606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,190300,14720850,15960,15960,15960,15960,2
|
|
20231211,190200,14720850,15960,15960,15960,15960,0
|
|
20231211,190100,14720850,15960,15960,15960,15960,0
|
|
20231211,190000,14720850,15960,15960,15960,15960,0
|
|
20231211,185900,14720850,15960,15960,15960,15960,0
|
|
20231211,185800,14720850,15960,15960,15960,15960,0
|
|
20231211,185700,14720850,15960,15960,15960,15960,0
|
|
20231211,185600,14720850,15960,15960,15960,15960,0
|
|
20231211,185500,14720850,15960,15960,15960,15960,0
|
|
20231211,185400,14720850,15960,15960,15960,15960,0
|
|
20231211,185300,14720850,15960,15960,15960,15960,0
|
|
20231211,185200,14720850,15960,15960,15960,15960,0
|
|
20231211,185100,14720850,15960,15960,15960,15960,0
|
|
20231211,185000,14720850,15960,15960,15960,15960,0
|
|
20231211,184900,14720850,15960,15960,15960,15960,0
|
|
20231211,184800,14720850,15960,15960,15960,15960,0
|
|
20231211,184700,14720850,15960,15960,15960,15960,0
|
|
20231211,184600,14720850,15960,15960,15960,15960,0
|
|
20231211,184500,14720850,15960,15960,15960,15960,0
|
|
20231211,184400,14720850,15960,15960,15960,15960,0
|
|
20231211,184300,14720850,15960,15960,15960,15960,0
|
|
20231211,184200,14720850,15960,15960,15960,15960,0
|
|
20231211,184100,14720850,15960,15960,15960,15960,0
|
|
20231211,184000,14720850,15960,15960,15960,15960,0
|
|
20231211,183900,14720850,15960,15960,15960,15960,0
|
|
20231211,183800,14720850,15960,15960,15960,15960,0
|
|
20231211,183700,14720850,15960,15960,15960,15960,0
|
|
20231211,183600,14720850,15960,15960,15960,15960,0
|
|
20231211,183500,14720850,15960,15960,15960,15960,0
|
|
20231211,183400,14720850,15960,15960,15960,15960,0
|
|
20231211,183300,14720850,15960,15960,15960,15960,2
|
|
20231211,183200,14720850,15960,15960,15960,15960,0
|
|
20231211,183100,14720850,15960,15960,15960,15960,0
|
|
20231211,183000,14720850,15960,15960,15960,15960,0
|
|
20231211,182900,14720850,15960,15960,15960,15960,0
|
|
20231211,182800,14720850,15960,15960,15960,15960,0
|
|
20231211,182700,14720850,15960,15960,15960,15960,0
|
|
20231211,182600,14720850,15960,15960,15960,15960,0
|
|
20231211,182500,14720850,15960,15960,15960,15960,0
|
|
20231211,182400,14720850,15960,15960,15960,15960,0
|
|
20231211,182300,14720850,15960,15960,15960,15960,0
|
|
20231211,182200,14720850,15960,15960,15960,15960,0
|
|
20231211,182100,14720850,15960,15960,15960,15960,0
|
|
20231211,182000,14720850,15960,15960,15960,15960,0
|
|
20231211,181900,14720850,15960,15960,15960,15960,0
|
|
20231211,181800,14720850,15960,15960,15960,15960,0
|
|
20231211,181700,14720850,15960,15960,15960,15960,0
|
|
20231211,181600,14720850,15960,15960,15960,15960,0
|
|
20231211,181500,14720850,15960,15960,15960,15960,0
|
|
20231211,181400,14720850,15960,15960,15960,15960,0
|
|
20231211,181300,14720850,15960,15960,15960,15960,0
|
|
20231211,181200,14720850,15960,15960,15960,15960,0
|
|
20231211,181100,14720850,15960,15960,15960,15960,0
|
|
20231211,181000,14720850,15960,15960,15960,15960,0
|
|
20231211,180900,14720850,15960,15960,15960,15960,0
|
|
20231211,180800,14720850,15960,15960,15960,15960,0
|
|
20231211,180700,14720850,15960,15960,15960,15960,0
|
|
20231211,180600,14720850,15960,15960,15960,15960,0
|
|
20231211,180500,14720850,15960,15960,15960,15960,0
|
|
20231211,180400,14720850,15960,15960,15960,15960,0
|
|
20231211,180300,14720850,15960,15960,15960,15960,2
|
|
20231211,180200,14720850,15960,15960,15960,15960,0
|
|
20231211,180100,14720850,15960,15960,15960,15960,0
|
|
20231211,180000,14720850,15960,15960,15960,15960,0
|
|
20231211,175900,14720850,15960,15960,15960,15960,0
|
|
20231211,175800,14720850,15960,15960,15960,15960,0
|
|
20231211,175700,14720850,15960,15960,15960,15960,0
|
|
20231211,175600,14720850,15960,15960,15960,15960,0
|
|
20231211,175500,14720850,15960,15960,15960,15960,0
|
|
20231211,175400,14720850,15960,15960,15960,15960,0
|
|
20231211,175300,14720850,15960,15960,15960,15960,0
|
|
20231211,175200,14720850,15960,15960,15960,15960,0
|
|
20231211,175100,14720850,15960,15960,15960,15960,0
|
|
20231211,175000,14720850,15960,15960,15960,15960,0
|
|
