595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185200,821353870,14680,14680,14680,14680,1696
|
|
20231205,185100,821353870,14680,14680,14680,14680,0
|
|
20231205,185000,821353870,14680,14680,14680,14680,0
|
|
20231205,184900,821353870,14680,14680,14680,14680,0
|
|
20231205,184800,821353870,14680,14680,14680,14680,0
|
|
20231205,184700,821353870,14680,14680,14680,14680,0
|
|
20231205,184600,821353870,14680,14680,14680,14680,0
|
|
20231205,184500,821353870,14680,14680,14680,14680,0
|
|
20231205,184400,821353870,14680,14680,14680,14680,0
|
|
20231205,184300,821353870,14680,14680,14680,14680,0
|
|
20231205,184200,821353870,14680,14680,14680,14680,0
|
|
20231205,184100,821353870,14680,14680,14680,14680,0
|
|
20231205,184000,821353870,14680,14680,14680,14680,0
|
|
20231205,183900,821353870,14680,14680,14680,14680,0
|
|
20231205,183800,821353870,14680,14680,14680,14680,0
|
|
20231205,183700,821353870,14680,14680,14680,14680,0
|
|
20231205,183600,821353870,14680,14680,14680,14680,0
|
|
20231205,183500,821353870,14680,14680,14680,14680,0
|
|
20231205,183400,821353870,14680,14680,14680,14680,0
|
|
20231205,183300,821353870,14680,14680,14680,14680,0
|
|
20231205,183200,821353870,14680,14680,14680,14680,0
|
|
20231205,183100,821353870,14680,14680,14680,14680,0
|
|
20231205,183000,821353870,14680,14680,14680,14680,0
|
|
20231205,182900,821353870,14680,14680,14680,14680,0
|
|
20231205,182800,821353870,14680,14680,14680,14680,0
|
|
20231205,182700,821353870,14680,14680,14680,14680,0
|
|
20231205,182600,821353870,14680,14680,14680,14680,0
|
|
20231205,182500,821353870,14680,14680,14680,14680,0
|
|
20231205,182400,821353870,14680,14680,14680,14680,0
|
|
20231205,182300,821353870,14680,14680,14680,14680,0
|
|
20231205,182200,821353870,14680,14680,14680,14680,1696
|
|
20231205,182100,821353870,14680,14680,14680,14680,0
|
|
20231205,182000,821353870,14680,14680,14680,14680,0
|
|
20231205,181900,821353870,14680,14680,14680,14680,0
|
|
20231205,181800,821353870,14680,14680,14680,14680,0
|
|
20231205,181700,821353870,14680,14680,14680,14680,0
|
|
20231205,181600,821353870,14680,14680,14680,14680,0
|
|
20231205,181500,821353870,14680,14680,14680,14680,0
|
|
20231205,181400,821353870,14680,14680,14680,14680,0
|
|
20231205,181300,821353870,14680,14680,14680,14680,0
|
|
20231205,181200,821353870,14680,14680,14680,14680,0
|
|
20231205,181100,821353870,14680,14680,14680,14680,0
|
|
20231205,181000,821353870,14680,14680,14680,14680,0
|
|
20231205,180900,821353870,14680,14680,14680,14680,0
|
|
20231205,180800,821353870,14680,14680,14680,14680,0
|
|
20231205,180700,821353870,14680,14680,14680,14680,0
|
|
20231205,180600,821353870,14680,14680,14680,14680,0
|
|
20231205,180500,821353870,14680,14680,14680,14680,0
|
|
20231205,180400,821353870,14680,14680,14680,14680,0
|
|
20231205,180300,821353870,14680,14680,14680,14680,0
|
|
20231205,180200,821353870,14680,14680,14680,14680,0
|
|
20231205,180100,821353870,14680,14680,14680,14680,0
|
|
20231205,180000,821353870,14680,14680,14680,14680,0
|
|
20231205,175900,821353870,14680,14680,14680,14680,0
|
|
20231205,175800,821353870,14680,14680,14680,14680,0
|
|
20231205,175700,821353870,14680,14680,14680,14680,0
|
|
20231205,175600,821353870,14680,14680,14680,14680,0
|
|
20231205,175500,821353870,14680,14680,14680,14680,0
|
|
20231205,175400,821353870,14680,14680,14680,14680,0
|
|
20231205,175300,821353870,14680,14680,14680,14680,0
|
|
20231205,175200,821353870,14680,14680,14680,14680,1696
|
|
20231205,175100,821353870,14680,14680,14680,14680,0
|
|
20231205,175000,821353870,14680,14680,14680,14680,0
|
|
20231205,174900,821353870,14680,14680,14680,14680,0
|
|
20231205,174800,821353870,14680,14680,14680,14680,0
|
|
20231205,174700,821353870,14680,14680,14680,14680,0
|
|
20231205,174600,821353870,14680,14680,14680,14680,0
|
|
20231205,174500,821353870,14680,14680,14680,14680,0
|
|
20231205,174400,821353870,14680,14680,14680,14680,0
|
|
20231205,174300,821353870,14680,14680,14680,14680,0
|
|
20231205,174200,821353870,14680,14680,14680,14680,0
|
|
20231205,174100,821353870,14680,14680,14680,14680,0
|
|
20231205,174000,821353870,14680,14680,14680,14680,0
|
|
20231205,173900,821353870,14680,14680,14680,14680,0
