,12680,12680,0
|
|
20231222,135300,59141560,12680,12680,12680,12680,0
|
|
20231222,135200,59141560,12680,12680,12680,12680,0
|
|
20231222,135100,59141560,12680,12690,12690,12680,164
|
|
20231222,135000,57062030,12690,12690,12690,12690,0
|
|
20231222,134900,57062030,12690,12690,12690,12690,41
|
|
20231222,134800,56541740,12690,12690,12690,12690,0
|
|
20231222,134700,56541740,12690,12690,12690,12690,0
|
|
20231222,134600,56541740,12690,12690,12690,12690,0
|
|
20231222,134500,56541740,12690,12690,12690,12690,0
|
|
20231222,134400,56541740,12690,12690,12690,12690,0
|
|
20231222,134300,56541740,12690,12690,12690,12690,0
|
|
20231222,134200,56541740,12690,12690,12690,12690,44
|
|
20231222,134100,55983380,12680,12680,12680,12680,0
|
|
20231222,134000,55983380,12680,12680,12680,12680,0
|
|
20231222,133900,55983380,12680,12680,12680,12680,0
|
|
20231222,133800,55983380,12680,12680,12680,12680,0
|
|
20231222,133700,55983380,12680,12680,12680,12680,8
|
|
20231222,133600,55881940,12690,12690,12690,12690,0
|
|
20231222,133500,55881940,12690,12670,12690,12670,1590
|
|
20231222,133400,35716690,12670,12670,12670,12670,0
|
|
20231222,133300,35716690,12670,12670,12670,12670,0
|
|
20231222,133200,35716690,12670,12670,12670,12670,0
|
|
20231222,133100,35716690,12670,12670,12670,12670,0
|
|
20231222,133000,35716690,12670,12670,12670,12670,0
|
|
20231222,132900,35716690,12670,12670,12670,12670,40
|
|
20231222,132800,35209890,12670,12670,12670,12670,0
|
|
20231222,132700,35209890,12670,12670,12670,12670,25
|
|
20231222,132600,34893140,12670,12670,12670,12670,0
|
|
20231222,132500,34893140,12670,12670,12670,12670,0
|
|
20231222,132400,34893140,12670,12670,12670,12670,8
|
|
20231222,132300,34791780,12670,12670,12670,12670,0
|
|
20231222,132200,34791780,12670,12670,12670,12670,1
|
|
20231222,132100,34779110,12670,12670,12670,12670,0
|
|
20231222,132000,34779110,12670,12670,12670,12670,21
|
|
20231222,131900,34513040,12670,12660,12670,12660,141
|
|
20231222,131800,32727940,12660,12660,12660,12660,0
|
|
20231222,131700,32727940,12660,12660,12660,12660,0
|
|
20231222,131600,32727940,12660,12660,12660,12660,0
|
|
20231222,131500,32727940,12660,12660,12660,12660,0
|
|
20231222,131400,32727940,12660,12660,12660,12660,0
|
|
20231222,131300,32727940,12660,12660,12660,12660,0
|
|
20231222,131200,32727940,12660,12660,12660,12660,0
|
|
20231222,131100,32727940,12660,12660,12660,12660,15
|
|
20231222,131000,32538040,12650,12650,12650,12650,0
|
|
20231222,130900,32538040,12650,12650,12650,12650,77
|
|
20231222,130800,31563990,12660,12660,12660,12660,0
|
|
20231222,130700,31563990,12660,12660,12660,12660,0
|
|
20231222,130600,31563990,12660,12660,12660,12660,0
|
|
20231222,130500,31563990,12660,12660,12660,12660,22
|
|
20231222,130400,31285470,12660,12660,12660,12660,0
|
|
20231222,130300,31285470,12660,12660,12660,12660,1
|
|
20231222,130200,31272810,12650,12650,12650,12650,0
|
|
20231222,130100,31272810,12650,12650,12650,12650,0
|
|
20231222,130000,31272810,12650,12650,12650,12650,0
|
|
20231222,125900,31272810,12650,12650,12650,12650,0
|
|
20231222,125800,31272810,12650,12640,12650,12640,24
|
|
20231222,125700,30969420,12640,12640,12640,12640,0
|
|
20231222,125600,30969420,12640,12640,12640,12640,0
|
|