20231211,174900,14720850,15960,15960,15960,15960,0
|
|
20231211,174800,14720850,15960,15960,15960,15960,0
|
|
20231211,174700,14720850,15960,15960,15960,15960,0
|
|
20231211,174600,14720850,15960,15960,15960,15960,0
|
|
20231211,174500,14720850,15960,15960,15960,15960,0
|
|
20231211,174400,14720850,15960,15960,15960,15960,0
|
|
20231211,174300,14720850,15960,15960,15960,15960,0
|
|
20231211,174200,14720850,15960,15960,15960,15960,0
|
|
20231211,174100,14720850,15960,15960,15960,15960,0
|
|
20231211,174000,14720850,15960,15960,15960,15960,0
|
|
20231211,173900,14720850,15960,15960,15960,15960,0
|
|
20231211,173800,14720850,15960,15960,15960,15960,0
|
|
20231211,173700,14720850,15960,15960,15960,15960,0
|
|
20231211,173600,14720850,15960,15960,15960,15960,0
|
|
20231211,173500,14720850,15960,15960,15960,15960,0
|
|
20231211,173400,14720850,15960,15960,15960,15960,0
|
|
20231211,173300,14720850,15960,15960,15960,15960,2
|
|
20231211,173200,14720850,15960,15960,15960,15960,0
|
|
20231211,173100,14720850,15960,15960,15960,15960,0
|
|
20231211,173000,14720850,15960,15960,15960,15960,0
|
|
20231211,172900,14720850,15960,15960,15960,15960,0
|
|
20231211,172800,14720850,15960,15960,15960,15960,0
|
|
20231211,172700,14720850,15960,15960,15960,15960,0
|
|
20231211,172600,14720850,15960,15960,15960,15960,0
|
|
20231211,172500,14720850,15960,15960,15960,15960,0
|
|
20231211,172400,14720850,15960,15960,15960,15960,0
|
|
20231211,172300,14720850,15960,15960,15960,15960,0
|
|
20231211,172200,14720850,15960,15960,15960,15960,0
|
|
20231211,172100,14720850,15960,15960,15960,15960,0
|
|
20231211,172000,14720850,15960,15960,15960,15960,0
|
|
20231211,171900,14720850,15960,15960,15960,15960,0
|
|
20231211,171800,14720850,15960,15960,15960,15960,0
|
|
20231211,171700,14720850,15960,15960,15960,15960,0
|
|
20231211,171600,14720850,15960,15960,15960,15960,0
|
|
20231211,171500,14720850,15960,15960,15960,15960,0
|
|
20231211,171400,14720850,15960,15960,15960,15960,0
|
|
20231211,171300,14720850,15960,15960,15960,15960,0
|
|
20231211,171200,14720850,15960,15960,15960,15960,0
|
|
20231211,171100,14720850,15960,15960,15960,15960,0
|
|
20231211,171000,14720850,15960,15960,15960,15960,0
|
|
20231211,170900,14720850,15960,15960,15960,15960,0
|
|
20231211,170800,14720850,15960,15960,15960,15960,0
|
|
20231211,170700,14720850,15960,15960,15960,15960,0
|
|
20231211,170600,14720850,15960,15960,15960,15960,0
|
|
20231211,170500,14720850,15960,15960,15960,15960,0
|
|
20231211,170400,14720850,15960,15960,15960,15960,0
|
|
20231211,170300,14720850,15960,15960,15960,15960,2
|
|
20231211,170200,14720850,15960,15960,15960,15960,0
|
|
20231211,170100,14720850,15960,15960,15960,15960,0
|
|
20231211,170000,14720850,15960,15960,15960,15960,0
|
|
20231211,165900,14720850,15960,15960,15960,15960,0
|
|
20231211,165800,14720850,15960,15960,15960,15960,0
|
|
20231211,165700,14720850,15960,15960,15960,15960,0
|
|
20231211,165600,14720850,15960,15960,15960,15960,0
|
|
20231211,165500,14720850,15960,15960,15960,15960,0
|
|
20231211,165400,14720850,15960,15960,15960,15960,0
|
|
20231211,165300,14720850,15960,15960,15960,15960,0
|
|
20231211,165200,14720850,15960,15960,15960,15960,0
|
|
20231211,165100,14720850,15960,15960,15960,15960,0
|
|
20231211,165000,14720850,15960,15960,15960,15960,0
|
|
20231211,164900,14720850,15960,15960,15960,15960,0
|
|
20231211,164800,14720850,15960,15960,15960,15960,0
|
|
20231211,164700,14720850,15960,15960,15960,15960,0
|
|
20231211,164600,14720850,15960,15960,15960,15960,0
|
|
20231211,164500,14720850,15960,15960,15960,15960,0
|
|
20231211,164400,14720850,15960,15960,15960,15960,0
|
|
20231211,164300,14720850,15960,15960,15960,15960,0
|
|
20231211,164200,14720850,15960,15960,15960,15960,0
|
|
20231211,164100,14720850,15960,15960,15960,15960,0
|
|
20231211,164000,14720850,15960,15960,15960,15960,0
|
|
20231211,163900,14720850,15960,15960,15960,15960,0
|
|
20231211,163800,14720850,15960,15960,15960,15960,0
|
|
20231211,163700,14720850,15960,15960,15960,15960,0
|
|
20231211,163600,14720850,15960,15960,15960,15960,0
|
|
20231211,163500,14720850,15960,15960,15960,15960,0
|
|