|
|
20231205,173800,821353870,14680,14680,14680,14680,0
|
|
20231205,173700,821353870,14680,14680,14680,14680,0
|
|
20231205,173600,821353870,14680,14680,14680,14680,0
|
|
20231205,173500,821353870,14680,14680,14680,14680,0
|
|
20231205,173400,821353870,14680,14680,14680,14680,0
|
|
20231205,173300,821353870,14680,14680,14680,14680,0
|
|
20231205,173200,821353870,14680,14680,14680,14680,0
|
|
20231205,173100,821353870,14680,14680,14680,14680,0
|
|
20231205,173000,821353870,14680,14680,14680,14680,0
|
|
20231205,172900,821353870,14680,14680,14680,14680,0
|
|
20231205,172800,821353870,14680,14680,14680,14680,0
|
|
20231205,172700,821353870,14680,14680,14680,14680,0
|
|
20231205,172600,821353870,14680,14680,14680,14680,0
|
|
20231205,172500,821353870,14680,14680,14680,14680,0
|
|
20231205,172400,821353870,14680,14680,14680,14680,0
|
|
20231205,172300,821353870,14680,14680,14680,14680,0
|
|
20231205,172200,821353870,14680,14680,14680,14680,1696
|
|
20231205,172100,821353870,14680,14680,14680,14680,0
|
|
20231205,172000,821353870,14680,14680,14680,14680,0
|
|
20231205,171900,821353870,14680,14680,14680,14680,0
|
|
20231205,171800,821353870,14680,14680,14680,14680,0
|
|
20231205,171700,821353870,14680,14680,14680,14680,0
|
|
20231205,171600,821353870,14680,14680,14680,14680,0
|
|
20231205,171500,821353870,14680,14680,14680,14680,0
|
|
20231205,171400,821353870,14680,14680,14680,14680,0
|
|
20231205,171300,821353870,14680,14680,14680,14680,0
|
|
20231205,171200,821353870,14680,14680,14680,14680,0
|
|
20231205,171100,821353870,14680,14680,14680,14680,0
|
|
20231205,171000,821353870,14680,14680,14680,14680,0
|
|
20231205,170900,821353870,14680,14680,14680,14680,0
|
|
20231205,170800,821353870,14680,14680,14680,14680,0
|
|
20231205,170700,821353870,14680,14680,14680,14680,0
|
|
20231205,170600,821353870,14680,14680,14680,14680,0
|
|
20231205,170500,821353870,14680,14680,14680,14680,0
|
|
20231205,170400,821353870,14680,14680,14680,14680,0
|
|
20231205,170300,821353870,14680,14680,14680,14680,0
|
|
20231205,170200,821353870,14680,14680,14680,14680,0
|
|
20231205,170100,821353870,14680,14680,14680,14680,0
|
|
20231205,170000,821353870,14680,14680,14680,14680,0
|
|
20231205,165900,821353870,14680,14680,14680,14680,0
|
|
20231205,165800,821353870,14680,14680,14680,14680,0
|
|
20231205,165700,821353870,14680,14680,14680,14680,0
|
|
20231205,165600,821353870,14680,14680,14680,14680,0
|
|
20231205,165500,821353870,14680,14680,14680,14680,0
|
|
20231205,165400,821353870,14680,14680,14680,14680,0
|
|
20231205,165300,821353870,14680,14680,14680,14680,0
|
|
20231205,165200,821353870,14680,14680,14680,14680,1696
|
|
20231205,165100,821353870,14680,14680,14680,14680,0
|
|
20231205,165000,821353870,14680,14680,14680,14680,0
|
|
20231205,164900,821353870,14680,14680,14680,14680,0
|
|
20231205,164800,821353870,14680,14680,14680,14680,0
|
|
20231205,164700,821353870,14680,14680,14680,14680,0
|
|
20231205,164600,821353870,14680,14680,14680,14680,0
|
|
20231205,164500,821353870,14680,14680,14680,14680,0
|
|
20231205,164400,821353870,14680,14680,14680,14680,0
|
|
20231205,164300,821353870,14680,14680,14680,14680,0
|
|
20231205,164200,821353870,14680,14680,14680,14680,0
|
|
20231205,164100,821353870,14680,14680,14680,14680,0
|
|
20231205,164000,821353870,14680,14680,14680,14680,0
|
|
20231205,163900,821353870,14680,14680,14680,14680,0
|
|
20231205,163800,821353870,14680,14680,14680,14680,0
|
|
20231205,163700,821353870,14680,14680,14680,14680,0
|
|
20231205,163600,821353870,14680,14680,14680,14680,0
|
|
20231205,163500,821353870,14680,14680,14680,14680,0
|
|
20231205,163400,821353870,14680,14680,14680,14680,0
|
|
20231205,163300,821353870,14680,14680,14680,14680,0
|
|
20231205,163200,821353870,14680,14680,14680,14680,0
|
|
20231205,163100,821353870,14680,14680,14680,14680,0
|
|
20231205,163000,821353870,14680,14680,14680,14680,0
|
|
20231205,162900,821353870,14680,14680,14680,14680,0
|
|
20231205,162800,821353870,14680,14680,14680,14680,0
|
|
20231205,162700,821353870,14680,14680,14680,14680,0
|
|
20231205,162600,821353870,14680,14680,14680,14680,0
|
|
20231205,162500,821353870,14680,14680,14680,14680,0
|
|
