595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185200,296324020,15050,15050,15050,15050,242
|
|
20231206,185100,296324020,15050,15050,15050,15050,0
|
|
20231206,185000,296324020,15050,15050,15050,15050,0
|
|
20231206,184900,296324020,15050,15050,15050,15050,0
|
|
20231206,184800,296324020,15050,15050,15050,15050,0
|
|
20231206,184700,296324020,15050,15050,15050,15050,0
|
|
20231206,184600,296324020,15050,15050,15050,15050,0
|
|
20231206,184500,296324020,15050,15050,15050,15050,0
|
|
20231206,184400,296324020,15050,15050,15050,15050,0
|
|
20231206,184300,296324020,15050,15050,15050,15050,0
|
|
20231206,184200,296324020,15050,15050,15050,15050,0
|
|
20231206,184100,296324020,15050,15050,15050,15050,0
|
|
20231206,184000,296324020,15050,15050,15050,15050,0
|
|
20231206,183900,296324020,15050,15050,15050,15050,0
|
|
20231206,183800,296324020,15050,15050,15050,15050,0
|
|
20231206,183700,296324020,15050,15050,15050,15050,0
|
|
20231206,183600,296324020,15050,15050,15050,15050,0
|
|
20231206,183500,296324020,15050,15050,15050,15050,0
|
|
20231206,183400,296324020,15050,15050,15050,15050,0
|
|
20231206,183300,296324020,15050,15050,15050,15050,0
|
|
20231206,183200,296324020,15050,15050,15050,15050,0
|
|
20231206,183100,296324020,15050,15050,15050,15050,0
|
|
20231206,183000,296324020,15050,15050,15050,15050,0
|
|
20231206,182900,296324020,15050,15050,15050,15050,0
|
|
20231206,182800,296324020,15050,15050,15050,15050,0
|
|
20231206,182700,296324020,15050,15050,15050,15050,0
|
|
20231206,182600,296324020,15050,15050,15050,15050,0
|
|
20231206,182500,296324020,15050,15050,15050,15050,0
|
|
20231206,182400,296324020,15050,15050,15050,15050,0
|
|
20231206,182300,296324020,15050,15050,15050,15050,0
|
|
20231206,182200,296324020,15050,15050,15050,15050,242
|
|
20231206,182100,296324020,15050,15050,15050,15050,0
|
|
20231206,182000,296324020,15050,15050,15050,15050,0
|
|
20231206,181900,296324020,15050,15050,15050,15050,0
|
|
20231206,181800,296324020,15050,15050,15050,15050,0
|
|
20231206,181700,296324020,15050,15050,15050,15050,0
|
|
20231206,181600,296324020,15050,15050,15050,15050,0
|
|
20231206,181500,296324020,15050,15050,15050,15050,0
|
|
20231206,181400,296324020,15050,15050,15050,15050,0
|
|
20231206,181300,296324020,15050,15050,15050,15050,0
|
|
20231206,181200,296324020,15050,15050,15050,15050,0
|
|
20231206,181100,296324020,15050,15050,15050,15050,0
|
|
20231206,181000,296324020,15050,15050,15050,15050,0
|
|
20231206,180900,296324020,15050,15050,15050,15050,0
|
|
20231206,180800,296324020,15050,15050,15050,15050,0
|
|
20231206,180700,296324020,15050,15050,15050,15050,0
|
|
20231206,180600,296324020,15050,15050,15050,15050,0
|
|
20231206,180500,296324020,15050,15050,15050,15050,0
|
|
20231206,180400,296324020,15050,15050,15050,15050,0
|
|
20231206,180300,296324020,15050,15050,15050,15050,0
|
|
20231206,180200,296324020,15050,15050,15050,15050,0
|
|
20231206,180100,296324020,15050,15050,15050,15050,0
|
|
20231206,180000,296324020,15050,15050,15050,15050,0
|
|
20231206,175900,296324020,15050,15050,15050,15050,0
|
|
20231206,175800,296324020,15050,15050,15050,15050,0
|
|
20231206,175700,296324020,15050,15050,15050,15050,0
|
|
20231206,175600,296324020,15050,15050,15050,15050,0
|
|
20231206,175500,296324020,15050,15050,15050,15050,0
|
|
20231206,175400,296324020,15050,15050,15050,15050,0
|
|
20231206,175300,296324020,15050,15050,15050,15050,0
|
|
20231206,175200,296324020,15050,15050,15050,15050,242
|
|
20231206,175100,296324020,15050,15050,15050,15050,0
|
|
20231206,175000,296324020,15050,15050,15050,15050,0
|
|
20231206,174900,296324020,15050,15050,15050,15050,0
|
|
20231206,174800,296324020,15050,15050,15050,15050,0
|
|
20231206,174700,296324020,15050,15050,15050,15050,0
|
|
20231206,174600,296324020,15050,15050,15050,15050,0
|
|
20231206,174500,296324020,15050,15050,15050,15050,0
|
|
20231206,174400,296324020,15050,15050,15050,15050,0
|
|
20231206,174300,296324020,15050,15050,15050,15050,0
|
|
20231206,174200,296324020,15050,15050,15050,15050,0
|
|
20231206,174100,296324020,15050,15050,15050,15050,0
|
|
20231206,174000,296324020,15050,15050,15050,15050,0
|
|
20231206,173900,296324020,15050,15050,15050,15050,0
