606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,190300,63314100,15880,15880,15880,15880,3
|
|
20231215,190200,63314100,15880,15880,15880,15880,0
|
|
20231215,190100,63314100,15880,15880,15880,15880,0
|
|
20231215,190000,63314100,15880,15880,15880,15880,0
|
|
20231215,185900,63314100,15880,15880,15880,15880,0
|
|
20231215,185800,63314100,15880,15880,15880,15880,0
|
|
20231215,185700,63314100,15880,15880,15880,15880,0
|
|
20231215,185600,63314100,15880,15880,15880,15880,0
|
|
20231215,185500,63314100,15880,15880,15880,15880,0
|
|
20231215,185400,63314100,15880,15880,15880,15880,0
|
|
20231215,185300,63314100,15880,15880,15880,15880,0
|
|
20231215,185200,63314100,15880,15880,15880,15880,0
|
|
20231215,185100,63314100,15880,15880,15880,15880,0
|
|
20231215,185000,63314100,15880,15880,15880,15880,0
|
|
20231215,184900,63314100,15880,15880,15880,15880,0
|
|
20231215,184800,63314100,15880,15880,15880,15880,0
|
|
20231215,184700,63314100,15880,15880,15880,15880,0
|
|
20231215,184600,63314100,15880,15880,15880,15880,0
|
|
20231215,184500,63314100,15880,15880,15880,15880,0
|
|
20231215,184400,63314100,15880,15880,15880,15880,0
|
|
20231215,184300,63314100,15880,15880,15880,15880,0
|
|
20231215,184200,63314100,15880,15880,15880,15880,0
|
|
20231215,184100,63314100,15880,15880,15880,15880,0
|
|
20231215,184000,63314100,15880,15880,15880,15880,0
|
|
20231215,183900,63314100,15880,15880,15880,15880,0
|
|
20231215,183800,63314100,15880,15880,15880,15880,0
|
|
20231215,183700,63314100,15880,15880,15880,15880,0
|
|
20231215,183600,63314100,15880,15880,15880,15880,0
|
|
20231215,183500,63314100,15880,15880,15880,15880,0
|
|
20231215,183400,63314100,15880,15880,15880,15880,0
|
|
20231215,183300,63314100,15880,15880,15880,15880,3
|
|
20231215,183200,63314100,15880,15880,15880,15880,0
|
|
20231215,183100,63314100,15880,15880,15880,15880,0
|
|
20231215,183000,63314100,15880,15880,15880,15880,0
|
|
20231215,182900,63314100,15880,15880,15880,15880,0
|
|
20231215,182800,63314100,15880,15880,15880,15880,0
|
|
20231215,182700,63314100,15880,15880,15880,15880,0
|
|
20231215,182600,63314100,15880,15880,15880,15880,0
|
|
20231215,182500,63314100,15880,15880,15880,15880,0
|
|
20231215,182400,63314100,15880,15880,15880,15880,0
|
|
20231215,182300,63314100,15880,15880,15880,15880,0
|
|
20231215,182200,63314100,15880,15880,15880,15880,0
|
|
20231215,182100,63314100,15880,15880,15880,15880,0
|
|
20231215,182000,63314100,15880,15880,15880,15880,0
|
|
20231215,181900,63314100,15880,15880,15880,15880,0
|
|
20231215,181800,63314100,15880,15880,15880,15880,0
|
|
20231215,181700,63314100,15880,15880,15880,15880,0
|
|
20231215,181600,63314100,15880,15880,15880,15880,0
|
|
20231215,181500,63314100,15880,15880,15880,15880,0
|
|
20231215,181400,63314100,15880,15880,15880,15880,0
|
|
20231215,181300,63314100,15880,15880,15880,15880,0
|
|
20231215,181200,63314100,15880,15880,15880,15880,0
|
|
20231215,181100,63314100,15880,15880,15880,15880,0
|
|
20231215,181000,63314100,15880,15880,15880,15880,0
|
|
20231215,180900,63314100,15880,15880,15880,15880,0
|
|
20231215,180800,63314100,15880,15880,15880,15880,0
|
|
20231215,180700,63314100,15880,15880,15880,15880,0
|
|
20231215,180600,63314100,15880,15880,15880,15880,0
|
|