20231222,125500,30969420,12640,12640,12640,12640,1
|
|
20231222,125400,30956780,12640,12640,12640,12640,27
|
|
20231222,125300,30615500,12650,12650,12650,12650,0
|
|
20231222,125200,30615500,12650,12650,12650,12650,21
|
|
20231222,125100,30349850,12660,12660,12660,12660,21
|
|
20231222,125000,30083990,12660,12660,12660,12660,0
|
|
20231222,124900,30083990,12660,12660,12660,12660,0
|
|
20231222,124800,30083990,12660,12660,12660,12660,0
|
|
20231222,124700,30083990,12660,12660,12660,12660,0
|
|
20231222,124600,30083990,12660,12660,12660,12660,0
|
|
20231222,124500,30083990,12660,12660,12660,12660,21
|
|
20231222,124400,29818130,12660,12660,12660,12660,1
|
|
20231222,124300,29805470,12670,12650,12670,12650,2
|
|
20231222,124200,29780150,12660,12660,12660,12660,113
|
|
20231222,124100,28349570,12660,12660,12660,12660,0
|
|
20231222,124000,28349570,12660,12660,12660,12660,1
|
|
20231222,123900,28336910,12670,12670,12670,12670,1
|
|
20231222,123800,28324240,12660,12660,12660,12660,0
|
|
20231222,123700,28324240,12660,12660,12660,12660,42
|
|
20231222,123600,27792520,12640,12640,12640,12640,0
|
|
20231222,123500,27792520,12640,12640,12640,12640,1
|
|
20231222,123400,27779880,12660,12660,12660,12660,0
|
|
20231222,123300,27779880,12660,12660,12660,12660,2
|
|
20231222,123200,27754560,12640,12640,12640,12640,0
|
|
20231222,123100,27754560,12640,12640,12640,12640,0
|
|
20231222,123000,27754560,12640,12650,12650,12640,9
|
|
20231222,122900,27640720,12650,12650,12650,12650,14
|
|
20231222,122800,27463620,12650,12650,12650,12650,22
|
|
20231222,122700,27185320,12660,12660,12660,12660,0
|
|
20231222,122600,27185320,12660,12660,12660,12660,0
|
|
20231222,122500,27185320,12660,12660,12660,12660,0
|
|
20231222,122400,27185320,12660,12660,12660,12660,0
|
|
20231222,122300,27185320,12660,12660,12660,12660,0
|
|
20231222,122200,27185320,12660,12660,12660,12660,6
|
|
20231222,122100,27109360,12660,12650,12660,12650,23
|
|
20231222,122000,26818200,12650,12650,12650,12650,0
|
|
20231222,121900,26818200,12650,12650,12650,12650,0
|
|
20231222,121800,26818200,12650,12650,12650,12650,0
|
|
20231222,121700,26818200,12650,12650,12650,12650,0
|
|
20231222,121600,26818200,12650,12650,12650,12650,0
|
|
20231222,121500,26818200,12650,12650,12650,12650,1
|
|
20231222,121400,26805550,12650,12650,12650,12650,0
|
|
20231222,121300,26805550,12650,12650,12660,12650,15
|
|
20231222,121200,26615790,12650,12650,12650,12650,0
|
|
20231222,121100,26615790,12650,12650,12650,12650,0
|
|
20231222,121000,26615790,12650,12650,12650,12650,2
|
|
20231222,120900,26590490,12650,12650,12650,12650,0
|
|
20231222,120800,26590490,12650,12650,12650,12650,0
|
|
20231222,120700,26590490,12650,12650,12650,12650,0
|
|
20231222,120600,26590490,12650,12650,12650,12650,8
|
|
20231222,120500,26489290,12640,12640,12640,12640,4
|
|
20231222,120400,26438730,12630,12630,12630,12630,0
|
|
20231222,120300,26438730,12630,12630,12630,12630,0
|
|
20231222,120200,26438730,12630,12630,12630,12630,0
|
|
20231222,120100,26438730,12630,12630,12630,12630,0
|
|
20231222,120000,26438730,12630,12630,12630,12630,0
|
|
20231222,115900,26438730,12630,12640,12640,12630,2
|
|
20231222,115800,26413460,12640,12640,12640,12640,2
|
|
20231222,115700,26388180,12630,12640,12640,12630,11