|
|
20231206,173800,296324020,15050,15050,15050,15050,0
|
|
20231206,173700,296324020,15050,15050,15050,15050,0
|
|
20231206,173600,296324020,15050,15050,15050,15050,0
|
|
20231206,173500,296324020,15050,15050,15050,15050,0
|
|
20231206,173400,296324020,15050,15050,15050,15050,0
|
|
20231206,173300,296324020,15050,15050,15050,15050,0
|
|
20231206,173200,296324020,15050,15050,15050,15050,0
|
|
20231206,173100,296324020,15050,15050,15050,15050,0
|
|
20231206,173000,296324020,15050,15050,15050,15050,0
|
|
20231206,172900,296324020,15050,15050,15050,15050,0
|
|
20231206,172800,296324020,15050,15050,15050,15050,0
|
|
20231206,172700,296324020,15050,15050,15050,15050,0
|
|
20231206,172600,296324020,15050,15050,15050,15050,0
|
|
20231206,172500,296324020,15050,15050,15050,15050,0
|
|
20231206,172400,296324020,15050,15050,15050,15050,0
|
|
20231206,172300,296324020,15050,15050,15050,15050,0
|
|
20231206,172200,296324020,15050,15050,15050,15050,242
|
|
20231206,172100,296324020,15050,15050,15050,15050,0
|
|
20231206,172000,296324020,15050,15050,15050,15050,0
|
|
20231206,171900,296324020,15050,15050,15050,15050,0
|
|
20231206,171800,296324020,15050,15050,15050,15050,0
|
|
20231206,171700,296324020,15050,15050,15050,15050,0
|
|
20231206,171600,296324020,15050,15050,15050,15050,0
|
|
20231206,171500,296324020,15050,15050,15050,15050,0
|
|
20231206,171400,296324020,15050,15050,15050,15050,0
|
|
20231206,171300,296324020,15050,15050,15050,15050,0
|
|
20231206,171200,296324020,15050,15050,15050,15050,0
|
|
20231206,171100,296324020,15050,15050,15050,15050,0
|
|
20231206,171000,296324020,15050,15050,15050,15050,0
|
|
20231206,170900,296324020,15050,15050,15050,15050,0
|
|
20231206,170800,296324020,15050,15050,15050,15050,0
|
|
20231206,170700,296324020,15050,15050,15050,15050,0
|
|
20231206,170600,296324020,15050,15050,15050,15050,0
|
|
20231206,170500,296324020,15050,15050,15050,15050,0
|
|
20231206,170400,296324020,15050,15050,15050,15050,0
|
|
20231206,170300,296324020,15050,15050,15050,15050,0
|
|
20231206,170200,296324020,15050,15050,15050,15050,0
|
|
20231206,170100,296324020,15050,15050,15050,15050,0
|
|
20231206,170000,296324020,15050,15050,15050,15050,0
|
|
20231206,165900,296324020,15050,15050,15050,15050,0
|
|
20231206,165800,296324020,15050,15050,15050,15050,0
|
|
20231206,165700,296324020,15050,15050,15050,15050,0
|
|
20231206,165600,296324020,15050,15050,15050,15050,0
|
|
20231206,165500,296324020,15050,15050,15050,15050,0
|
|
20231206,165400,296324020,15050,15050,15050,15050,0
|
|
20231206,165300,296324020,15050,15050,15050,15050,0
|
|
20231206,165200,296324020,15050,15050,15050,15050,242
|
|
20231206,165100,296324020,15050,15050,15050,15050,0
|
|
20231206,165000,296324020,15050,15050,15050,15050,0
|
|
20231206,164900,296324020,15050,15050,15050,15050,0
|
|
20231206,164800,296324020,15050,15050,15050,15050,0
|
|
20231206,164700,296324020,15050,15050,15050,15050,0
|
|
20231206,164600,296324020,15050,15050,15050,15050,0
|
|
20231206,164500,296324020,15050,15050,15050,15050,0
|
|
20231206,164400,296324020,15050,15050,15050,15050,0
|
|
20231206,164300,296324020,15050,15050,15050,15050,0
|
|
20231206,164200,296324020,15050,15050,15050,15050,0
|
|
20231206,164100,296324020,15050,15050,15050,15050,0
|
|
20231206,164000,296324020,15050,15050,15050,15050,0
|
|
20231206,163900,296324020,15050,15050,15050,15050,0
|
|
20231206,163800,296324020,15050,15050,15050,15050,0
|
|
20231206,163700,296324020,15050,15050,15050,15050,0
|
|
20231206,163600,296324020,15050,15050,15050,15050,0
|
|
20231206,163500,296324020,15050,15050,15050,15050,0
|
|
20231206,163400,296324020,15050,15050,15050,15050,0
|
|
20231206,163300,296324020,15050,15050,15050,15050,0
|
|
20231206,163200,296324020,15050,15050,15050,15050,0
|
|
20231206,163100,296324020,15050,15050,15050,15050,0
|
|
20231206,163000,296324020,15050,15050,15050,15050,0
|
|
20231206,162900,296324020,15050,15050,15050,15050,0
|
|
20231206,162800,296324020,15050,15050,15050,15050,0
|
|
20231206,162700,296324020,15050,15050,15050,15050,0
|
|
20231206,162600,296324020,15050,15050,15050,15050,0
|
|
20231206,162500,296324020,15050,15050,15050,15050,0