20231215,180500,63314100,15880,15880,15880,15880,0
|
|
20231215,180400,63314100,15880,15880,15880,15880,0
|
|
20231215,180300,63314100,15880,15880,15880,15880,3
|
|
20231215,180200,63314100,15880,15880,15880,15880,0
|
|
20231215,180100,63314100,15880,15880,15880,15880,0
|
|
20231215,180000,63314100,15880,15880,15880,15880,0
|
|
20231215,175900,63314100,15880,15880,15880,15880,0
|
|
20231215,175800,63314100,15880,15880,15880,15880,0
|
|
20231215,175700,63314100,15880,15880,15880,15880,0
|
|
20231215,175600,63314100,15880,15880,15880,15880,0
|
|
20231215,175500,63314100,15880,15880,15880,15880,0
|
|
20231215,175400,63314100,15880,15880,15880,15880,0
|
|
20231215,175300,63314100,15880,15880,15880,15880,0
|
|
20231215,175200,63314100,15880,15880,15880,15880,0
|
|
20231215,175100,63314100,15880,15880,15880,15880,0
|
|
20231215,175000,63314100,15880,15880,15880,15880,0
|
|
20231215,174900,63314100,15880,15880,15880,15880,0
|
|
20231215,174800,63314100,15880,15880,15880,15880,0
|
|
20231215,174700,63314100,15880,15880,15880,15880,0
|
|
20231215,174600,63314100,15880,15880,15880,15880,0
|
|
20231215,174500,63314100,15880,15880,15880,15880,0
|
|
20231215,174400,63314100,15880,15880,15880,15880,0
|
|
20231215,174300,63314100,15880,15880,15880,15880,0
|
|
20231215,174200,63314100,15880,15880,15880,15880,0
|
|
20231215,174100,63314100,15880,15880,15880,15880,0
|
|
20231215,174000,63314100,15880,15880,15880,15880,0
|
|
20231215,173900,63314100,15880,15880,15880,15880,0
|
|
20231215,173800,63314100,15880,15880,15880,15880,0
|
|
20231215,173700,63314100,15880,15880,15880,15880,0
|
|
20231215,173600,63314100,15880,15880,15880,15880,0
|
|
20231215,173500,63314100,15880,15880,15880,15880,0
|
|
20231215,173400,63314100,15880,15880,15880,15880,0
|
|
20231215,173300,63314100,15880,15880,15880,15880,3
|
|
20231215,173200,63314100,15880,15880,15880,15880,0
|
|
20231215,173100,63314100,15880,15880,15880,15880,0
|
|
20231215,173000,63314100,15880,15880,15880,15880,0
|
|
20231215,172900,63314100,15880,15880,15880,15880,0
|
|
20231215,172800,63314100,15880,15880,15880,15880,0
|
|
20231215,172700,63314100,15880,15880,15880,15880,0
|
|
20231215,172600,63314100,15880,15880,15880,15880,0
|
|
20231215,172500,63314100,15880,15880,15880,15880,0
|
|
20231215,172400,63314100,15880,15880,15880,15880,0
|
|
20231215,172300,63314100,15880,15880,15880,15880,0
|
|
20231215,172200,63314100,15880,15880,15880,15880,0
|
|
20231215,172100,63314100,15880,15880,15880,15880,0
|
|
20231215,172000,63314100,15880,15880,15880,15880,0
|
|
20231215,171900,63314100,15880,15880,15880,15880,0
|
|
20231215,171800,63314100,15880,15880,15880,15880,0
|
|
20231215,171700,63314100,15880,15880,15880,15880,0
|
|
20231215,171600,63314100,15880,15880,15880,15880,0
|
|
20231215,171500,63314100,15880,15880,15880,15880,0
|
|
20231215,171400,63314100,15880,15880,15880,15880,0
|
|
20231215,171300,63314100,15880,15880,15880,15880,0
|
|
20231215,171200,63314100,15880,15880,15880,15880,0
|
|
20231215,171100,63314100,15880,15880,15880,15880,0
|
|
20231215,171000,63314100,15880,15880,15880,15880,0
|
|
20231215,170900,63314100,15880,15880,15880,15880,0
|
|
20231215,170800,63314100,15880,15880,15880,15880,0
|
|
20231215,170700,63314100,15880,15880,15880,15880,0
|