20231205,162400,821353870,14680,14680,14680,14680,0
|
|
20231205,162300,821353870,14680,14680,14680,14680,0
|
|
20231205,162200,821353870,14680,14680,14680,14680,1696
|
|
20231205,162100,821353870,14680,14680,14680,14680,0
|
|
20231205,162000,821353870,14680,14680,14680,14680,0
|
|
20231205,161900,821353870,14680,14680,14680,14680,0
|
|
20231205,161800,821353870,14680,14680,14680,14680,0
|
|
20231205,161700,821353870,14680,14680,14680,14680,0
|
|
20231205,161600,821353870,14680,14680,14680,14680,0
|
|
20231205,161500,821353870,14680,14680,14680,14680,0
|
|
20231205,161400,821353870,14680,14680,14680,14680,0
|
|
20231205,161300,821353870,14680,14680,14680,14680,0
|
|
20231205,161200,821353870,14680,14680,14680,14680,0
|
|
20231205,161100,821353870,14680,14680,14680,14680,0
|
|
20231205,161000,821353870,14680,14680,14680,14680,0
|
|
20231205,160900,821353870,14680,14680,14680,14680,0
|
|
20231205,160800,821353870,14680,14680,14680,14680,0
|
|
20231205,160700,821353870,14680,14680,14680,14680,0
|
|
20231205,160600,821353870,14680,14680,14680,14680,0
|
|
20231205,160500,821353870,14680,14680,14680,14680,0
|
|
20231205,160400,821353870,14680,14680,14680,14680,0
|
|
20231205,160300,821353870,14680,14680,14680,14680,0
|
|
20231205,160200,821353870,14680,14680,14680,14680,0
|
|
20231205,160100,821353870,14680,14680,14680,14680,0
|
|
20231205,160000,821353870,14680,14680,14680,14680,0
|
|
20231205,155900,821353870,14680,14680,14680,14680,0
|
|
20231205,155800,821353870,14680,14680,14680,14680,0
|
|
20231205,155700,821353870,14680,14680,14680,14680,0
|
|
20231205,155600,821353870,14680,14680,14680,14680,0
|
|
20231205,155500,821353870,14680,14680,14680,14680,0
|
|
20231205,155400,821353870,14680,14680,14680,14680,0
|
|
20231205,155300,821353870,14680,14680,14680,14680,0
|
|
20231205,155200,821353870,14680,14680,14680,14680,1696
|
|
20231205,155100,821353870,14680,14680,14680,14680,0
|
|
20231205,155000,821353870,14680,14680,14680,14680,0
|
|
20231205,154900,821353870,14680,14680,14680,14680,0
|
|
20231205,154800,821353870,14680,14680,14680,14680,0
|
|
20231205,154700,821353870,14680,14680,14680,14680,0
|
|
20231205,154600,821353870,14680,14680,14680,14680,0
|
|
20231205,154500,821353870,14680,14680,14680,14680,0
|
|
20231205,154400,821353870,14680,14680,14680,14680,0
|
|
20231205,154300,821353870,14680,14680,14680,14680,0
|
|
20231205,154200,821353870,14680,14680,14680,14680,0
|
|
20231205,154100,821353870,14680,14680,14680,14680,0
|
|
20231205,154000,821353870,14680,14680,14680,14680,0
|
|
20231205,153900,821353870,14680,14680,14680,14680,0
|
|
20231205,153800,821353870,14680,14680,14680,14680,0
|
|
20231205,153700,821353870,14680,14680,14680,14680,0
|
|
20231205,153600,821353870,14680,14680,14680,14680,0
|
|
20231205,153500,821353870,14680,14680,14680,14680,0
|
|
20231205,153400,821353870,14680,14680,14680,14680,0
|
|
20231205,153300,821353870,14680,14680,14680,14680,0
|
|
20231205,153200,821353870,14680,14680,14680,14680,0
|
|
20231205,153100,821353870,14680,14680,14680,14680,0
|
|
20231205,153000,821353870,14680,14680,14680,14680,1696
|
|
20231205,152900,796456590,14750,14750,14750,14750,0
|
|
20231205,152800,796456590,14750,14750,14750,14750,0
|
|
20231205,152700,796456590,14750,14750,14750,14750,0
|
|
20231205,152600,796456590,14750,14750,14750,14750,0
|
|
20231205,152500,796456590,14750,14750,14750,14750,0
|
|
20231205,152400,796456590,14750,14750,14750,14750,0
|
|
20231205,152300,796456590,14750,14750,14750,14750,0
|
|
20231205,152200,796456590,14750,14750,14750,14750,0
|
|
20231205,152100,796456590,14750,14750,14750,14750,0
|
|
20231205,152000,796456590,14750,14750,14750,14750,0
|
|
20231205,151900,796456590,14750,14750,14750,14750,29
|
|
20231205,151800,796028840,14870,14870,14870,14870,1
|
|
20231205,151700,796013970,14870,14870,14870,14870,76
|
|
20231205,151600,794883850,14900,14710,14900,14710,117
|
|
20231205,151500,793155500,14740,14740,14740,14740,2
|
|
20231205,151400,793126020,14740,14700,14740,14700,4334
|
|
20231205,151300,729416100,14700,14690,14700,14690,757
|
|
20231205,151200,718294690,14690,14690,14690,14680,116
|
|
20231205,151100,716591090,14690,14690,14690,14690,2
|
|
20231205,151000,716561710,14680,14680,14680,14680,53