|
|
20231206,162400,296324020,15050,15050,15050,15050,0
|
|
20231206,162300,296324020,15050,15050,15050,15050,0
|
|
20231206,162200,296324020,15050,15050,15050,15050,242
|
|
20231206,162100,296324020,15050,15050,15050,15050,0
|
|
20231206,162000,296324020,15050,15050,15050,15050,0
|
|
20231206,161900,296324020,15050,15050,15050,15050,0
|
|
20231206,161800,296324020,15050,15050,15050,15050,0
|
|
20231206,161700,296324020,15050,15050,15050,15050,0
|
|
20231206,161600,296324020,15050,15050,15050,15050,0
|
|
20231206,161500,296324020,15050,15050,15050,15050,0
|
|
20231206,161400,296324020,15050,15050,15050,15050,0
|
|
20231206,161300,296324020,15050,15050,15050,15050,0
|
|
20231206,161200,296324020,15050,15050,15050,15050,0
|
|
20231206,161100,296324020,15050,15050,15050,15050,0
|
|
20231206,161000,296324020,15050,15050,15050,15050,0
|
|
20231206,160900,296324020,15050,15050,15050,15050,0
|
|
20231206,160800,296324020,15050,15050,15050,15050,0
|
|
20231206,160700,296324020,15050,15050,15050,15050,0
|
|
20231206,160600,296324020,15050,15050,15050,15050,0
|
|
20231206,160500,296324020,15050,15050,15050,15050,0
|
|
20231206,160400,296324020,15050,15050,15050,15050,0
|
|
20231206,160300,296324020,15050,15050,15050,15050,0
|
|
20231206,160200,296324020,15050,15050,15050,15050,0
|
|
20231206,160100,296324020,15050,15050,15050,15050,0
|
|
20231206,160000,296324020,15050,15050,15050,15050,0
|
|
20231206,155900,296324020,15050,15050,15050,15050,0
|
|
20231206,155800,296324020,15050,15050,15050,15050,0
|
|
20231206,155700,296324020,15050,15050,15050,15050,0
|
|
20231206,155600,296324020,15050,15050,15050,15050,0
|
|
20231206,155500,296324020,15050,15050,15050,15050,0
|
|
20231206,155400,296324020,15050,15050,15050,15050,0
|
|
20231206,155300,296324020,15050,15050,15050,15050,0
|
|
20231206,155200,296324020,15050,15050,15050,15050,242
|
|
20231206,155100,296324020,15050,15050,15050,15050,0
|
|
20231206,155000,296324020,15050,15050,15050,15050,0
|
|
20231206,154900,296324020,15050,15050,15050,15050,0
|
|
20231206,154800,296324020,15050,15050,15050,15050,0
|
|
20231206,154700,296324020,15050,15050,15050,15050,0
|
|
20231206,154600,296324020,15050,15050,15050,15050,0
|
|
20231206,154500,296324020,15050,15050,15050,15050,0
|
|
20231206,154400,296324020,15050,15050,15050,15050,0
|
|
20231206,154300,296324020,15050,15050,15050,15050,0
|
|
20231206,154200,296324020,15050,15050,15050,15050,0
|
|
20231206,154100,296324020,15050,15050,15050,15050,0
|
|
20231206,154000,296324020,15050,15050,15050,15050,0
|
|
20231206,153900,296324020,15050,15050,15050,15050,0
|
|
20231206,153800,296324020,15050,15050,15050,15050,0
|
|
20231206,153700,296324020,15050,15050,15050,15050,0
|
|
20231206,153600,296324020,15050,15050,15050,15050,0
|
|
20231206,153500,296324020,15050,15050,15050,15050,0
|
|
20231206,153400,296324020,15050,15050,15050,15050,0
|
|
20231206,153300,296324020,15050,15050,15050,15050,0
|
|
20231206,153200,296324020,15050,15050,15050,15050,0
|
|
20231206,153100,296324020,15050,15050,15050,15050,0
|
|
20231206,153000,296324020,15050,15050,15050,15050,242
|
|
20231206,152900,292681920,15050,15050,15050,15050,0
|
|
20231206,152800,292681920,15050,15050,15050,15050,0
|
|
20231206,152700,292681920,15050,15050,15050,15050,0
|
|
20231206,152600,292681920,15050,15050,15050,15050,0
|
|
20231206,152500,292681920,15050,15050,15050,15050,0
|
|
20231206,152400,292681920,15050,15050,15050,15050,0
|
|
20231206,152300,292681920,15050,15050,15050,15050,0
|
|
20231206,152200,292681920,15050,15050,15050,15050,0
|
|
20231206,152100,292681920,15050,15050,15050,15050,0
|
|
20231206,152000,292681920,15050,15050,15050,15050,0
|
|
20231206,151900,292681920,15050,15050,15050,15050,9
|
|
20231206,151800,292546470,15050,15050,15050,15050,1
|
|
20231206,151700,292531420,15040,15040,15040,15040,29
|
|
20231206,151600,292095260,15040,15000,15040,15000,11
|
|
20231206,151500,291929930,15000,15000,15000,15000,0
|
|
20231206,151400,291929930,15000,15000,15000,15000,1
|
|
20231206,151300,291914930,15000,15000,15000,15000,1
|
|
20231206,151200,291899930,15000,15000,15000,15000,0
|
|
20231206,151100,291899930,15000,15000,15000,15000,6
|
|