|
20231215,170600,63314100,15880,15880,15880,15880,0
|
|
20231215,170500,63314100,15880,15880,15880,15880,0
|
|
20231215,170400,63314100,15880,15880,15880,15880,0
|
|
20231215,170300,63314100,15880,15880,15880,15880,3
|
|
20231215,170200,63314100,15880,15880,15880,15880,0
|
|
20231215,170100,63314100,15880,15880,15880,15880,0
|
|
20231215,170000,63314100,15880,15880,15880,15880,0
|
|
20231215,165900,63314100,15880,15880,15880,15880,0
|
|
20231215,165800,63314100,15880,15880,15880,15880,0
|
|
20231215,165700,63314100,15880,15880,15880,15880,0
|
|
20231215,165600,63314100,15880,15880,15880,15880,0
|
|
20231215,165500,63314100,15880,15880,15880,15880,0
|
|
20231215,165400,63314100,15880,15880,15880,15880,0
|
|
20231215,165300,63314100,15880,15880,15880,15880,0
|
|
20231215,165200,63314100,15880,15880,15880,15880,0
|
|
20231215,165100,63314100,15880,15880,15880,15880,0
|
|
20231215,165000,63314100,15880,15880,15880,15880,0
|
|
20231215,164900,63314100,15880,15880,15880,15880,0
|
|
20231215,164800,63314100,15880,15880,15880,15880,0
|
|
20231215,164700,63314100,15880,15880,15880,15880,0
|
|
20231215,164600,63314100,15880,15880,15880,15880,0
|
|
20231215,164500,63314100,15880,15880,15880,15880,0
|
|
20231215,164400,63314100,15880,15880,15880,15880,0
|
|
20231215,164300,63314100,15880,15880,15880,15880,0
|
|
20231215,164200,63314100,15880,15880,15880,15880,0
|
|
20231215,164100,63314100,15880,15880,15880,15880,0
|
|
20231215,164000,63314100,15880,15880,15880,15880,0
|
|
20231215,163900,63314100,15880,15880,15880,15880,0
|
|
20231215,163800,63314100,15880,15880,15880,15880,0
|
|
20231215,163700,63314100,15880,15880,15880,15880,0
|
|
20231215,163600,63314100,15880,15880,15880,15880,0
|
|
20231215,163500,63314100,15880,15880,15880,15880,0
|
|
20231215,163400,63314100,15880,15880,15880,15880,0
|
|
20231215,163300,63314100,15880,15880,15880,15880,3
|
|
20231215,163200,63314100,15880,15880,15880,15880,0
|
|
20231215,163100,63314100,15880,15880,15880,15880,0
|
|
20231215,163000,63314100,15880,15880,15880,15880,0
|
|
20231215,162900,63314100,15880,15880,15880,15880,0
|
|
20231215,162800,63314100,15880,15880,15880,15880,0
|
|
20231215,162700,63314100,15880,15880,15880,15880,0
|
|
20231215,162600,63314100,15880,15880,15880,15880,0
|
|
20231215,162500,63314100,15880,15880,15880,15880,0
|
|
20231215,162400,63314100,15880,15880,15880,15880,0
|
|
20231215,162300,63314100,15880,15880,15880,15880,0
|
|
20231215,162200,63314100,15880,15880,15880,15880,0
|
|
20231215,162100,63314100,15880,15880,15880,15880,0
|
|
20231215,162000,63314100,15880,15880,15880,15880,0
|
|
20231215,161900,63314100,15880,15880,15880,15880,0
|
|
20231215,161800,63314100,15880,15880,15880,15880,0
|
|
20231215,161700,63314100,15880,15880,15880,15880,0
|
|
20231215,161600,63314100,15880,15880,15880,15880,0
|
|
20231215,161500,63314100,15880,15880,15880,15880,0
|
|
20231215,161400,63314100,15880,15880,15880,15880,0
|
|
20231215,161300,63314100,15880,15880,15880,15880,0
|
|
20231215,161200,63314100,15880,15880,15880,15880,0
|
|
20231215,161100,63314100,15880,15880,15880,15880,0
|
|
20231215,161000,63314100,15880,15880,15880,15880,0
|
|
20231215,160900,63314100,15880,15880,15880,15880,0
|
|
20231215,160800,63314100,15880,15880,15880,15880,0