|
|
20231205,150900,715783670,14680,14670,14680,14670,361
|
|
20231205,150800,710487350,14680,14670,14680,14660,817
|
|
20231205,150700,698504130,14670,14680,14680,14670,290
|
|
20231205,150600,694248800,14690,14680,14690,14680,552
|
|
20231205,150500,686139930,14670,14730,14730,14670,1548
|
|
20231205,150400,663372800,14730,14740,14740,14720,356
|
|
20231205,150300,658128120,14750,14740,14750,14730,180
|
|
20231205,150200,655476590,14750,14790,14800,14750,178
|
|
20231205,150100,652846240,14800,14780,14800,14730,409
|
|
20231205,150000,646811700,14790,14790,14790,14790,121
|
|
20231205,145900,645022110,14800,14800,14800,14800,0
|
|
20231205,145800,645022110,14800,14790,14800,14790,15
|
|
20231205,145700,644800180,14790,14790,14790,14790,0
|
|
20231205,145600,644800180,14790,14790,14790,14790,0
|
|
20231205,145500,644800180,14790,14790,14790,14790,0
|
|
20231205,145400,644800180,14790,14790,14790,14790,78
|
|
20231205,145300,643646560,14810,14820,14820,14790,685
|
|
20231205,145200,633508100,14810,14810,14810,14810,0
|
|
20231205,145100,633508100,14810,14810,14810,14810,188
|
|
20231205,145000,630723820,14810,14810,14810,14810,0
|
|
20231205,144900,630723820,14810,14820,14820,14810,128
|
|
20231205,144800,628828040,14810,14810,14820,14810,273
|
|
20231205,144700,624784810,14830,14860,14860,14830,6
|
|
20231205,144600,624695680,14810,14810,14810,14810,0
|
|
20231205,144500,624695680,14810,14810,14810,14810,337
|
|
20231205,144400,619704710,14820,14860,14860,14820,4924
|
|
20231205,144300,546607480,14850,14850,14850,14850,0
|
|
20231205,144200,546607480,14850,14850,14850,14850,407
|
|
20231205,144100,540563530,14860,14860,14860,14860,1
|
|
20231205,144000,540548670,14850,14860,14860,14850,468
|
|
20231205,143900,533598820,14850,14850,14850,14850,0
|
|
20231205,143800,533598820,14850,14850,14850,14850,1
|
|
20231205,143700,533583970,14860,14850,14860,14850,16
|
|
20231205,143600,533346360,14860,14860,14860,14860,1
|
|
20231205,143500,533331500,14870,14870,14870,14870,20
|
|
20231205,143400,533034100,14860,14860,14860,14860,1
|
|
20231205,143300,533019240,14850,14860,14860,14850,118
|
|
20231205,143200,531266860,14860,14860,14860,14860,7
|
|
20231205,143100,531162840,14850,14850,14850,14850,0
|
|
20231205,143000,531162840,14850,14850,14850,14850,0
|
|
20231205,142900,531162840,14850,14850,14850,14850,10
|
|
20231205,142800,531014340,14850,14850,14850,14850,88
|
|
20231205,142700,529707540,14860,14860,14860,14860,1163
|
|
20231205,142600,512425360,14860,14870,14870,14860,52
|
|
20231205,142500,511652630,14870,14870,14870,14870,2
|
|
20231205,142400,511622890,14870,14870,14870,14870,0
|
|
20231205,142300,511622890,14870,14860,14870,14860,169
|
|
20231205,142200,509111540,14870,14870,14870,14870,0
|
|
20231205,142100,509111540,14870,14870,14870,14870,0
|
|
20231205,142000,509111540,14870,14870,14870,14870,0
|
|
20231205,141900,509111540,14870,14860,14870,14860,103
|
|
20231205,141800,507579960,14860,14860,14860,14860,200
|
|
20231205,141700,504607960,14860,14860,14860,14860,0
|
|
20231205,141600,504607960,14860,14860,14860,14860,0
|
|
20231205,141500,504607960,14860,14860,14860,14860,0
|
|
20231205,141400,504607960,14860,14860,14860,14860,0
|
|
20231205,141300,504607960,14860,14860,14860,14860,0
|
|
20231205,141200,504607960,14860,14860,14860,14860,3
|
|
20231205,141100,504563380,14860,14860,14860,14860,0
|
|
20231205,141000,504563380,14860,14860,14860,14860,2
|
|
20231205,140900,504533660,14860,14860,14860,14860,40
|
|
20231205,140800,503939260,14860,14860,14860,14860,3
|
|
20231205,140700,503894680,14860,14860,14860,14860,25
|
|
20231205,140600,503523180,14900,14850,14900,14850,154
|
|
20231205,140500,501236030,14850,14860,14860,14850,300
|
|
20231205,140400,496778840,14850,14850,14850,14850,0
|
|
20231205,140300,496778840,14850,14850,14850,14850,0
|
|
20231205,140200,496778840,14850,14850,14850,14850,0
|
|
20231205,140100,496778840,14850,14850,14850,14850,0
|
|
20231205,140000,496778840,14850,14850,14850,14850,0
|
|
20231205,135900,496778840,14850,14850,14850,14850,0
|
|
20231205,135800,496778840,14850,14850,14850,14850,0
|
|
20231205,135700,496778840,14850,14850,14850,14850,0
|
|