20231206,151000,291809930,15040,15000,15040,15000,3
|
|
20231206,150900,291764890,15000,15000,15000,15000,30
|
|
20231206,150800,291314890,15000,15000,15000,15000,6
|
|
20231206,150700,291224890,15000,14960,15000,14960,6
|
|
20231206,150600,291134930,15040,15020,15040,15020,10
|
|
20231206,150500,290984590,15010,14960,15010,14960,501
|
|
20231206,150400,283473360,14950,14950,14950,14950,1
|
|
20231206,150300,283458410,14950,14950,14950,14950,0
|
|
20231206,150200,283458410,14950,14950,14980,14950,3
|
|
20231206,150100,283413530,14950,14950,14950,14950,1
|
|
20231206,150000,283398580,15000,14950,15000,14950,132
|
|
20231206,145900,281418630,15000,15000,15000,15000,1
|
|
20231206,145800,281403630,15000,14950,15000,14950,16
|
|
20231206,145700,281163680,15000,14950,15000,14950,407
|
|
20231206,145600,275058730,14940,14940,14940,14940,0
|
|
20231206,145500,275058730,14940,14940,14940,14940,1
|
|
20231206,145400,275043790,15000,14990,15000,14940,151
|
|
20231206,145300,272780330,14940,14940,14940,14940,0
|
|
20231206,145200,272780330,14940,14940,14940,14940,1
|
|
20231206,145100,272765390,14990,14940,14990,14940,2
|
|
20231206,145000,272735460,14940,14940,14940,14940,200
|
|
20231206,144900,269747460,14940,14940,14940,14940,1
|
|
20231206,144800,269732520,14940,14940,14940,14940,2
|
|
20231206,144700,269702640,14990,14990,14990,14990,1
|
|
20231206,144600,269687650,14940,14970,14970,14940,60
|
|
20231206,144500,268790830,14970,14970,14970,14970,121
|
|
20231206,144400,266979460,14970,14970,14970,14970,130
|
|
20231206,144300,265033360,14980,14970,14980,14970,84
|
|
20231206,144200,263775240,14980,14980,14980,14980,0
|
|
20231206,144100,263775240,14980,14980,14980,14980,0
|
|
20231206,144000,263775240,14980,14980,14980,14980,0
|
|
20231206,143900,263775240,14980,14930,14980,14930,24
|
|
20231206,143800,263416620,14930,14930,14930,14930,1
|
|
20231206,143700,263401690,14990,14990,14990,14990,0
|
|
20231206,143600,263401690,14990,14990,14990,14990,0
|
|
20231206,143500,263401690,14990,14990,14990,14990,0
|
|
20231206,143400,263401690,14990,14990,14990,14990,0
|
|
20231206,143300,263401690,14990,14990,14990,14990,1
|
|
20231206,143200,263386700,14980,14980,14980,14980,0
|
|
20231206,143100,263386700,14980,14980,14980,14980,0
|
|
20231206,143000,263386700,14980,14980,14980,14980,0
|
|
20231206,142900,263386700,14980,14980,14980,14980,0
|
|
20231206,142800,263386700,14980,14980,14980,14980,0
|
|
20231206,142700,263386700,14980,14970,14980,14970,124
|
|
20231206,142600,261529200,14960,14960,14960,14960,0
|
|
20231206,142500,261529200,14960,14960,14960,14960,0
|
|
20231206,142400,261529200,14960,14950,14960,14950,2053
|
|
20231206,142300,230836840,14950,14940,14950,14940,149
|
|
20231206,142200,228610290,14950,14950,14950,14950,0
|
|
20231206,142100,228610290,14950,14950,14950,14950,1100
|
|
20231206,142000,212165290,14950,14950,14950,14950,0
|
|
20231206,141900,212165290,14950,14890,14950,14890,24
|
|
20231206,141800,211807660,14880,14880,14880,14880,0
|
|
20231206,141700,211807660,14880,14880,14880,14880,0
|
|
20231206,141600,211807660,14880,14880,14880,14880,0
|
|
20231206,141500,211807660,14880,14880,14880,14880,0
|
|
20231206,141400,211807660,14880,14880,14880,14880,0
|
|
20231206,141300,211807660,14880,14880,14880,14880,0
|
|
20231206,141200,211807660,14880,14880,14880,14880,0
|
|
20231206,141100,211807660,14880,14880,14880,14880,0
|
|
20231206,141000,211807660,14880,14880,14880,14880,0
|
|
20231206,140900,211807660,14880,14880,14880,14880,0
|
|
20231206,140800,211807660,14880,14880,14880,14880,0
|
|
20231206,140700,211807660,14880,14880,14880,14880,0
|
|
20231206,140600,211807660,14880,14880,14880,14880,0
|
|
20231206,140500,211807660,14880,14910,14950,14880,44
|
|
20231206,140400,211152430,14880,14900,14900,14880,35
|
|
20231206,140300,210631590,14900,14900,14900,14900,14
|
|
20231206,140200,210422990,14880,14890,14890,14880,51
|
|
20231206,140100,209663900,14900,14900,14900,14900,0
|
|
20231206,140000,209663900,14900,14900,14900,14900,0
|
|
20231206,135900,209663900,14900,14900,14900,14900,25
|
|
20231206,135800,209291400,14900,14900,14900,14900,0
|
|
20231206,135700,209291400,14900,14900,14900,14900,100