|
|
20231222,115600,26249200,12640,12640,12640,12640,2
|
|
20231222,115500,26223920,12640,12650,12650,12640,16
|
|
20231222,115400,26021550,12650,12650,12650,12650,3
|
|
20231222,115300,25983600,12650,12650,12650,12650,3
|
|
20231222,115200,25945650,12650,12640,12650,12640,4
|
|
20231222,115100,25895060,12640,12640,12640,12640,4
|
|
20231222,115000,25844500,12640,12640,12640,12640,2
|
|
20231222,114900,25819220,12640,12640,12640,12640,5
|
|
20231222,114800,25756020,12640,12640,12640,12640,3
|
|
20231222,114700,25718100,12640,12640,12640,12640,3
|
|
20231222,114600,25680180,12640,12640,12640,12640,34
|
|
20231222,114500,25250420,12640,12640,12640,12640,4
|
|
20231222,114400,25199860,12640,12630,12640,12630,8
|
|
20231222,114300,25098780,12640,12640,12640,12640,0
|
|
20231222,114200,25098780,12640,12640,12640,12640,6
|
|
20231222,114100,25022940,12640,12640,12640,12640,3
|
|
20231222,114000,24985020,12640,12650,12650,12640,15
|
|
20231222,113900,24795300,12650,12650,12650,12650,5
|
|
20231222,113800,24732050,12650,12650,12650,12650,3
|
|
20231222,113700,24694100,12650,12640,12650,12640,3
|
|
20231222,113600,24656170,12640,12640,12640,12640,4
|
|
20231222,113500,24605610,12640,12640,12640,12640,3
|
|
20231222,113400,24567690,12640,12640,12640,12640,3
|
|
20231222,113300,24529770,12640,12640,12640,12640,5
|
|
20231222,113200,24466570,12640,12640,12640,12640,3
|
|
20231222,113100,24428650,12640,12640,12640,12640,3
|
|
20231222,113000,24390730,12640,12640,12640,12640,3
|
|
20231222,112900,24352810,12630,12630,12630,12630,4
|
|
20231222,112800,24302290,12630,12630,12630,12630,3
|
|
20231222,112700,24264400,12630,12630,12630,12630,3
|
|
20231222,112600,24226510,12630,12630,12630,12630,5
|
|
20231222,112500,24163360,12630,12630,12630,12630,3
|
|
20231222,112400,24125470,12630,12630,12630,12630,4
|
|
20231222,112300,24074950,12630,12650,12650,12630,27
|
|
20231222,112200,23733600,12660,12650,12660,12650,22
|
|
20231222,112100,23455090,12660,12660,12660,12660,1
|
|
20231222,112000,23442430,12650,12650,12650,12650,6
|
|
20231222,111900,23366530,12650,12650,12650,12650,6
|
|
20231222,111800,23290630,12650,12650,12650,12650,2
|
|
20231222,111700,23265330,12660,12650,12660,12650,2
|
|
20231222,111600,23240020,12650,12650,12650,12650,9
|
|
20231222,111500,23126170,12660,12660,12660,12660,21
|
|
20231222,111400,22860310,12660,12660,12660,12660,0
|
|
20231222,111300,22860310,12660,12660,12660,12660,0
|
|
20231222,111200,22860310,12660,12660,12660,12660,1
|
|
20231222,111100,22847650,12660,12660,12660,12660,2
|
|
20231222,111000,22822330,12660,12660,12660,12660,0
|
|
20231222,110900,22822330,12660,12660,12660,12660,0
|
|
20231222,110800,22822330,12660,12660,12660,12660,22
|
|
20231222,110700,22543810,12650,12650,12650,12650,0
|
|
20231222,110600,22543810,12650,12650,12650,12650,0
|
|
20231222,110500,22543810,12650,12650,12650,12650,0
|
|
20231222,110400,22543810,12650,12650,12650,12650,0
|
|
20231222,110300,22543810,12650,12650,12650,12650,0
|
|
20231222,110200,22543810,12650,12650,12650,12650,0
|
|
20231222,110100,22543810,12650,12650,12650,12650,0
|
|
20231222,110000,22543810,12650,12650,12650,12650,21
|
|
20231222,105900,22278160,12650,12650,12650,12650,16
|
|