20231205,135600,496778840,14850,14850,14850,14850,0
|
|
20231205,135500,496778840,14850,14850,14850,14850,0
|
|
20231205,135400,496778840,14850,14850,14850,14850,0
|
|
20231205,135300,496778840,14850,14850,14850,14850,0
|
|
20231205,135200,496778840,14850,14850,14850,14850,0
|
|
20231205,135100,496778840,14850,14850,14850,14850,0
|
|
20231205,135000,496778840,14850,14850,14850,14850,0
|
|
20231205,134900,496778840,14850,14850,14850,14850,66
|
|
20231205,134800,495798740,14840,14850,14850,14840,39
|
|
20231205,134700,495219930,14840,14840,14840,14840,0
|
|
20231205,134600,495219930,14840,14840,14840,14840,0
|
|
20231205,134500,495219930,14840,14910,14910,14840,1010
|
|
20231205,134400,480224950,14910,14910,14910,14910,1
|
|
20231205,134300,480210040,14870,14870,14870,14870,0
|
|
20231205,134200,480210040,14870,14870,14870,14870,58
|
|
20231205,134100,479347580,14870,14870,14870,14870,1
|
|
20231205,134000,479332710,14870,14870,14870,14870,1
|
|
20231205,133900,479317840,14870,14870,14870,14870,0
|
|
20231205,133800,479317840,14870,14870,14870,14870,0
|
|
20231205,133700,479317840,14870,14870,14870,14870,0
|
|
20231205,133600,479317840,14870,14870,14870,14870,0
|
|
20231205,133500,479317840,14870,14870,14870,14870,0
|
|
20231205,133400,479317840,14870,14870,14870,14870,0
|
|
20231205,133300,479317840,14870,14870,14870,14870,0
|
|
20231205,133200,479317840,14870,14870,14870,14870,0
|
|
20231205,133100,479317840,14870,14870,14870,14870,29
|
|
20231205,133000,478886610,14870,14870,14870,14870,0
|
|
20231205,132900,478886610,14870,14870,14870,14870,0
|
|
20231205,132800,478886610,14870,14870,14870,14870,0
|
|
20231205,132700,478886610,14870,14880,14880,14870,46
|
|
20231205,132600,478202580,14870,14870,14870,14870,0
|
|
20231205,132500,478202580,14870,14870,14870,14870,0
|
|
20231205,132400,478202580,14870,14870,14870,14870,0
|
|
20231205,132300,478202580,14870,14870,14870,14870,36
|
|
20231205,132200,477667260,14850,14850,14850,14850,0
|
|
20231205,132100,477667260,14850,14850,14850,14850,0
|
|
20231205,132000,477667260,14850,14850,14850,14850,100
|
|
20231205,131900,476182260,14850,14850,14850,14850,0
|
|
20231205,131800,476182260,14850,14850,14850,14850,30
|
|
20231205,131700,475736760,14830,14830,14830,14830,100
|
|
20231205,131600,474253760,14830,14830,14830,14830,0
|
|
20231205,131500,474253760,14830,14830,14830,14830,60
|
|
20231205,131400,473363960,14830,14880,14880,14830,5037
|
|
20231205,131300,398652360,14890,14890,14890,14890,10
|
|
20231205,131200,398503460,14890,14890,14890,14890,69
|
|
20231205,131100,397476050,14890,14910,14910,14890,1151
|
|
20231205,131000,380315270,14910,14910,14910,14910,0
|
|
20231205,130900,380315270,14910,14910,14910,14910,443
|
|
20231205,130800,373710140,14920,14920,14920,14920,100
|
|
20231205,130700,372218140,14920,14920,14920,14920,100
|
|
20231205,130600,370726140,14930,14930,14930,14930,0
|
|
20231205,130500,370726140,14930,14930,14930,14920,174
|
|
20231205,130400,368130020,14930,14930,14930,14930,18
|
|
20231205,130300,367861280,14940,14940,14940,14940,13
|
|
20231205,130200,367667060,14930,14930,14930,14930,0
|
|
20231205,130100,367667060,14930,14930,14930,14930,0
|
|
20231205,130000,367667060,14930,14930,14930,14930,0
|
|
20231205,125900,367667060,14930,14930,14930,14930,59
|
|
20231205,125800,366786190,14930,14930,14930,14930,0
|
|
20231205,125700,366786190,14930,14930,14930,14930,1
|
|
20231205,125600,366771260,14930,14930,14930,14930,4
|
|
20231205,125500,366711540,14930,14930,14930,14930,0
|
|
20231205,125400,366711540,14930,14930,14930,14930,4
|
|
20231205,125300,366651820,14920,14920,14920,14920,9
|
|
20231205,125200,366517540,14900,14900,14900,14900,0
|
|
20231205,125100,366517540,14900,14900,14900,14900,0
|
|
20231205,125000,366517540,14900,14900,14900,14900,0
|
|
20231205,124900,366517540,14900,14900,14900,14900,0
|
|
20231205,124800,366517540,14900,14900,14900,14900,92
|
|
20231205,124700,365146740,14900,14900,14900,14900,9
|
|
20231205,124600,365012640,14890,14890,14890,14890,1
|
|
20231205,124500,364997750,14900,14900,14900,14900,18
|
|
20231205,124400,364729550,14920,14930,14930,14920,11
|
|
20231205,124300,364565330,14850,14900,14900,14850,2171
|
|