20231211,163400,14720850,15960,15960,15960,15960,0
|
|
20231211,163300,14720850,15960,15960,15960,15960,2
|
|
20231211,163200,14720850,15960,15960,15960,15960,0
|
|
20231211,163100,14720850,15960,15960,15960,15960,0
|
|
20231211,163000,14720850,15960,15960,15960,15960,0
|
|
20231211,162900,14720850,15960,15960,15960,15960,0
|
|
20231211,162800,14720850,15960,15960,15960,15960,0
|
|
20231211,162700,14720850,15960,15960,15960,15960,0
|
|
20231211,162600,14720850,15960,15960,15960,15960,0
|
|
20231211,162500,14720850,15960,15960,15960,15960,0
|
|
20231211,162400,14720850,15960,15960,15960,15960,0
|
|
20231211,162300,14720850,15960,15960,15960,15960,0
|
|
20231211,162200,14720850,15960,15960,15960,15960,0
|
|
20231211,162100,14720850,15960,15960,15960,15960,0
|
|
20231211,162000,14720850,15960,15960,15960,15960,0
|
|
20231211,161900,14720850,15960,15960,15960,15960,0
|
|
20231211,161800,14720850,15960,15960,15960,15960,0
|
|
20231211,161700,14720850,15960,15960,15960,15960,0
|
|
20231211,161600,14720850,15960,15960,15960,15960,0
|
|
20231211,161500,14720850,15960,15960,15960,15960,0
|
|
20231211,161400,14720850,15960,15960,15960,15960,0
|
|
20231211,161300,14720850,15960,15960,15960,15960,0
|
|
20231211,161200,14720850,15960,15960,15960,15960,0
|
|
20231211,161100,14720850,15960,15960,15960,15960,0
|
|
20231211,161000,14720850,15960,15960,15960,15960,0
|
|
20231211,160900,14720850,15960,15960,15960,15960,0
|
|
20231211,160800,14720850,15960,15960,15960,15960,0
|
|
20231211,160700,14720850,15960,15960,15960,15960,0
|
|
20231211,160600,14720850,15960,15960,15960,15960,0
|
|
20231211,160500,14720850,15960,15960,15960,15960,0
|
|
20231211,160400,14720850,15960,15960,15960,15960,0
|
|
20231211,160300,14720850,15960,15960,15960,15960,2
|
|
20231211,160200,14720850,15960,15960,15960,15960,0
|
|
20231211,160100,14720850,15960,15960,15960,15960,0
|
|
20231211,160000,14720850,15960,15960,15960,15960,0
|
|
20231211,155900,14720850,15960,15960,15960,15960,0
|
|
20231211,155800,14720850,15960,15960,15960,15960,0
|
|
20231211,155700,14720850,15960,15960,15960,15960,0
|
|
20231211,155600,14720850,15960,15960,15960,15960,0
|
|
20231211,155500,14720850,15960,15960,15960,15960,0
|
|
20231211,155400,14720850,15960,15960,15960,15960,0
|
|
20231211,155300,14720850,15960,15960,15960,15960,0
|
|
20231211,155200,14720850,15960,15960,15960,15960,0
|
|
20231211,155100,14720850,15960,15960,15960,15960,0
|
|
20231211,155000,14720850,15960,15960,15960,15960,0
|
|
20231211,154900,14720850,15960,15960,15960,15960,0
|
|
20231211,154800,14720850,15960,15960,15960,15960,0
|
|
20231211,154700,14720850,15960,15960,15960,15960,0
|
|
20231211,154600,14720850,15960,15960,15960,15960,0
|
|
20231211,154500,14720850,15960,15960,15960,15960,0
|
|
20231211,154400,14720850,15960,15960,15960,15960,0
|
|
20231211,154300,14720850,15960,15960,15960,15960,0
|
|
20231211,154200,14720850,15960,15960,15960,15960,0
|
|
20231211,154100,14720850,15960,15960,15960,15960,0
|
|
20231211,154000,14720850,15960,15960,15960,15960,0
|
|
20231211,153900,14720850,15960,15960,15960,15960,0
|
|
20231211,153800,14720850,15960,15960,15960,15960,0
|
|
20231211,153700,14720850,15960,15960,15960,15960,0
|
|
20231211,153600,14720850,15960,15960,15960,15960,0
|
|
20231211,153500,14720850,15960,15960,15960,15960,0
|
|
20231211,153400,14720850,15960,15960,15960,15960,0
|
|
20231211,153300,14720850,15960,15960,15960,15960,2
|
|
20231211,153200,14720850,15960,15960,15960,15960,0
|
|
20231211,153100,14720850,15960,15960,15960,15960,0
|
|
20231211,153000,14720850,15960,15960,15960,15960,2
|
|
20231211,152900,14688930,15950,15950,15950,15950,0
|
|
20231211,152800,14688930,15950,15950,15950,15950,0
|
|
20231211,152700,14688930,15950,15950,15950,15950,0
|
|
20231211,152600,14688930,15950,15950,15950,15950,0
|
|
20231211,152500,14688930,15950,15950,15950,15950,0
|
|
20231211,152400,14688930,15950,15950,15950,15950,0
|
|
20231211,152300,14688930,15950,15950,15950,15950,0
|
|
20231211,152200,14688930,15950,15950,15950,15950,0
|
|
20231211,152100,14688930,15950,15950,15950,15950,0
|
|
20231211,152000,14688930,15950,15950,15950,15950,0
|
|
20231211,151900,14688930,15950,15950,15950,15950,0