20231222,105800,22075760,12650,12650,12650,12650,0
|
|
20231222,105700,22075760,12650,12650,12650,12650,0
|
|
20231222,105600,22075760,12650,12650,12650,12650,0
|
|
20231222,105500,22075760,12650,12650,12650,12650,6
|
|
20231222,105400,21999860,12660,12660,12660,12660,0
|
|
20231222,105300,21999860,12660,12660,12660,12660,0
|
|
20231222,105200,21999860,12660,12660,12660,12660,0
|
|
20231222,105100,21999860,12660,12660,12660,12660,5
|
|
20231222,105000,21936560,12660,12660,12660,12660,0
|
|
20231222,104900,21936560,12660,12660,12660,12660,0
|
|
20231222,104800,21936560,12660,12660,12660,12660,0
|
|
20231222,104700,21936560,12660,12660,12660,12660,0
|
|
20231222,104600,21936560,12660,12660,12660,12660,0
|
|
20231222,104500,21936560,12660,12660,12660,12660,0
|
|
20231222,104400,21936560,12660,12660,12660,12660,0
|
|
20231222,104300,21936560,12660,12660,12660,12660,0
|
|
20231222,104200,21936560,12660,12660,12660,12660,0
|
|
20231222,104100,21936560,12660,12660,12660,12660,0
|
|
20231222,104000,21936560,12660,12660,12660,12660,0
|
|
20231222,103900,21936560,12660,12660,12660,12660,0
|
|
20231222,103800,21936560,12660,12660,12660,12660,77
|
|
20231222,103700,20961740,12660,12660,12660,12660,0
|
|
20231222,103600,20961740,12660,12660,12660,12660,0
|
|
20231222,103500,20961740,12660,12660,12660,12660,1
|
|
20231222,103400,20949080,12610,12610,12610,12610,0
|
|
20231222,103300,20949080,12610,12610,12610,12610,0
|
|
20231222,103200,20949080,12610,12650,12650,12610,212
|
|
20231222,103100,18270950,12660,12660,12660,12660,0
|
|
20231222,103000,18270950,12660,12660,12660,12660,0
|
|
20231222,102900,18270950,12660,12660,12660,12660,0
|
|
20231222,102800,18270950,12660,12660,12660,12660,0
|
|
20231222,102700,18270950,12660,12660,12660,12660,0
|
|
20231222,102600,18270950,12660,12660,12660,12660,0
|
|
20231222,102500,18270950,12660,12660,12660,12660,0
|
|
20231222,102400,18270950,12660,12660,12660,12660,0
|
|
20231222,102300,18270950,12660,12660,12660,12660,0
|
|
20231222,102200,18270950,12660,12660,12660,12660,0
|
|
20231222,102100,18270950,12660,12660,12660,12660,40
|
|
20231222,102000,17764550,12660,12630,12660,12630,680
|
|
20231222,101900,9166710,12630,12630,12630,12630,0
|
|
20231222,101800,9166710,12630,12630,12630,12630,0
|
|
20231222,101700,9166710,12630,12630,12630,12630,0
|
|
20231222,101600,9166710,12630,12630,12630,12630,22
|
|
20231222,101500,8888850,12630,12630,12630,12630,0
|
|
20231222,101400,8888850,12630,12630,12630,12630,0
|
|
20231222,101300,8888850,12630,12630,12630,12630,0
|
|
20231222,101200,8888850,12630,12630,12630,12630,0
|
|
20231222,101100,8888850,12630,12630,12630,12630,0
|
|
20231222,101000,8888850,12630,12630,12630,12630,0
|
|
20231222,100900,8888850,12630,12630,12630,12630,0
|
|
20231222,100800,8888850,12630,12630,12630,12630,0
|
|
20231222,100700,8888850,12630,12630,12630,12630,0
|
|
20231222,100600,8888850,12630,12630,12630,12630,0
|
|
20231222,100500,8888850,12630,12630,12630,12630,0
|
|
20231222,100400,8888850,12630,12630,12630,12630,0
|
|
20231222,100300,8888850,12630,12630,12630,12630,0
|
|
20231222,100200,8888850,12630,12630,12630,12630,0
|
|
20231222,100100,8888850,12630,12630,12630,12630,10
|
|
20231222,100000,8762550,12630,12600,12630,12600,2
|
|