20231205,124200,332285590,14900,14920,14920,14900,146
|
|
20231205,124100,330108960,14920,14920,14920,14920,1
|
|
20231205,124000,330094040,14920,14920,14920,14920,29
|
|
20231205,123900,329661360,14930,14930,14930,14930,8
|
|
20231205,123800,329541920,14940,14940,14940,14940,10
|
|
20231205,123700,329392520,14940,14940,14940,14940,54
|
|
20231205,123600,328585760,14940,14940,14940,14940,23
|
|
20231205,123500,328242140,14950,14950,14950,14950,2
|
|
20231205,123400,328212240,14940,14940,14940,14940,0
|
|
20231205,123300,328212240,14940,14940,14940,14940,87
|
|
20231205,123200,326912460,14950,14960,14960,14950,713
|
|
20231205,123100,316251400,15000,15000,15000,14960,76
|
|
20231205,123000,315114360,14970,14970,14970,14970,0
|
|
20231205,122900,315114360,14970,14970,14970,14970,0
|
|
20231205,122800,315114360,14970,14970,14970,14970,0
|
|
20231205,122700,315114360,14970,14970,14970,14970,0
|
|
20231205,122600,315114360,14970,14960,14970,14960,69
|
|
20231205,122500,314081740,14960,14960,14960,14960,12
|
|
20231205,122400,313902220,14970,14970,14970,14970,6
|
|
20231205,122300,313812400,14970,14970,14990,14970,290
|
|
20231205,122200,309470800,14980,14980,14980,14970,82
|
|
20231205,122100,308242940,15000,15000,15000,15000,238
|
|
20231205,122000,304672940,15000,15000,15000,15000,50
|
|
20231205,121900,303922940,15000,15000,15010,15000,97
|
|
20231205,121800,302467890,15000,15000,15000,15000,0
|
|
20231205,121700,302467890,15000,15010,15020,15000,265
|
|
20231205,121600,298491110,15020,15020,15020,15020,0
|
|
20231205,121500,298491110,15020,15020,15020,15020,2
|
|
20231205,121400,298461070,15040,15040,15040,15040,1
|
|
20231205,121300,298446030,15050,15050,15050,15050,0
|
|
20231205,121200,298446030,15050,15050,15050,15050,18
|
|
20231205,121100,298175130,15050,15050,15050,15050,0
|
|
20231205,121000,298175130,15050,15050,15050,15050,0
|
|
20231205,120900,298175130,15050,15050,15050,15050,0
|
|
20231205,120800,298175130,15050,15050,15050,15050,0
|
|
20231205,120700,298175130,15050,15050,15050,15050,0
|
|
20231205,120600,298175130,15050,15050,15050,15050,0
|
|
20231205,120500,298175130,15050,15050,15050,15050,0
|
|
20231205,120400,298175130,15050,15050,15050,15050,0
|
|
20231205,120300,298175130,15050,15050,15050,15050,5
|
|
20231205,120200,298099880,15010,15010,15010,15010,0
|
|
20231205,120100,298099880,15010,15010,15010,15010,0
|
|
20231205,120000,298099880,15010,15010,15010,15010,148
|
|
20231205,115900,295878400,15010,15010,15010,15010,0
|
|
20231205,115800,295878400,15010,15010,15010,15010,0
|
|
20231205,115700,295878400,15010,15010,15010,15010,0
|
|
20231205,115600,295878400,15010,15010,15010,15010,0
|
|
20231205,115500,295878400,15010,15010,15010,15010,25
|
|
20231205,115400,295503150,15010,15060,15060,15010,51
|
|
20231205,115300,294735140,15070,15070,15070,15070,0
|
|
20231205,115200,294735140,15070,15070,15070,15070,0
|
|
20231205,115100,294735140,15070,15070,15070,15070,0
|
|
20231205,115000,294735140,15070,15070,15070,15070,0
|
|
20231205,114900,294735140,15070,15070,15070,15070,0
|
|
20231205,114800,294735140,15070,15070,15070,15070,0
|
|
20231205,114700,294735140,15070,15070,15070,15070,1
|
|
20231205,114600,294720070,15010,15010,15010,15010,0
|
|
20231205,114500,294720070,15010,15010,15010,15010,157
|
|
20231205,114400,292363500,15070,15070,15070,15070,0
|
|
20231205,114300,292363500,15070,15070,15070,15070,0
|
|
20231205,114200,292363500,15070,15070,15070,15070,1
|
|
20231205,114100,292348430,15010,15010,15010,15010,0
|
|
20231205,114000,292348430,15010,15010,15010,15010,0
|
|
20231205,113900,292348430,15010,15080,15080,15010,109
|
|
20231205,113800,290712270,15080,15010,15080,15010,73
|
|
20231205,113700,289616260,15010,15010,15010,15010,0
|
|
20231205,113600,289616260,15010,15010,15010,15010,0
|
|
20231205,113500,289616260,15010,15010,15010,15010,0
|
|
20231205,113400,289616260,15010,15010,15010,15010,0
|
|
20231205,113300,289616260,15010,15020,15020,15010,129
|
|
20231205,113200,287679730,15030,15030,15030,15030,0
|
|
20231205,113100,287679730,15030,15030,15030,15030,0
|
|
20231205,113000,287679730,15030,15030,15030,15030,0
|
|
20231205,112900,287679730,15030,15060,15060,15030,4610
|
|