|
|
20231206,135600,207801400,14910,14900,14910,14900,5
|
|
20231206,135500,207726880,14910,14910,14910,14910,0
|
|
20231206,135400,207726880,14910,14910,14910,14910,1
|
|
20231206,135300,207711970,14900,14900,14900,14890,19
|
|
20231206,135200,207428890,14910,14910,14910,14910,0
|
|
20231206,135100,207428890,14910,14910,14910,14910,1
|
|
20231206,135000,207413980,14910,14890,14910,14890,5
|
|
20231206,134900,207339510,14890,14900,14900,14890,6
|
|
20231206,134800,207250160,14910,14910,14910,14910,12
|
|
20231206,134700,207071240,14910,14910,14910,14910,0
|
|
20231206,134600,207071240,14910,14910,14910,14910,0
|
|
20231206,134500,207071240,14910,14910,14910,14910,0
|
|
20231206,134400,207071240,14910,14910,14910,14910,0
|
|
20231206,134300,207071240,14910,14910,14910,14910,0
|
|
20231206,134200,207071240,14910,14910,14910,14910,0
|
|
20231206,134100,207071240,14910,14910,14910,14910,0
|
|
20231206,134000,207071240,14910,14910,14910,14910,5
|
|
20231206,133900,206996690,14940,14920,14940,14920,2
|
|
20231206,133800,206966830,14920,14920,14920,14920,0
|
|
20231206,133700,206966830,14920,14920,14920,14920,0
|
|
20231206,133600,206966830,14920,14920,14920,14920,0
|
|
20231206,133500,206966830,14920,14920,14920,14920,0
|
|
20231206,133400,206966830,14920,14920,14920,14920,0
|
|
20231206,133300,206966830,14920,14920,14920,14920,0
|
|
20231206,133200,206966830,14920,14920,14920,14920,1
|
|
20231206,133100,206951910,14920,14920,14920,14920,20
|
|
20231206,133000,206653510,14910,14940,14940,14910,200
|
|
20231206,132900,203671440,14940,14940,14940,14940,0
|
|
20231206,132800,203671440,14940,14940,14940,14940,0
|
|
20231206,132700,203671440,14940,14940,14940,14940,3
|
|
20231206,132600,203626620,14940,14940,14940,14940,0
|
|
20231206,132500,203626620,14940,14940,14940,14940,1
|
|
20231206,132400,203611680,14950,14950,14950,14950,0
|
|
20231206,132300,203611680,14950,14950,14950,14950,0
|
|
20231206,132200,203611680,14950,14950,14950,14950,0
|
|
20231206,132100,203611680,14950,14950,14950,14950,0
|
|
20231206,132000,203611680,14950,14950,14950,14950,0
|
|
20231206,131900,203611680,14950,14920,14950,14920,23
|
|
20231206,131800,203268430,14930,14930,14930,14930,70
|
|
20231206,131700,202223330,14940,14940,14940,14940,19
|
|
20231206,131600,201939470,14950,14950,14950,14950,2
|
|
20231206,131500,201909570,14950,14950,14950,14950,0
|
|
20231206,131400,201909570,14950,14950,14950,14950,1
|
|
20231206,131300,201894620,14920,14920,14920,14920,0
|
|
20231206,131200,201894620,14920,14920,14920,14920,168
|
|
20231206,131100,199388060,14920,14920,14920,14920,2
|
|
20231206,131000,199358220,14920,14920,14920,14920,68
|
|
20231206,130900,198343660,14920,14920,14920,14920,10
|
|
20231206,130800,198194460,14910,14910,14910,14910,0
|
|
20231206,130700,198194460,14910,14940,14940,14910,116
|
|
20231206,130600,196464390,14940,14940,14940,14940,0
|
|
20231206,130500,196464390,14940,14940,14940,14940,0
|
|
20231206,130400,196464390,14940,14940,14940,14940,0
|
|
20231206,130300,196464390,14940,14940,14940,14940,0
|
|
20231206,130200,196464390,14940,14940,14940,14940,0
|
|
20231206,130100,196464390,14940,14940,14940,14940,0
|
|
20231206,130000,196464390,14940,14940,14940,14940,0
|
|
20231206,125900,196464390,14940,14940,14940,14940,3
|
|
20231206,125800,196419570,14950,14950,14950,14950,1
|
|
20231206,125700,196404620,14990,14990,14990,14990,0
|
|
20231206,125600,196404620,14990,14990,14990,14990,0
|
|
20231206,125500,196404620,14990,14990,14990,14990,0
|
|
20231206,125400,196404620,14990,14990,14990,14990,0
|
|
20231206,125300,196404620,14990,14990,14990,14990,0
|
|
20231206,125200,196404620,14990,14990,14990,14990,10
|
|
20231206,125100,196254720,14990,14990,14990,14990,3
|
|
20231206,125000,196209750,14990,14990,14990,14990,677
|
|
20231206,124900,186061520,14950,14950,14950,14950,0
|
|
20231206,124800,186061520,14950,14950,14950,14950,0
|
|
20231206,124700,186061520,14950,14950,14950,14950,0
|
|
20231206,124600,186061520,14950,14960,14960,14950,57
|
|
20231206,124500,185208840,14990,14990,14990,14990,0
|
|
20231206,124400,185208840,14990,14990,14990,14990,1
|
|
20231206,124300,185193850,14990,14990,14990,14990,0
|