|
|
20231215,160700,63314100,15880,15880,15880,15880,0
|
|
20231215,160600,63314100,15880,15880,15880,15880,0
|
|
20231215,160500,63314100,15880,15880,15880,15880,0
|
|
20231215,160400,63314100,15880,15880,15880,15880,0
|
|
20231215,160300,63314100,15880,15880,15880,15880,3
|
|
20231215,160200,63314100,15880,15880,15880,15880,0
|
|
20231215,160100,63314100,15880,15880,15880,15880,0
|
|
20231215,160000,63314100,15880,15880,15880,15880,0
|
|
20231215,155900,63314100,15880,15880,15880,15880,0
|
|
20231215,155800,63314100,15880,15880,15880,15880,0
|
|
20231215,155700,63314100,15880,15880,15880,15880,0
|
|
20231215,155600,63314100,15880,15880,15880,15880,0
|
|
20231215,155500,63314100,15880,15880,15880,15880,0
|
|
20231215,155400,63314100,15880,15880,15880,15880,0
|
|
20231215,155300,63314100,15880,15880,15880,15880,0
|
|
20231215,155200,63314100,15880,15880,15880,15880,0
|
|
20231215,155100,63314100,15880,15880,15880,15880,0
|
|
20231215,155000,63314100,15880,15880,15880,15880,0
|
|
20231215,154900,63314100,15880,15880,15880,15880,0
|
|
20231215,154800,63314100,15880,15880,15880,15880,0
|
|
20231215,154700,63314100,15880,15880,15880,15880,0
|
|
20231215,154600,63314100,15880,15880,15880,15880,0
|
|
20231215,154500,63314100,15880,15880,15880,15880,0
|
|
20231215,154400,63314100,15880,15880,15880,15880,0
|
|
20231215,154300,63314100,15880,15880,15880,15880,0
|
|
20231215,154200,63314100,15880,15880,15880,15880,0
|
|
20231215,154100,63314100,15880,15880,15880,15880,0
|
|
20231215,154000,63314100,15880,15880,15880,15880,0
|
|
20231215,153900,63314100,15880,15880,15880,15880,0
|
|
20231215,153800,63314100,15880,15880,15880,15880,0
|
|
20231215,153700,63314100,15880,15880,15880,15880,0
|
|
20231215,153600,63314100,15880,15880,15880,15880,0
|
|
20231215,153500,63314100,15880,15880,15880,15880,0
|
|
20231215,153400,63314100,15880,15880,15880,15880,0
|
|
20231215,153300,63314100,15880,15880,15880,15880,3
|
|
20231215,153200,63314100,15880,15880,15880,15880,0
|
|
20231215,153100,63314100,15880,15880,15880,15880,0
|
|
20231215,153000,63314100,15880,15880,15880,15880,3
|
|
20231215,152900,63266460,15850,15850,15850,15850,0
|
|
20231215,152800,63266460,15850,15850,15850,15850,0
|
|
20231215,152700,63266460,15850,15850,15850,15850,0
|
|
20231215,152600,63266460,15850,15850,15850,15850,0
|
|
20231215,152500,63266460,15850,15850,15850,15850,0
|
|
20231215,152400,63266460,15850,15850,15850,15850,0
|
|
20231215,152300,63266460,15850,15850,15850,15850,0
|
|
20231215,152200,63266460,15850,15850,15850,15850,0
|
|
20231215,152100,63266460,15850,15850,15850,15850,0
|
|
20231215,152000,63266460,15850,15850,15850,15850,0
|
|
20231215,151900,63266460,15850,15850,15850,15850,3
|
|
20231215,151800,63218910,15850,15850,15850,15850,0
|
|
20231215,151700,63218910,15850,15850,15850,15850,0
|
|
20231215,151600,63218910,15850,15850,15850,15850,0
|
|
20231215,151500,63218910,15850,15850,15850,15850,0
|
|
20231215,151400,63218910,15850,15850,15850,15850,0
|
|
20231215,151300,63218910,15850,15850,15850,15850,0
|
|
20231215,151200,63218910,15850,15850,15850,15850,0
|
|
20231215,151100,63218910,15850,15850,15850,15850,0
|
|
20231215,151000,63218910,15850,15840,15850,15840,33
|
|
20231215,150900,62695870,15850,15850,15850,15850,0