20231205,112800,218382660,15050,15050,15050,15050,0
|
|
20231205,112700,218382660,15050,15050,15050,15050,0
|
|
20231205,112600,218382660,15050,15050,15050,15050,0
|
|
20231205,112500,218382660,15050,15050,15050,15050,0
|
|
20231205,112400,218382660,15050,15050,15050,15050,0
|
|
20231205,112300,218382660,15050,15050,15050,15050,0
|
|
20231205,112200,218382660,15050,15050,15050,15050,0
|
|
20231205,112100,218382660,15050,15050,15050,15050,0
|
|
20231205,112000,218382660,15050,15050,15050,15050,1
|
|
20231205,111900,218367610,15040,15040,15040,15040,0
|
|
20231205,111800,218367610,15040,15050,15050,15040,66
|
|
20231205,111700,217374720,15100,15100,15100,15100,0
|
|
20231205,111600,217374720,15100,15100,15100,15100,0
|
|
20231205,111500,217374720,15100,15100,15100,15100,0
|
|
20231205,111400,217374720,15100,15040,15100,15040,2
|
|
20231205,111300,217344580,15040,15080,15080,15040,75
|
|
20231205,111200,216216180,15100,15100,15100,15100,0
|
|
20231205,111100,216216180,15100,15100,15100,15100,0
|
|
20231205,111000,216216180,15100,15100,15100,15100,0
|
|
20231205,110900,216216180,15100,15100,15100,15100,0
|
|
20231205,110800,216216180,15100,15100,15100,15100,0
|
|
20231205,110700,216216180,15100,15100,15100,15100,0
|
|
20231205,110600,216216180,15100,15100,15100,15100,0
|
|
20231205,110500,216216180,15100,15100,15100,15100,0
|
|
20231205,110400,216216180,15100,15100,15100,15100,0
|
|
20231205,110300,216216180,15100,15100,15100,15100,0
|
|
20231205,110200,216216180,15100,15100,15100,15100,0
|
|
20231205,110100,216216180,15100,15100,15100,15100,0
|
|
20231205,110000,216216180,15100,15100,15100,15100,0
|
|
20231205,105900,216216180,15100,15100,15100,15100,0
|
|
20231205,105800,216216180,15100,15100,15100,15100,0
|
|
20231205,105700,216216180,15100,15100,15100,15100,0
|
|
20231205,105600,216216180,15100,15100,15100,15100,0
|
|
20231205,105500,216216180,15100,15100,15100,15100,30
|
|
20231205,105400,215763180,15100,15100,15100,15100,0
|
|
20231205,105300,215763180,15100,15100,15100,15100,0
|
|
20231205,105200,215763180,15100,15100,15100,15100,2
|
|
20231205,105100,215732980,15050,15050,15050,15050,0
|
|
20231205,105000,215732980,15050,15050,15050,15050,3
|
|
20231205,104900,215687830,15100,15100,15100,15100,45
|
|
20231205,104800,215008330,15100,15100,15100,15100,0
|
|
20231205,104700,215008330,15100,15100,15100,15100,1
|
|
20231205,104600,214993230,15050,15050,15050,15050,5
|
|
20231205,104500,214917980,15050,15050,15050,15050,0
|
|
20231205,104400,214917980,15050,15050,15050,15050,0
|
|
20231205,104300,214917980,15050,15050,15050,15050,0
|
|
20231205,104200,214917980,15050,15050,15050,15050,15
|
|
20231205,104100,214692230,15050,15050,15050,15050,200
|
|
20231205,104000,211682230,15040,15040,15040,15040,0
|
|
20231205,103900,211682230,15040,15040,15040,15040,48
|
|
20231205,103800,210960310,15040,15040,15040,15040,1
|
|
20231205,103700,210945270,15050,15050,15050,15050,0
|
|
20231205,103600,210945270,15050,15050,15050,15050,5
|
|
20231205,103500,210870020,15050,15050,15050,15050,0
|
|
20231205,103400,210870020,15050,15050,15050,15050,70
|
|
20231205,103300,209816520,15050,15050,15050,15050,8
|
|
20231205,103200,209696120,15050,15050,15050,15050,0
|
|
20231205,103100,209696120,15050,15050,15050,15050,0
|
|
20231205,103000,209696120,15050,15050,15050,15050,150
|
|
20231205,102900,207438620,15050,15050,15050,15050,17
|
|
20231205,102800,207182770,15050,15050,15050,15050,2
|
|
20231205,102700,207152670,15090,15090,15090,15090,0
|
|
20231205,102600,207152670,15090,15090,15090,15090,100
|
|
20231205,102500,205643670,15090,15090,15090,15090,0
|
|
20231205,102400,205643670,15090,15090,15090,15090,136
|
|
20231205,102300,203591430,15040,15040,15040,15040,0
|
|
20231205,102200,203591430,15040,15050,15050,15040,29
|
|
20231205,102100,203155220,15040,15040,15040,15040,0
|
|
20231205,102000,203155220,15040,15060,15060,15040,400
|
|
20231205,101900,197137360,15120,15120,15120,15120,0
|
|
20231205,101800,197137360,15120,15120,15120,15120,0
|
|
20231205,101700,197137360,15120,15120,15120,15120,0
|
|
20231205,101600,197137360,15120,15120,15120,15120,0
|
|
20231205,101500,197137360,15120,15120,15120,15120,0
|
|
20231205,101400,197137360,15120,15120,15120,15120,0