|
20231206,124200,185193850,14990,14990,14990,14990,1
|
|
20231206,124100,185178860,14950,14950,14950,14950,0
|
|
20231206,124000,185178860,14950,14950,14950,14950,0
|
|
20231206,123900,185178860,14950,14950,14950,14950,0
|
|
20231206,123800,185178860,14950,14950,14950,14950,1
|
|
20231206,123700,185163910,15000,15000,15000,15000,0
|
|
20231206,123600,185163910,15000,15000,15000,15000,0
|
|
20231206,123500,185163910,15000,15000,15000,15000,0
|
|
20231206,123400,185163910,15000,15000,15000,15000,200
|
|
20231206,123300,182163910,14990,14990,14990,14990,10
|
|
20231206,123200,182014010,14990,14990,14990,14990,1
|
|
20231206,123100,181999020,14990,14990,14990,14990,0
|
|
20231206,123000,181999020,14990,14990,14990,14990,0
|
|
20231206,122900,181999020,14990,14990,14990,14990,0
|
|
20231206,122800,181999020,14990,14990,14990,14990,4
|
|
20231206,122700,181939060,14990,14990,14990,14990,0
|
|
20231206,122600,181939060,14990,14990,14990,14990,0
|
|
20231206,122500,181939060,14990,14990,14990,14990,0
|
|
20231206,122400,181939060,14990,14990,14990,14990,0
|
|
20231206,122300,181939060,14990,14990,14990,14990,31
|
|
20231206,122200,181474370,14990,14990,14990,14990,0
|
|
20231206,122100,181474370,14990,14990,14990,14990,0
|
|
20231206,122000,181474370,14990,14990,14990,14990,0
|
|
20231206,121900,181474370,14990,14990,14990,14990,0
|
|
20231206,121800,181474370,14990,14990,14990,14990,0
|
|
20231206,121700,181474370,14990,14990,14990,14990,0
|
|
20231206,121600,181474370,14990,14990,14990,14990,0
|
|
20231206,121500,181474370,14990,14990,14990,14990,0
|
|
20231206,121400,181474370,14990,14990,14990,14990,0
|
|
20231206,121300,181474370,14990,14990,14990,14990,0
|
|
20231206,121200,181474370,14990,14990,14990,14990,2
|
|
20231206,121100,181444390,14990,14990,14990,14990,1
|
|
20231206,121000,181429400,14900,14900,14900,14900,0
|
|
20231206,120900,181429400,14900,14900,14900,14900,0
|
|
20231206,120800,181429400,14900,14900,14900,14900,0
|
|
20231206,120700,181429400,14900,14900,14900,14900,10
|
|
20231206,120600,181280400,14880,14960,14960,14880,200
|
|
20231206,120500,178301380,15000,15000,15000,15000,0
|
|
20231206,120400,178301380,15000,15000,15000,15000,1
|
|
20231206,120300,178286380,15000,15000,15000,15000,0
|
|
20231206,120200,178286380,15000,15000,15000,15000,0
|
|
20231206,120100,178286380,15000,15000,15000,15000,1
|
|
20231206,120000,178271380,15010,15010,15010,15010,0
|
|
20231206,115900,178271380,15010,15010,15010,15010,0
|
|
20231206,115800,178271380,15010,15010,15010,15010,0
|
|
20231206,115700,178271380,15010,15010,15010,15010,0
|
|
20231206,115600,178271380,15010,15010,15010,15010,0
|
|
20231206,115500,178271380,15010,15010,15010,15010,0
|
|
20231206,115400,178271380,15010,15010,15010,15010,0
|
|
20231206,115300,178271380,15010,15010,15010,15010,111
|
|
20231206,115200,176605270,15010,15020,15040,15010,410
|
|
20231206,115100,170449110,15020,15010,15020,15010,18
|
|
20231206,115000,170178920,15010,15010,15010,15010,0
|
|
20231206,114900,170178920,15010,15010,15010,15010,30
|
|
20231206,114800,169728620,15030,15010,15030,15010,327
|
|
20231206,114700,164819320,15010,15010,15010,15010,0
|
|
20231206,114600,164819320,15010,15010,15010,15010,0
|
|
20231206,114500,164819320,15010,15010,15010,15010,4
|
|
20231206,114400,164759280,15010,14980,15010,14980,410
|
|
20231206,114300,158607020,14960,14960,14960,14960,0
|
|
20231206,114200,158607020,14960,14960,14960,14960,0
|
|
20231206,114100,158607020,14960,14960,14960,14960,20
|
|
20231206,114000,158307820,14980,14990,14990,14980,2
|
|
20231206,113900,158277850,14960,14960,14960,14960,0
|
|
20231206,113800,158277850,14960,14980,14980,14960,73
|
|
20231206,113700,157184840,14980,14980,14980,14980,25
|
|
20231206,113600,156810340,14990,14990,15000,14980,79
|
|
20231206,113500,155626430,14990,14990,14990,14990,13
|
|
20231206,113400,155431560,14980,14990,14990,14980,15
|
|
20231206,113300,155206850,14980,14930,14980,14930,372
|
|
20231206,113200,149644280,14850,14850,14850,14850,0
|
|
20231206,113100,149644280,14850,14850,14850,14850,0
|
|
20231206,113000,149644280,14850,14850,14850,14850,0
|
|
20231206,112900,149644280,14850,14850,14850,14850,0
|