|
|
20231211,151800,14688930,15950,15950,15950,15950,0
|
|
20231211,151700,14688930,15950,15950,15950,15950,0
|
|
20231211,151600,14688930,15950,15950,15950,15950,0
|
|
20231211,151500,14688930,15950,15950,15950,15950,0
|
|
20231211,151400,14688930,15950,15950,15950,15950,0
|
|
20231211,151300,14688930,15950,15950,15950,15950,0
|
|
20231211,151200,14688930,15950,15950,15950,15950,0
|
|
20231211,151100,14688930,15950,15950,15950,15950,0
|
|
20231211,151000,14688930,15950,15950,15950,15950,2
|
|
20231211,150900,14657030,15960,15960,15960,15960,0
|
|
20231211,150800,14657030,15960,15960,15960,15960,0
|
|
20231211,150700,14657030,15960,15960,15960,15960,0
|
|
20231211,150600,14657030,15960,15960,15960,15960,0
|
|
20231211,150500,14657030,15960,15960,15960,15960,0
|
|
20231211,150400,14657030,15960,15960,15960,15960,0
|
|
20231211,150300,14657030,15960,15960,15960,15960,0
|
|
20231211,150200,14657030,15960,15960,15960,15960,0
|
|
20231211,150100,14657030,15960,15960,15960,15960,0
|
|
20231211,150000,14657030,15960,15960,15960,15960,1
|
|
20231211,145900,14641070,15960,15960,15960,15960,0
|
|
20231211,145800,14641070,15960,15960,15960,15960,0
|
|
20231211,145700,14641070,15960,15960,15960,15960,0
|
|
20231211,145600,14641070,15960,15960,15960,15960,0
|
|
20231211,145500,14641070,15960,15960,15960,15960,0
|
|
20231211,145400,14641070,15960,15960,15960,15960,0
|
|
20231211,145300,14641070,15960,15960,15960,15960,0
|
|
20231211,145200,14641070,15960,15960,15960,15960,0
|
|
20231211,145100,14641070,15960,15960,15960,15960,0
|
|
20231211,145000,14641070,15960,15960,15960,15960,0
|
|
20231211,144900,14641070,15960,15960,15960,15960,0
|
|
20231211,144800,14641070,15960,15960,15960,15960,0
|
|
20231211,144700,14641070,15960,15960,15960,15960,0
|
|
20231211,144600,14641070,15960,15960,15960,15960,0
|
|
20231211,144500,14641070,15960,15960,15960,15960,0
|
|
20231211,144400,14641070,15960,15960,15960,15960,0
|
|
20231211,144300,14641070,15960,15960,15960,15960,0
|
|
20231211,144200,14641070,15960,15960,15960,15960,0
|
|
20231211,144100,14641070,15960,15960,15960,15960,0
|
|
20231211,144000,14641070,15960,15960,15960,15960,0
|
|
20231211,143900,14641070,15960,15960,15960,15960,0
|
|
20231211,143800,14641070,15960,15960,15960,15960,0
|
|
20231211,143700,14641070,15960,15960,15960,15960,0
|
|
20231211,143600,14641070,15960,15960,15960,15960,0
|
|
20231211,143500,14641070,15960,15960,15960,15960,0
|
|
20231211,143400,14641070,15960,15960,15960,15960,0
|
|
20231211,143300,14641070,15960,15960,15960,15960,0
|
|
20231211,143200,14641070,15960,15960,15960,15960,0
|
|
20231211,143100,14641070,15960,15960,15960,15960,0
|
|
20231211,143000,14641070,15960,15960,15960,15960,0
|
|
20231211,142900,14641070,15960,15960,15960,15960,0
|
|
20231211,142800,14641070,15960,15960,15960,15960,0
|
|
20231211,142700,14641070,15960,15960,15960,15960,0
|
|
20231211,142600,14641070,15960,15960,15960,15960,0
|
|
20231211,142500,14641070,15960,15960,15960,15960,0
|
|
20231211,142400,14641070,15960,15960,15960,15960,0
|
|
20231211,142300,14641070,15960,15960,15960,15960,0
|
|
20231211,142200,14641070,15960,15960,15960,15960,0
|
|
20231211,142100,14641070,15960,15960,15960,15960,0
|
|
20231211,142000,14641070,15960,15960,15960,15960,0
|
|
20231211,141900,14641070,15960,15960,15960,15960,0
|
|
20231211,141800,14641070,15960,15960,15960,15960,0
|
|
20231211,141700,14641070,15960,15960,15960,15960,0
|
|
20231211,141600,14641070,15960,15960,15960,15960,0
|
|
20231211,141500,14641070,15960,15960,15960,15960,0
|
|
20231211,141400,14641070,15960,15960,15960,15960,0
|
|
20231211,141300,14641070,15960,15960,15960,15960,0
|
|
20231211,141200,14641070,15960,15960,15960,15960,0
|
|
20231211,141100,14641070,15960,15960,15960,15960,10
|
|
20231211,141000,14481470,15960,15960,15960,15960,0
|
|
20231211,140900,14481470,15960,15960,15960,15960,0
|
|
20231211,140800,14481470,15960,15960,15960,15960,0
|
|
20231211,140700,14481470,15960,15960,15960,15960,0
|
|
20231211,140600,14481470,15960,15960,15960,15960,0
|
|
20231211,140500,14481470,15960,15960,15960,15960,0
|
|
20231211,140400,14481470,15960,15960,15960,15960,0