|
|
20231205,101300,197137360,15120,15120,15120,15120,0
|
|
20231205,101200,197137360,15120,15120,15120,15120,0
|
|
20231205,101100,197137360,15120,15120,15120,15120,3
|
|
20231205,101000,197092000,15060,15060,15060,15060,0
|
|
20231205,100900,197092000,15060,15060,15060,15060,0
|
|
20231205,100800,197092000,15060,15120,15120,15060,10
|
|
20231205,100700,196941100,15130,15130,15130,15130,0
|
|
20231205,100600,196941100,15130,15130,15130,15130,0
|
|
20231205,100500,196941100,15130,15130,15130,15130,0
|
|
20231205,100400,196941100,15130,15130,15130,15130,15
|
|
20231205,100300,196714150,15060,15060,15060,15060,0
|
|
20231205,100200,196714150,15060,15070,15070,15060,50
|
|
20231205,100100,195961140,15150,15150,15150,15150,0
|
|
20231205,100000,195961140,15150,15150,15150,15150,0
|
|
20231205,095900,195961140,15150,15150,15150,15150,0
|
|
20231205,095800,195961140,15150,15150,15150,15150,15
|
|
20231205,095700,195733890,15130,15140,15140,15130,4705
|
|
20231205,095600,124546040,15160,15160,15160,15160,3
|
|
20231205,095500,124500560,15170,15170,15170,15170,0
|
|
20231205,095400,124500560,15170,15170,15170,15170,0
|
|
20231205,095300,124500560,15170,15170,15170,15170,0
|
|
20231205,095200,124500560,15170,15160,15170,15130,243
|
|
20231205,095100,120819960,15160,15130,15160,15130,51
|
|
20231205,095000,120048300,15140,15140,15140,15140,100
|
|
20231205,094900,118534300,15170,15170,15170,15170,52
|
|
20231205,094800,117745460,15170,15170,15170,15170,0
|
|
20231205,094700,117745460,15170,15140,15170,15140,30
|
|
20231205,094600,117290800,15140,15130,15140,15130,536
|
|
20231205,094500,109178350,15140,15140,15140,15140,5
|
|
20231205,094400,109102650,15140,15140,15140,15140,0
|
|
20231205,094300,109102650,15140,15140,15140,15140,0
|
|
20231205,094200,109102650,15140,15140,15140,15140,5
|
|
20231205,094100,109026950,15140,15140,15140,15140,0
|
|
20231205,094000,109026950,15140,15090,15140,15090,201
|
|
20231205,093900,105990580,15100,15060,15100,15050,474
|
|
20231205,093800,98847910,15110,15110,15110,15110,0
|
|
20231205,093700,98847910,15110,15110,15110,15110,0
|
|
20231205,093600,98847910,15110,15110,15110,15110,1
|
|
20231205,093500,98832800,15110,15110,15110,15110,0
|
|
20231205,093400,98832800,15110,15110,15110,15110,0
|
|
20231205,093300,98832800,15110,15110,15110,15110,15
|
|
20231205,093200,98606150,15050,15140,15140,15050,108
|
|
20231205,093100,96979830,15140,15150,15150,15140,17
|
|
20231205,093000,96722430,15150,15100,15150,15100,90
|
|
20231205,092900,95361300,15100,15100,15100,15100,181
|
|
20231205,092800,92628200,15110,15110,15110,15110,0
|
|
20231205,092700,92628200,15110,15070,15110,15070,1688
|
|
20231205,092600,67138470,15070,15070,15070,15070,13
|
|
20231205,092500,66942560,15010,15060,15060,15010,146
|
|
20231205,092400,64744700,15050,15050,15050,15050,15
|
|
20231205,092300,64518950,15030,15030,15030,15000,1586
|
|
20231205,092200,40693610,15050,15050,15050,15050,0
|
|
20231205,092100,40693610,15050,15040,15050,15040,20
|
|
20231205,092000,40392680,15050,15050,15050,15050,0
|
|
20231205,091900,40392680,15050,15050,15050,15050,0
|
|
20231205,091800,40392680,15050,15050,15050,15050,24
|
|
20231205,091700,40031480,15050,15050,15050,15050,2
|
|
20231205,091600,40001380,15050,15030,15050,15030,110
|
|
20231205,091500,38347880,15060,15060,15060,15060,0
|
|
20231205,091400,38347880,15060,15070,15070,15060,16
|
|
20231205,091300,38106800,15030,15030,15030,15030,0
|
|
20231205,091200,38106800,15030,15030,15030,14940,147
|
|
20231205,091100,35904530,15090,15090,15090,15090,126
|
|
20231205,091000,34003190,15090,15030,15090,15030,179
|
|
20231205,090900,31309870,15030,14990,15030,14990,198
|
|
20231205,090800,28340380,14990,14990,14990,14990,0
|
|
20231205,090700,28340380,14990,14950,14990,14850,102
|
|
20231205,090600,26820180,14990,15000,15000,14960,64
|
|
20231205,090500,25861540,15000,15000,15000,15000,59
|
|
20231205,090400,24976540,15030,15030,15030,15030,19
|
|
20231205,090300,24690970,15030,15030,15030,15030,0
|
|
20231205,090200,24690970,15030,15020,15030,15020,100
|
|
20231205,090100,23188070,15020,14990,15020,14990,348
|
|
20231205,090000,17969920,14990,14820,15000,14820,1151
|