|
20231206,112800,149644280,14850,14860,14860,14850,60
|
|
20231206,112700,148752700,14840,14840,14840,14840,0
|
|
20231206,112600,148752700,14840,14840,14840,14840,0
|
|
20231206,112500,148752700,14840,14840,14840,14840,0
|
|
20231206,112400,148752700,14840,14840,14840,14840,0
|
|
20231206,112300,148752700,14840,14840,14840,14840,0
|
|
20231206,112200,148752700,14840,14840,14840,14840,0
|
|
20231206,112100,148752700,14840,14840,14840,14840,21
|
|
20231206,112000,148441060,14860,14860,14860,14860,0
|
|
20231206,111900,148441060,14860,14910,14910,14860,705
|
|
20231206,111800,137956560,14940,14940,14940,14940,0
|
|
20231206,111700,137956560,14940,14940,14940,14940,0
|
|
20231206,111600,137956560,14940,14940,14940,14940,0
|
|
20231206,111500,137956560,14940,14940,14940,14940,0
|
|
20231206,111400,137956560,14940,14910,14940,14910,20
|
|
20231206,111300,137657820,14900,14900,14900,14900,0
|
|
20231206,111200,137657820,14900,14900,14900,14900,0
|
|
20231206,111100,137657820,14900,14900,14900,14900,13
|
|
20231206,111000,137464120,14880,14880,14880,14880,0
|
|
20231206,110900,137464120,14880,14880,14880,14880,0
|
|
20231206,110800,137464120,14880,14880,14880,14880,20
|
|
20231206,110700,137166520,14890,14890,14890,14890,10
|
|
20231206,110600,137017620,14880,14880,14880,14880,0
|
|
20231206,110500,137017620,14880,14880,14880,14880,87
|
|
20231206,110400,135723060,14880,14880,14880,14880,0
|
|
20231206,110300,135723060,14880,14880,14880,14880,10
|
|
20231206,110200,135574260,14900,14900,14900,14900,0
|
|
20231206,110100,135574260,14900,14900,14900,14900,0
|
|
20231206,110000,135574260,14900,14900,14900,14900,80
|
|
20231206,105900,134382260,14900,14910,14910,14900,30
|
|
20231206,105800,133935180,14910,14920,14940,14910,15
|
|
20231206,105700,133711370,14910,14910,14910,14910,232
|
|
20231206,105600,130252250,14910,14910,14910,14910,0
|
|
20231206,105500,130252250,14910,14900,14910,14900,576
|
|
20231206,105400,121665640,14860,14860,14860,14860,10
|
|
20231206,105300,121517040,14860,14860,14860,14860,5
|
|
20231206,105200,121442740,14910,14900,14910,14900,506
|
|
20231206,105100,113903280,14900,14870,14900,14870,326
|
|
20231206,105000,109051250,14860,14860,14860,14860,59
|
|
20231206,104900,108174510,14860,14860,14860,14860,10
|
|
20231206,104800,108025910,14850,14850,14850,14850,39
|
|
20231206,104700,107446760,14850,14850,14850,14850,0
|
|
20231206,104600,107446760,14850,14850,14850,14850,5
|
|
20231206,104500,107372510,14850,14810,14850,14810,164
|
|
20231206,104400,104941150,14810,14810,14810,14810,2
|
|
20231206,104300,104911530,14800,14810,14820,14800,22
|
|
20231206,104200,104585560,14810,14810,14810,14810,28
|
|
20231206,104100,104170880,14800,14800,14800,14800,18
|
|
20231206,104000,103904480,14800,14780,14800,14780,32
|
|
20231206,103900,103430920,14800,14760,14800,14760,193
|
|
20231206,103800,100577930,14740,14740,14740,14740,2
|
|
20231206,103700,100548450,14740,14740,14740,14740,10
|
|
20231206,103600,100401050,14740,14740,14740,14740,1
|
|
20231206,103500,100386310,14740,14730,14740,14730,55
|
|
20231206,103400,99576010,14720,14720,14720,14720,0
|
|
20231206,103300,99576010,14720,14720,14720,14720,0
|
|
20231206,103200,99576010,14720,14720,14720,14720,47
|
|
20231206,103100,98884170,14740,14740,14740,14740,0
|
|
20231206,103000,98884170,14740,14740,14740,14740,6
|
|
20231206,102900,98795730,14740,14700,14740,14700,58
|
|
20231206,102800,97942720,14700,14700,14700,14700,0
|
|
20231206,102700,97942720,14700,14700,14700,14700,0
|
|
20231206,102600,97942720,14700,14700,14700,14700,0
|
|
20231206,102500,97942720,14700,14700,14700,14700,100
|
|
20231206,102400,96472720,14700,14700,14700,14700,0
|
|
20231206,102300,96472720,14700,14700,14700,14700,0
|
|
20231206,102200,96472720,14700,14700,14700,14700,0
|
|
20231206,102100,96472720,14700,14710,14710,14700,30
|
|
20231206,102000,96031520,14700,14700,14700,14700,0
|
|
20231206,101900,96031520,14700,14700,14700,14700,0
|
|
20231206,101800,96031520,14700,14740,14780,14700,76
|
|
20231206,101700,94913150,14740,14740,14740,14740,0
|
|
20231206,101600,94913150,14740,14740,14740,14740,29
|
|
20231206,101500,94485690,14740,14740,14740,14740,0
|
|