|
|
20231211,140300,14481470,15960,15960,15960,15960,0
|
|
20231211,140200,14481470,15960,15960,15960,15960,0
|
|
20231211,140100,14481470,15960,15960,15960,15960,0
|
|
20231211,140000,14481470,15960,15960,15960,15960,0
|
|
20231211,135900,14481470,15960,15960,15960,15960,22
|
|
20231211,135800,14130350,15970,15970,15970,15970,0
|
|
20231211,135700,14130350,15970,15970,15970,15970,0
|
|
20231211,135600,14130350,15970,15970,15970,15970,0
|
|
20231211,135500,14130350,15970,15970,15970,15970,0
|
|
20231211,135400,14130350,15970,15970,15970,15970,0
|
|
20231211,135300,14130350,15970,15970,15970,15970,0
|
|
20231211,135200,14130350,15970,15970,15970,15970,0
|
|
20231211,135100,14130350,15970,15970,15970,15970,0
|
|
20231211,135000,14130350,15970,15970,15970,15970,0
|
|
20231211,134900,14130350,15970,15970,15970,15970,0
|
|
20231211,134800,14130350,15970,15970,15970,15970,0
|
|
20231211,134700,14130350,15970,15970,15970,15970,0
|
|
20231211,134600,14130350,15970,15970,15970,15970,0
|
|
20231211,134500,14130350,15970,15970,15970,15970,100
|
|
20231211,134400,12533350,15970,15970,15970,15970,0
|
|
20231211,134300,12533350,15970,15970,15970,15970,0
|
|
20231211,134200,12533350,15970,15970,15970,15970,0
|
|
20231211,134100,12533350,15970,15970,15970,15970,0
|
|
20231211,134000,12533350,15970,15970,15970,15970,0
|
|
20231211,133900,12533350,15970,15970,15970,15970,0
|
|
20231211,133800,12533350,15970,15970,15970,15970,1
|
|
20231211,133700,12517380,15970,15970,15970,15970,0
|
|
20231211,133600,12517380,15970,15970,15970,15970,0
|
|
20231211,133500,12517380,15970,15970,15970,15970,0
|
|
20231211,133400,12517380,15970,15970,15970,15970,0
|
|
20231211,133300,12517380,15970,15970,15970,15970,0
|
|
20231211,133200,12517380,15970,15970,15970,15970,0
|
|
20231211,133100,12517380,15970,15970,15970,15970,0
|
|
20231211,133000,12517380,15970,15970,15970,15970,0
|
|
20231211,132900,12517380,15970,15970,15970,15970,0
|
|
20231211,132800,12517380,15970,15970,15970,15970,0
|
|
20231211,132700,12517380,15970,15970,15970,15970,0
|
|
20231211,132600,12517380,15970,15970,15970,15970,0
|
|
20231211,132500,12517380,15970,15970,15970,15970,0
|
|
20231211,132400,12517380,15970,15970,15970,15970,0
|
|
20231211,132300,12517380,15970,15970,15970,15970,0
|
|
20231211,132200,12517380,15970,15970,15970,15970,0
|
|
20231211,132100,12517380,15970,15970,15970,15970,0
|
|
20231211,132000,12517380,15970,15970,15970,15970,0
|
|
20231211,131900,12517380,15970,15970,15970,15970,6
|
|
20231211,131800,12421560,15970,15970,15970,15970,0
|
|
20231211,131700,12421560,15970,15970,15970,15970,0
|
|
20231211,131600,12421560,15970,15970,15970,15970,0
|
|
20231211,131500,12421560,15970,15970,15970,15970,0
|
|
20231211,131400,12421560,15970,15970,15970,15970,0
|
|
20231211,131300,12421560,15970,15970,15970,15970,0
|
|
20231211,131200,12421560,15970,15970,15970,15970,0
|
|
20231211,131100,12421560,15970,15970,15970,15970,0
|
|
20231211,131000,12421560,15970,15970,15970,15970,0
|
|
20231211,130900,12421560,15970,15970,15970,15970,0
|
|
20231211,130800,12421560,15970,15970,15970,15970,0
|
|
20231211,130700,12421560,15970,15970,15970,15970,0
|
|
20231211,130600,12421560,15970,15970,15970,15970,0
|
|
20231211,130500,12421560,15970,15970,15970,15970,0
|
|
20231211,130400,12421560,15970,15970,15970,15970,0
|
|
20231211,130300,12421560,15970,15970,15970,15970,0
|
|
20231211,130200,12421560,15970,15970,15970,15970,13
|
|
20231211,130100,12213950,15970,15970,15970,15970,0
|
|
20231211,130000,12213950,15970,15970,15970,15970,0
|
|
20231211,125900,12213950,15970,15970,15970,15970,0
|
|
20231211,125800,12213950,15970,15970,15970,15970,0
|
|
20231211,125700,12213950,15970,15970,15970,15970,0
|
|
20231211,125600,12213950,15970,15970,15970,15970,26
|
|
20231211,125500,11798730,15960,15960,15960,15960,0
|
|
20231211,125400,11798730,15960,15960,15960,15960,1
|
|
20231211,125300,11782770,15960,15960,15960,15960,0
|
|
20231211,125200,11782770,15960,15960,15960,15960,0
|
|
20231211,125100,11782770,15960,15960,15960,15960,0
|
|
20231211,125000,11782770,15960,15960,15960,15960,0
|
|
20231211,124900,11782770,15960,15960,15960,15960,0