|
|
20231215,150800,62695870,15850,15850,15850,15850,0
|
|
20231215,150700,62695870,15850,15850,15850,15850,0
|
|
20231215,150600,62695870,15850,15850,15850,15850,0
|
|
20231215,150500,62695870,15850,15850,15850,15850,0
|
|
20231215,150400,62695870,15850,15850,15850,15850,3
|
|
20231215,150300,62648320,15850,15850,15850,15850,0
|
|
20231215,150200,62648320,15850,15850,15850,15850,0
|
|
20231215,150100,62648320,15850,15850,15850,15850,0
|
|
20231215,150000,62648320,15850,15850,15850,15850,0
|
|
20231215,145900,62648320,15850,15850,15850,15850,0
|
|
20231215,145800,62648320,15850,15850,15850,15850,0
|
|
20231215,145700,62648320,15850,15850,15850,15850,0
|
|
20231215,145600,62648320,15850,15850,15850,15850,0
|
|
20231215,145500,62648320,15850,15850,15850,15850,0
|
|
20231215,145400,62648320,15850,15850,15850,15850,0
|
|
20231215,145300,62648320,15850,15850,15850,15850,0
|
|
20231215,145200,62648320,15850,15850,15850,15850,0
|
|
20231215,145100,62648320,15850,15850,15850,15850,0
|
|
20231215,145000,62648320,15850,15850,15850,15850,0
|
|
20231215,144900,62648320,15850,15850,15850,15850,0
|
|
20231215,144800,62648320,15850,15850,15850,15850,0
|
|
20231215,144700,62648320,15850,15850,15850,15850,0
|
|
20231215,144600,62648320,15850,15850,15850,15850,0
|
|
20231215,144500,62648320,15850,15850,15850,15850,0
|
|
20231215,144400,62648320,15850,15850,15850,15850,0
|
|
20231215,144300,62648320,15850,15850,15850,15850,0
|
|
20231215,144200,62648320,15850,15850,15850,15850,0
|
|
20231215,144100,62648320,15850,15850,15850,15850,0
|
|
20231215,144000,62648320,15850,15850,15850,15850,5
|
|
20231215,143900,62569070,15850,15850,15850,15850,0
|
|
20231215,143800,62569070,15850,15850,15850,15850,150
|
|
20231215,143700,60191570,15860,15860,15860,15860,0
|
|
20231215,143600,60191570,15860,15860,15860,15860,0
|
|
20231215,143500,60191570,15860,15860,15860,15860,78
|
|
20231215,143400,58954490,15860,15860,15860,15860,0
|
|
20231215,143300,58954490,15860,15860,15860,15860,0
|
|
20231215,143200,58954490,15860,15860,15860,15860,0
|
|
20231215,143100,58954490,15860,15860,15860,15860,0
|
|
20231215,143000,58954490,15860,15860,15860,15860,0
|
|
20231215,142900,58954490,15860,15860,15860,15860,0
|
|
20231215,142800,58954490,15860,15860,15860,15860,0
|
|
20231215,142700,58954490,15860,15860,15860,15860,0
|
|
20231215,142600,58954490,15860,15860,15860,15860,0
|
|
20231215,142500,58954490,15860,15860,15860,15860,0
|
|
20231215,142400,58954490,15860,15860,15860,15860,0
|
|
20231215,142300,58954490,15860,15860,15860,15860,0
|
|
20231215,142200,58954490,15860,15860,15860,15860,0
|
|
20231215,142100,58954490,15860,15860,15860,15860,0
|
|
20231215,142000,58954490,15860,15870,15870,15860,145
|
|
20231215,141900,56654310,15870,15870,15870,15870,0
|
|
20231215,141800,56654310,15870,15870,15870,15870,0
|
|
20231215,141700,56654310,15870,15870,15870,15870,0
|
|
20231215,141600,56654310,15870,15870,15870,15870,0
|
|
20231215,141500,56654310,15870,15870,15870,15870,0
|
|
20231215,141400,56654310,15870,15870,15870,15870,0
|
|
20231215,141300,56654310,15870,15870,15870,15870,0
|
|
20231215,141200,56654310,15870,15870,15870,15870,6
|
|
20231215,141100,56559090,15870,15870,15870,15870,20
|
|
20231215,141000,56241690,15890,15890,15890,15890,0