20231206,101400,94485690,14740,14740,14740,14740,0
|
|
20231206,101300,94485690,14740,14740,14740,14740,0
|
|
20231206,101200,94485690,14740,14740,14740,14740,0
|
|
20231206,101100,94485690,14740,14740,14740,14740,40
|
|
20231206,101000,93896090,14740,14710,14740,14710,8
|
|
20231206,100900,93778300,14700,14690,14700,14690,210
|
|
20231206,100800,90691440,14690,14700,14700,14690,31
|
|
20231206,100700,90235750,14690,14690,14690,14690,16
|
|
20231206,100600,90000710,14700,14700,14700,14700,20
|
|
20231206,100500,89706710,14700,14700,14700,14700,0
|
|
20231206,100400,89706710,14700,14700,14700,14700,230
|
|
20231206,100300,86325710,14700,14700,14700,14700,0
|
|
20231206,100200,86325710,14700,14680,14700,14680,31
|
|
20231206,100100,85870030,14670,14670,14670,14670,28
|
|
20231206,100000,85459270,14670,14600,14670,14600,732
|
|
20231206,095900,74763530,14600,14600,14600,14600,0
|
|
20231206,095800,74763530,14600,14600,14600,14600,1
|
|
20231206,095700,74748930,14560,14560,14560,14560,0
|
|
20231206,095600,74748930,14560,14560,14560,14560,0
|
|
20231206,095500,74748930,14560,14560,14560,14560,0
|
|
20231206,095400,74748930,14560,14560,14560,14560,0
|
|
20231206,095300,74748930,14560,14560,14560,14560,0
|
|
20231206,095200,74748930,14560,14560,14560,14560,28
|
|
20231206,095100,74341250,14590,14590,14590,14590,0
|
|
20231206,095000,74341250,14590,14590,14590,14590,16
|
|
20231206,094900,74107810,14550,14550,14550,14550,0
|
|
20231206,094800,74107810,14550,14590,14600,14550,411
|
|
20231206,094700,68122970,14590,14600,14600,14590,65
|
|
20231206,094600,67174040,14600,14600,14600,14600,12
|
|
20231206,094500,66998840,14600,14600,14600,14600,0
|
|
20231206,094400,66998840,14600,14600,14600,14600,0
|
|
20231206,094300,66998840,14600,14600,14600,14600,0
|
|
20231206,094200,66998840,14600,14630,14630,14600,221
|
|
20231206,094100,63771530,14610,14610,14610,14610,163
|
|
20231206,094000,61390100,14610,14610,14610,14610,80
|
|
20231206,093900,60221300,14670,14670,14670,14610,132
|
|
20231206,093800,58288790,14670,14670,14670,14670,3
|
|
20231206,093700,58244780,14670,14670,14670,14670,0
|
|
20231206,093600,58244780,14670,14670,14670,14670,4
|
|
20231206,093500,58186100,14640,14650,14650,14640,37
|
|
20231206,093400,57644320,14650,14680,14680,14650,870
|
|
20231206,093300,44896270,14680,14680,14680,14680,0
|
|
20231206,093200,44896270,14680,14680,14680,14680,0
|
|
20231206,093100,44896270,14680,14680,14680,14670,351
|
|
20231206,093000,39743910,14690,14690,14690,14690,446
|
|
20231206,092900,33192170,14690,14690,14690,14690,0
|
|
20231206,092800,33192170,14690,14690,14690,14690,0
|
|
20231206,092700,33192170,14690,14710,14710,14690,802
|
|
20231206,092600,21402650,14710,14710,14710,14710,64
|
|
20231206,092500,20461210,14740,14740,14740,14740,1
|
|
20231206,092400,20446470,14740,14740,14740,14740,0
|
|
20231206,092300,20446470,14740,14740,14740,14740,4
|
|
20231206,092200,20387510,14710,14710,14710,14710,10
|
|
20231206,092100,20240410,14700,14700,14780,14700,216
|
|
20231206,092000,17055610,14700,14710,14710,14700,55
|
|
20231206,091900,16246600,14700,14700,14700,14700,0
|
|
20231206,091800,16246600,14700,14700,14700,14700,0
|
|
20231206,091700,16246600,14700,14700,14700,14700,0
|
|
20231206,091600,16246600,14700,14700,14700,14700,0
|
|
20231206,091500,16246600,14700,14710,14710,14700,10
|
|
20231206,091400,16099590,14710,14730,14730,14710,83
|
|
20231206,091300,14878360,14700,14700,14700,14700,0
|
|
20231206,091200,14878360,14700,14700,14700,14700,81
|
|
20231206,091100,13687660,14700,14700,14700,14700,0
|
|
20231206,091000,13687660,14700,14700,14700,14700,141
|
|
20231206,090900,11614960,14700,14700,14700,14700,0
|
|
20231206,090800,11614960,14700,14710,14710,14700,134
|
|
20231206,090700,9644030,14720,14790,14790,14720,30
|
|
20231206,090600,9202260,14710,14710,14710,14710,0
|
|
20231206,090500,9202260,14710,14710,14710,14710,66
|
|
20231206,090400,8231400,14710,14720,14720,14710,153
|
|
20231206,090300,5980480,14700,14700,14700,14690,102
|
|
20231206,090200,4481870,14680,14680,14680,14680,0
|
|
20231206,090100,4481870,14680,14710,14710,14680,249
|
|
20231206,090000,823200,14700,14700,14700,14700,56
|