|
|
20231211,124800,11782770,15960,15960,15960,15960,0
|
|
20231211,124700,11782770,15960,15960,15960,15960,0
|
|
20231211,124600,11782770,15960,15960,15960,15960,0
|
|
20231211,124500,11782770,15960,15960,15960,15960,0
|
|
20231211,124400,11782770,15960,15960,15960,15960,0
|
|
20231211,124300,11782770,15960,15960,15960,15960,0
|
|
20231211,124200,11782770,15960,15960,15960,15960,100
|
|
20231211,124100,10186770,15950,15950,15950,15950,0
|
|
20231211,124000,10186770,15950,15950,15950,15950,0
|
|
20231211,123900,10186770,15950,15950,15950,15950,12
|
|
20231211,123800,9995370,15960,15960,15960,15960,0
|
|
20231211,123700,9995370,15960,15960,15960,15960,0
|
|
20231211,123600,9995370,15960,15960,15960,15950,52
|
|
20231211,123500,9165650,15960,15960,15960,15960,0
|
|
20231211,123400,9165650,15960,15960,15960,15960,0
|
|
20231211,123300,9165650,15960,15960,15960,15960,0
|
|
20231211,123200,9165650,15960,15960,15960,15960,0
|
|
20231211,123100,9165650,15960,15960,15960,15960,0
|
|
20231211,123000,9165650,15960,15960,15960,15960,0
|
|
20231211,122900,9165650,15960,15960,15960,15960,0
|
|
20231211,122800,9165650,15960,15960,15960,15960,0
|
|
20231211,122700,9165650,15960,15960,15960,15960,0
|
|
20231211,122600,9165650,15960,15960,15960,15960,0
|
|
20231211,122500,9165650,15960,15960,15960,15960,0
|
|
20231211,122400,9165650,15960,15960,15960,15960,0
|
|
20231211,122300,9165650,15960,15960,15960,15960,0
|
|
20231211,122200,9165650,15960,15960,15960,15960,0
|
|
20231211,122100,9165650,15960,15960,15960,15960,0
|
|
20231211,122000,9165650,15960,15960,15960,15960,0
|
|
20231211,121900,9165650,15960,15960,15960,15960,0
|
|
20231211,121800,9165650,15960,15960,15960,15960,0
|
|
20231211,121700,9165650,15960,15960,15960,15960,0
|
|
20231211,121600,9165650,15960,15960,15960,15960,0
|
|
20231211,121500,9165650,15960,15960,15960,15960,0
|
|
20231211,121400,9165650,15960,15960,15960,15960,0
|
|
20231211,121300,9165650,15960,15960,15960,15960,0
|
|
20231211,121200,9165650,15960,15960,15960,15960,0
|
|
20231211,121100,9165650,15960,15960,15960,15960,0
|
|
20231211,121000,9165650,15960,15960,15960,15960,0
|
|
20231211,120900,9165650,15960,15960,15960,15960,0
|
|
20231211,120800,9165650,15960,15960,15960,15960,0
|
|
20231211,120700,9165650,15960,15960,15960,15960,0
|
|
20231211,120600,9165650,15960,15960,15960,15960,0
|
|
20231211,120500,9165650,15960,15960,15960,15960,1
|
|
20231211,120400,9149690,15960,15960,15960,15960,0
|
|
20231211,120300,9149690,15960,15960,15960,15960,0
|
|
20231211,120200,9149690,15960,15960,15960,15960,0
|
|
20231211,120100,9149690,15960,15960,15960,15960,0
|
|
20231211,120000,9149690,15960,15960,15960,15960,0
|
|
20231211,115900,9149690,15960,15960,15960,15960,0
|
|
20231211,115800,9149690,15960,15960,15960,15960,0
|
|
20231211,115700,9149690,15960,15960,15960,15960,0
|
|
20231211,115600,9149690,15960,15960,15960,15960,0
|
|
20231211,115500,9149690,15960,15960,15960,15960,0
|
|
20231211,115400,9149690,15960,15960,15960,15960,0
|
|
20231211,115300,9149690,15960,15960,15960,15960,0
|
|
20231211,115200,9149690,15960,15960,15960,15960,0
|
|
20231211,115100,9149690,15960,15960,15960,15960,2
|
|
20231211,115000,9117770,15960,15960,15960,15960,0
|
|
20231211,114900,9117770,15960,15960,15960,15960,0
|
|
20231211,114800,9117770,15960,15960,15960,15960,0
|
|
20231211,114700,9117770,15960,15960,15960,15960,2
|
|
20231211,114600,9085850,15950,15950,15950,15950,0
|
|
20231211,114500,9085850,15950,15950,15950,15950,0
|
|
20231211,114400,9085850,15950,15950,15950,15950,59
|
|
20231211,114300,8144800,15960,15960,15960,15960,0
|
|
20231211,114200,8144800,15960,15960,15960,15960,0
|
|
20231211,114100,8144800,15960,15960,15960,15960,0
|
|
20231211,114000,8144800,15960,15960,15960,15960,0
|
|
20231211,113900,8144800,15960,15960,15960,15960,2
|
|
20231211,113800,8112880,15960,15960,15960,15960,30
|
|
20231211,113700,7634080,15960,15960,15960,15960,0
|
|
20231211,113600,7634080,15960,15960,15960,15960,0
|
|
20231211,113500,7634080,15960,15960,15960,15960,0
|
|
20231211,113400,7634080,15960,15960,15960,15960,0
|
|
20231211,113300,7634080,15960,15960,15960,15960,0
|
|