|
|
20231215,140900,56241690,15890,15890,15890,15890,0
|
|
20231215,140800,56241690,15890,15890,15890,15890,0
|
|
20231215,140700,56241690,15890,15890,15890,15890,0
|
|
20231215,140600,56241690,15890,15890,15890,15890,6
|
|
20231215,140500,56146350,15870,15870,15870,15870,0
|
|
20231215,140400,56146350,15870,15870,15870,15870,0
|
|
20231215,140300,56146350,15870,15870,15870,15870,0
|
|
20231215,140200,56146350,15870,15870,15870,15870,0
|
|
20231215,140100,56146350,15870,15870,15870,15870,0
|
|
20231215,140000,56146350,15870,15870,15870,15870,0
|
|
20231215,135900,56146350,15870,15870,15870,15870,0
|
|
20231215,135800,56146350,15870,15870,15870,15870,0
|
|
20231215,135700,56146350,15870,15870,15870,15870,0
|
|
20231215,135600,56146350,15870,15870,15870,15870,0
|
|
20231215,135500,56146350,15870,15870,15870,15870,0
|
|
20231215,135400,56146350,15870,15870,15870,15870,0
|
|
20231215,135300,56146350,15870,15870,15870,15870,0
|
|
20231215,135200,56146350,15870,15870,15870,15870,0
|
|
20231215,135100,56146350,15870,15870,15870,15870,0
|
|
20231215,135000,56146350,15870,15870,15870,15870,0
|
|
20231215,134900,56146350,15870,15870,15870,15870,0
|
|
20231215,134800,56146350,15870,15870,15870,15870,0
|
|
20231215,134700,56146350,15870,15870,15870,15870,0
|
|
20231215,134600,56146350,15870,15870,15870,15870,0
|
|
20231215,134500,56146350,15870,15870,15870,15870,0
|
|
20231215,134400,56146350,15870,15870,15870,15870,200
|
|
20231215,134300,52972350,15870,15870,15870,15870,0
|
|
20231215,134200,52972350,15870,15870,15870,15870,0
|
|
20231215,134100,52972350,15870,15870,15870,15870,0
|
|
20231215,134000,52972350,15870,15870,15870,15870,0
|
|
20231215,133900,52972350,15870,15870,15870,15870,0
|
|
20231215,133800,52972350,15870,15870,15870,15870,0
|
|
20231215,133700,52972350,15870,15870,15870,15870,0
|
|
20231215,133600,52972350,15870,15870,15870,15870,0
|
|
20231215,133500,52972350,15870,15870,15870,15870,0
|
|
20231215,133400,52972350,15870,15880,15880,15870,30
|
|
20231215,133300,52496210,15890,15890,15890,15890,0
|
|
20231215,133200,52496210,15890,15890,15890,15890,0
|
|
20231215,133100,52496210,15890,15890,15890,15890,0
|
|
20231215,133000,52496210,15890,15890,15890,15890,0
|
|
20231215,132900,52496210,15890,15890,15890,15890,0
|
|
20231215,132800,52496210,15890,15890,15890,15890,0
|
|
20231215,132700,52496210,15890,15890,15890,15890,0
|
|
20231215,132600,52496210,15890,15890,15890,15890,0
|
|
20231215,132500,52496210,15890,15890,15890,15890,0
|
|
20231215,132400,52496210,15890,15890,15890,15890,0
|
|
20231215,132300,52496210,15890,15890,15890,15890,0
|
|
20231215,132200,52496210,15890,15890,15890,15890,0
|
|
20231215,132100,52496210,15890,15890,15890,15890,0
|
|
20231215,132000,52496210,15890,15890,15890,15890,0
|
|
20231215,131900,52496210,15890,15890,15890,15890,0
|
|
20231215,131800,52496210,15890,15890,15890,15890,0
|
|
20231215,131700,52496210,15890,15890,15890,15890,0
|
|
20231215,131600,52496210,15890,15890,15890,15890,0
|
|
20231215,131500,52496210,15890,15890,15890,15890,0
|
|
20231215,131400,52496210,15890,15890,15890,15890,0
|
|
20231215,131300,52496210,15890,15890,15890,15890,0
|
|
20231215,131200,52496210,15890,15890,15890,15890,0
|
|
20231215,131100,52496210,15890,15890,15890,15890,0