20231222,095900,8737320,12610,12610,12610,12610,0
|
|
20231222,095800,8737320,12610,12610,12610,12610,0
|
|
20231222,095700,8737320,12610,12610,12610,12610,0
|
|
20231222,095600,8737320,12610,12610,12610,12610,0
|
|
20231222,095500,8737320,12610,12610,12610,12610,1
|
|
20231222,095400,8724710,12610,12610,12610,12610,22
|
|
20231222,095300,8447290,12610,12610,12610,12610,0
|
|
20231222,095200,8447290,12610,12610,12610,12610,0
|
|
20231222,095100,8447290,12610,12610,12630,12610,22
|
|
20231222,095000,8169850,12610,12610,12610,12610,3
|
|
20231222,094900,8132020,12630,12630,12630,12630,1
|
|
20231222,094800,8119390,12620,12620,12620,12620,29
|
|
20231222,094700,7753410,12620,12620,12620,12620,22
|
|
20231222,094600,7475770,12600,12600,12600,12600,13
|
|
20231222,094500,7311970,12600,12600,12600,12600,0
|
|
20231222,094400,7311970,12600,12600,12620,12600,40
|
|
20231222,094300,6807880,12600,12620,12620,12600,43
|
|
20231222,094200,6265660,12620,12620,12620,12620,0
|
|
20231222,094100,6265660,12620,12620,12620,12620,0
|
|
20231222,094000,6265660,12620,12630,12630,12620,22
|
|
20231222,093900,5987810,12640,12640,12640,12640,3
|
|
20231222,093800,5949890,12640,12640,12640,12640,0
|
|
20231222,093700,5949890,12640,12640,12640,12640,1
|
|
20231222,093600,5937250,12640,12640,12640,12640,1
|
|
20231222,093500,5924610,12640,12640,12640,12640,20
|
|
20231222,093400,5671810,12640,12640,12640,12640,7
|
|
20231222,093300,5583330,12640,12640,12640,12640,0
|
|
20231222,093200,5583330,12640,12640,12640,12640,0
|
|
20231222,093100,5583330,12640,12640,12640,12640,0
|
|
20231222,093000,5583330,12640,12640,12640,12640,0
|
|
20231222,092900,5583330,12640,12640,12640,12640,2
|
|
20231222,092800,5558050,12600,12630,12630,12600,185
|
|
20231222,092700,3224800,12630,12630,12630,12630,1
|
|
20231222,092600,3212170,12630,12630,12630,12630,0
|
|
20231222,092500,3212170,12630,12630,12630,12630,1
|
|
20231222,092400,3199540,12620,12620,12620,12620,1
|
|
20231222,092300,3186920,12660,12660,12660,12660,1
|
|
20231222,092200,3174260,12610,12610,12610,12610,0
|
|
20231222,092100,3174260,12610,12620,12620,12610,2
|
|
20231222,092000,3149030,12660,12660,12660,12660,1
|
|
20231222,091900,3136370,12610,12610,12610,12610,0
|
|
20231222,091800,3136370,12610,12610,12610,12610,7
|
|
20231222,091700,3048100,12660,12660,12660,12660,10
|
|
20231222,091600,2921500,12660,12660,12660,12660,10
|
|
20231222,091500,2794900,12660,12660,12660,12660,3
|
|
20231222,091400,2756920,12670,12670,12670,12670,0
|
|
20231222,091300,2756920,12670,12670,12670,12670,0
|
|
20231222,091200,2756920,12670,12610,12670,12610,75
|
|
20231222,091100,1811050,12610,12610,12610,12610,38
|
|
20231222,091000,1331870,12670,12620,12670,12620,6
|
|
20231222,090900,1256100,12680,12680,12680,12680,0
|
|
20231222,090800,1256100,12680,12680,12680,12680,0
|
|
20231222,090700,1256100,12680,12680,12680,12680,7
|
|
20231222,090600,1167340,12610,12620,12620,12610,2
|
|
20231222,090500,1142110,12630,12640,12640,12630,11
|
|
20231222,090400,1003170,12700,12640,12700,12640,8
|
|
20231222,090300,901630,12640,12640,12640,12640,20
|
|
20231222,090200,648830,12640,12640,12640,12640,10
|
|
20231222,090100,522430,12630,12640,12640,12630,11
|
|
20231222,090000,383400,12780,12780,12780,12780,30
|