20231211,113200,7634080,15960,15960,15960,15960,0
|
|
20231211,113100,7634080,15960,15960,15960,15960,0
|
|
20231211,113000,7634080,15960,15960,15960,15960,0
|
|
20231211,112900,7634080,15960,15960,15960,15960,0
|
|
20231211,112800,7634080,15960,15960,15960,15960,0
|
|
20231211,112700,7634080,15960,15960,15960,15960,0
|
|
20231211,112600,7634080,15960,15960,15960,15960,0
|
|
20231211,112500,7634080,15960,15960,15960,15960,0
|
|
20231211,112400,7634080,15960,15960,15960,15960,2
|
|
20231211,112300,7602160,15960,15960,15960,15960,1
|
|
20231211,112200,7586200,15960,15960,15960,15960,0
|
|
20231211,112100,7586200,15960,15960,15960,15960,0
|
|
20231211,112000,7586200,15960,15960,15960,15960,0
|
|
20231211,111900,7586200,15960,15960,15960,15960,0
|
|
20231211,111800,7586200,15960,15960,15960,15960,0
|
|
20231211,111700,7586200,15960,15960,15960,15960,0
|
|
20231211,111600,7586200,15960,15960,15960,15960,0
|
|
20231211,111500,7586200,15960,15960,15960,15960,1
|
|
20231211,111400,7570240,15960,15960,15960,15960,0
|
|
20231211,111300,7570240,15960,15960,15960,15960,0
|
|
20231211,111200,7570240,15960,15960,15960,15960,0
|
|
20231211,111100,7570240,15960,15960,15960,15960,0
|
|
20231211,111000,7570240,15960,15960,15960,15960,0
|
|
20231211,110900,7570240,15960,15960,15960,15960,0
|
|
20231211,110800,7570240,15960,15960,15960,15960,0
|
|
20231211,110700,7570240,15960,15960,15960,15960,0
|
|
20231211,110600,7570240,15960,15960,15960,15960,0
|
|
20231211,110500,7570240,15960,15960,15960,15960,0
|
|
20231211,110400,7570240,15960,15960,15960,15960,0
|
|
20231211,110300,7570240,15960,15960,15960,15960,0
|
|
20231211,110200,7570240,15960,15960,15960,15960,0
|
|
20231211,110100,7570240,15960,15960,15960,15960,0
|
|
20231211,110000,7570240,15960,15960,15960,15960,0
|
|
20231211,105900,7570240,15960,15960,15960,15960,0
|
|
20231211,105800,7570240,15960,15960,15960,15960,0
|
|
20231211,105700,7570240,15960,15960,15960,15960,1
|
|
20231211,105600,7554280,15920,15920,15920,15920,0
|
|
20231211,105500,7554280,15920,15920,15920,15920,0
|
|
20231211,105400,7554280,15920,15920,15920,15920,0
|
|
20231211,105300,7554280,15920,15920,15920,15920,0
|
|
20231211,105200,7554280,15920,15920,15920,15920,0
|
|
20231211,105100,7554280,15920,15920,15920,15920,0
|
|
20231211,105000,7554280,15920,15920,15920,15920,0
|
|
20231211,104900,7554280,15920,15920,15920,15920,0
|
|
20231211,104800,7554280,15920,15920,15920,15920,60
|
|
20231211,104700,6599080,15920,15920,15920,15920,0
|
|
20231211,104600,6599080,15920,15920,15920,15920,0
|
|
20231211,104500,6599080,15920,15920,15920,15920,0
|
|
20231211,104400,6599080,15920,15920,15920,15920,0
|
|
20231211,104300,6599080,15920,15920,15920,15920,0
|
|
20231211,104200,6599080,15920,15920,15920,15920,0
|
|
20231211,104100,6599080,15920,15920,15920,15920,0
|
|
20231211,104000,6599080,15920,15920,15920,15920,0
|
|
20231211,103900,6599080,15920,15920,15920,15920,0
|
|
20231211,103800,6599080,15920,15920,15920,15920,0
|
|
20231211,103700,6599080,15920,15920,15920,15920,0
|
|
20231211,103600,6599080,15920,15920,15920,15920,0
|
|
20231211,103500,6599080,15920,15920,15920,15920,0
|
|
20231211,103400,6599080,15920,15920,15920,15920,0
|
|
20231211,103300,6599080,15920,15920,15920,15920,0
|
|
20231211,103200,6599080,15920,15920,15920,15920,0
|
|
20231211,103100,6599080,15920,15920,15920,15920,0
|
|
20231211,103000,6599080,15920,15920,15920,15920,0
|
|
20231211,102900,6599080,15920,15920,15920,15920,0
|
|
20231211,102800,6599080,15920,15920,15920,15920,0
|
|
20231211,102700,6599080,15920,15920,15920,15920,1
|
|
20231211,102600,6583160,15920,15920,15920,15920,0
|
|
20231211,102500,6583160,15920,15920,15920,15920,0
|
|
20231211,102400,6583160,15920,15920,15920,15920,3
|
|
20231211,102300,6535400,15960,15960,15960,15960,0
|
|
20231211,102200,6535400,15960,15960,15960,15960,0
|
|
20231211,102100,6535400,15960,15960,15960,15960,10
|
|
20231211,102000,6375800,15960,15960,15960,15960,0
|
|
20231211,101900,6375800,15960,15960,15960,15960,0
|
|
20231211,101800,6375800,15960,15960,15960,15960,0
|
|
20231211,101700,6375800,15960,15960,15960,15960,0
|
|
20231211,101600,6375800,15960,15960,15960,15960,0