|
|
20231215,131000,52496210,15890,15890,15890,15890,0
|
|
20231215,130900,52496210,15890,15890,15890,15890,0
|
|
20231215,130800,52496210,15890,15890,15890,15890,0
|
|
20231215,130700,52496210,15890,15890,15890,15890,0
|
|
20231215,130600,52496210,15890,15890,15890,15890,0
|
|
20231215,130500,52496210,15890,15890,15890,15890,0
|
|
20231215,130400,52496210,15890,15890,15890,15890,0
|
|
20231215,130300,52496210,15890,15890,15890,15890,0
|
|
20231215,130200,52496210,15890,15890,15890,15890,0
|
|
20231215,130100,52496210,15890,15890,15890,15890,0
|
|
20231215,130000,52496210,15890,15890,15890,15890,0
|
|
20231215,125900,52496210,15890,15890,15890,15890,10
|
|
20231215,125800,52337310,15890,15890,15890,15890,0
|
|
20231215,125700,52337310,15890,15890,15890,15890,0
|
|
20231215,125600,52337310,15890,15890,15890,15890,0
|
|
20231215,125500,52337310,15890,15890,15890,15890,10
|
|
20231215,125400,52178410,15890,15890,15890,15890,0
|
|
20231215,125300,52178410,15890,15890,15890,15890,0
|
|
20231215,125200,52178410,15890,15890,15890,15890,0
|
|
20231215,125100,52178410,15890,15890,15890,15890,0
|
|
20231215,125000,52178410,15890,15890,15890,15890,304
|
|
20231215,124900,47347850,15880,15880,15880,15880,0
|
|
20231215,124800,47347850,15880,15880,15880,15880,0
|
|
20231215,124700,47347850,15880,15880,15880,15880,0
|
|
20231215,124600,47347850,15880,15880,15880,15880,295
|
|
20231215,124500,42663250,15890,15890,15890,15890,6
|
|
20231215,124400,42567910,15880,15880,15880,15880,0
|
|
20231215,124300,42567910,15880,15880,15880,15880,5
|
|
20231215,124200,42488510,15880,15880,15880,15880,0
|
|
20231215,124100,42488510,15880,15880,15880,15880,0
|
|
20231215,124000,42488510,15880,15880,15880,15880,100
|
|
20231215,123900,40900510,15890,15890,15890,15890,184
|
|
20231215,123800,37976750,15890,15890,15890,15890,0
|
|
20231215,123700,37976750,15890,15890,15890,15890,0
|
|
20231215,123600,37976750,15890,15890,15890,15890,0
|
|
20231215,123500,37976750,15890,15890,15890,15890,0
|
|
20231215,123400,37976750,15890,15890,15890,15890,0
|
|
20231215,123300,37976750,15890,15890,15890,15890,0
|
|
20231215,123200,37976750,15890,15890,15890,15890,0
|
|
20231215,123100,37976750,15890,15890,15890,15890,0
|
|
20231215,123000,37976750,15890,15890,15890,15890,0
|
|
20231215,122900,37976750,15890,15890,15890,15890,0
|
|
20231215,122800,37976750,15890,15890,15890,15890,0
|
|
20231215,122700,37976750,15890,15890,15890,15890,0
|
|
20231215,122600,37976750,15890,15890,15890,15890,100
|
|
20231215,122500,36387750,15890,15890,15890,15890,100
|
|
20231215,122400,34798750,15860,15860,15860,15860,0
|
|
20231215,122300,34798750,15860,15860,15860,15860,1
|
|
20231215,122200,34782890,15870,15870,15870,15870,0
|
|
20231215,122100,34782890,15870,15870,15870,15870,0
|
|
20231215,122000,34782890,15870,15870,15870,15870,0
|
|
20231215,121900,34782890,15870,15870,15870,15870,0
|
|
20231215,121800,34782890,15870,15870,15870,15870,49
|
|
20231215,121700,34005260,15880,15880,15880,15880,0
|
|
20231215,121600,34005260,15880,15880,15880,15880,0
|
|
20231215,121500,34005260,15880,15880,15880,15880,0
|
|
20231215,121400,34005260,15880,15880,15880,15880,1
|
|
20231215,121300,33989380,15880,15880,15880,15880,0
|
|