|
|
20231211,101500,6375800,15960,15960,15960,15960,0
|
|
20231211,101400,6375800,15960,15960,15960,15960,2
|
|
20231211,101300,6343880,15960,15960,15960,15960,0
|
|
20231211,101200,6343880,15960,15960,15960,15960,0
|
|
20231211,101100,6343880,15960,15960,15960,15960,0
|
|
20231211,101000,6343880,15960,15960,15960,15960,6
|
|
20231211,100900,6248120,15960,15960,15960,15960,0
|
|
20231211,100800,6248120,15960,15960,15960,15960,3
|
|
20231211,100700,6200240,15960,15960,15960,15960,0
|
|
20231211,100600,6200240,15960,15960,15960,15960,2
|
|
20231211,100500,6168320,15960,15960,15960,15960,0
|
|
20231211,100400,6168320,15960,15960,15960,15960,0
|
|
20231211,100300,6168320,15960,15960,15960,15960,0
|
|
20231211,100200,6168320,15960,15960,15960,15960,0
|
|
20231211,100100,6168320,15960,15960,15960,15960,0
|
|
20231211,100000,6168320,15960,15960,15960,15960,0
|
|
20231211,095900,6168320,15960,15960,15960,15960,0
|
|
20231211,095800,6168320,15960,15960,15960,15960,0
|
|
20231211,095700,6168320,15960,15960,15960,15960,0
|
|
20231211,095600,6168320,15960,15960,15960,15960,0
|
|
20231211,095500,6168320,15960,15960,15960,15960,1
|
|
20231211,095400,6152360,15960,15960,15960,15960,0
|
|
20231211,095300,6152360,15960,15960,15960,15960,0
|
|
20231211,095200,6152360,15960,15960,15960,15960,0
|
|
20231211,095100,6152360,15960,15960,15960,15960,0
|
|
20231211,095000,6152360,15960,15960,15960,15960,0
|
|
20231211,094900,6152360,15960,15960,15960,15960,0
|
|
20231211,094800,6152360,15960,15960,15960,15960,0
|
|
20231211,094700,6152360,15960,15960,15960,15960,2
|
|
20231211,094600,6120440,15960,15960,15960,15960,0
|
|
20231211,094500,6120440,15960,15960,15960,15960,0
|
|
20231211,094400,6120440,15960,15960,15960,15960,0
|
|
20231211,094300,6120440,15960,15960,15960,15960,0
|
|
20231211,094200,6120440,15960,15960,15960,15960,0
|
|
20231211,094100,6120440,15960,15960,15960,15960,0
|
|
20231211,094000,6120440,15960,15960,15960,15960,2
|
|
20231211,093900,6088520,15960,15960,15960,15960,1
|
|
20231211,093800,6072560,15910,15950,15950,15910,68
|
|
20231211,093700,4990620,15960,15960,15960,15960,0
|
|
20231211,093600,4990620,15960,15960,15960,15960,5
|
|
20231211,093500,4910820,15960,15960,15960,15960,0
|
|
20231211,093400,4910820,15960,15960,15960,15960,0
|
|
20231211,093300,4910820,15960,15960,15960,15960,0
|
|
20231211,093200,4910820,15960,15960,15960,15960,1
|
|
20231211,093100,4894860,15960,15960,15960,15960,1
|
|
20231211,093000,4878900,15960,15960,15960,15960,0
|
|
20231211,092900,4878900,15960,15960,15960,15960,0
|
|
20231211,092800,4878900,15960,15960,15960,15960,5
|
|
20231211,092700,4799100,15960,15960,15960,15960,0
|
|
20231211,092600,4799100,15960,15960,15960,15960,0
|
|
20231211,092500,4799100,15960,15960,15960,15960,0
|
|
20231211,092400,4799100,15960,15960,15960,15960,0
|
|
20231211,092300,4799100,15960,15960,15960,15960,157
|
|
20231211,092200,2293380,15960,15960,15960,15960,0
|
|
20231211,092100,2293380,15960,15960,15960,15960,0
|
|
20231211,092000,2293380,15960,15960,15960,15960,0
|
|
20231211,091900,2293380,15960,15960,15960,15960,0
|
|
20231211,091800,2293380,15960,15960,15960,15960,10
|
|
20231211,091700,2133780,15950,15950,15950,15950,0
|
|
20231211,091600,2133780,15950,15950,15950,15950,2
|
|
20231211,091500,2101880,15940,15940,15940,15940,1
|
|
20231211,091400,2085940,15950,15950,15950,15950,0
|
|
20231211,091300,2085940,15950,15950,15950,15950,0
|
|
20231211,091200,2085940,15950,15950,15950,15950,1
|
|
20231211,091100,2069990,15950,15950,15950,15950,0
|
|
20231211,091000,2069990,15950,15950,15950,15950,0
|
|
20231211,090900,2069990,15950,15950,15950,15950,35
|
|
20231211,090800,1511740,15950,15950,15950,15950,1
|
|
20231211,090700,1495790,15950,15950,15950,15950,0
|
|
20231211,090600,1495790,15950,15950,15950,15950,0
|
|
20231211,090500,1495790,15950,15950,15950,15950,1
|
|
20231211,090400,1479840,15910,15910,15910,15910,0
|
|
20231211,090300,1479840,15910,15910,15910,15910,15
|
|
20231211,090200,1241190,15910,15910,15910,15910,0
|
|
20231211,090100,1241190,15910,15960,15960,15910,77
|
|
20231211,090000,15960,15960,15960,15960,15960,1
|