20231215,121200,33989380,15880,15880,15880,15880,0
|
|
20231215,121100,33989380,15880,15880,15880,15880,0
|
|
20231215,121000,33989380,15880,15880,15880,15880,0
|
|
20231215,120900,33989380,15880,15880,15880,15880,0
|
|
20231215,120800,33989380,15880,15880,15880,15880,0
|
|
20231215,120700,33989380,15880,15880,15880,15880,0
|
|
20231215,120600,33989380,15880,15880,15880,15880,0
|
|
20231215,120500,33989380,15880,15880,15880,15880,0
|
|
20231215,120400,33989380,15880,15880,15880,15880,0
|
|
20231215,120300,33989380,15880,15880,15880,15880,0
|
|
20231215,120200,33989380,15880,15880,15880,15880,0
|
|
20231215,120100,33989380,15880,15880,15880,15880,0
|
|
20231215,120000,33989380,15880,15880,15880,15880,0
|
|
20231215,115900,33989380,15880,15880,15880,15880,0
|
|
20231215,115800,33989380,15880,15880,15880,15880,0
|
|
20231215,115700,33989380,15880,15880,15880,15880,0
|
|
20231215,115600,33989380,15880,15880,15880,15880,0
|
|
20231215,115500,33989380,15880,15880,15880,15880,20
|
|
20231215,115400,33671780,15880,15880,15880,15880,0
|
|
20231215,115300,33671780,15880,15880,15880,15880,4
|
|
20231215,115200,33608260,15890,15890,15890,15890,0
|
|
20231215,115100,33608260,15890,15890,15890,15890,0
|
|
20231215,115000,33608260,15890,15890,15890,15890,0
|
|
20231215,114900,33608260,15890,15890,15890,15890,1416
|
|
20231215,114800,11108020,15900,15900,15900,15900,0
|
|
20231215,114700,11108020,15900,15900,15900,15900,0
|
|
20231215,114600,11108020,15900,15900,15900,15900,0
|
|
20231215,114500,11108020,15900,15900,15900,15900,0
|
|
20231215,114400,11108020,15900,15900,15900,15900,0
|
|
20231215,114300,11108020,15900,15900,15900,15900,0
|
|
20231215,114200,11108020,15900,15900,15900,15900,0
|
|
20231215,114100,11108020,15900,15900,15900,15900,86
|
|
20231215,114000,9740620,15900,15900,15900,15900,0
|
|
20231215,113900,9740620,15900,15900,15900,15900,0
|
|
20231215,113800,9740620,15900,15900,15900,15900,0
|
|
20231215,113700,9740620,15900,15900,15900,15900,0
|
|
20231215,113600,9740620,15900,15900,15900,15900,0
|
|
20231215,113500,9740620,15900,15900,15900,15900,0
|
|
20231215,113400,9740620,15900,15900,15900,15900,0
|
|
20231215,113300,9740620,15900,15900,15900,15900,0
|
|
20231215,113200,9740620,15900,15900,15900,15900,0
|
|
20231215,113100,9740620,15900,15900,15900,15900,0
|
|
20231215,113000,9740620,15900,15900,15900,15900,2
|
|
20231215,112900,9708820,15900,15900,15900,15900,2
|
|
20231215,112800,9677020,15890,15890,15890,15890,5
|
|
20231215,112700,9597570,15900,15900,15900,15900,0
|
|
20231215,112600,9597570,15900,15900,15900,15900,0
|
|
20231215,112500,9597570,15900,15900,15900,15900,0
|
|
20231215,112400,9597570,15900,15900,15900,15900,0
|
|
20231215,112300,9597570,15900,15900,15900,15900,150
|
|
20231215,112200,7212570,15900,15900,15900,15900,0
|
|
20231215,112100,7212570,15900,15900,15900,15900,0
|
|
20231215,112000,7212570,15900,15900,15900,15900,0
|
|
20231215,111900,7212570,15900,15900,15900,15900,0
|
|
20231215,111800,7212570,15900,15900,15900,15900,0
|
|
20231215,111700,7212570,15900,15890,15900,15890,118
|
|
20231215,111600,5337510,15890,15890,15890,15890,100
|
|
20231215,111500,3748510,15880,15880,15880,15880,10
|
|
20231215,111400,3589710,15890,15890,15890,15890,0
|
|
20231215,111300,3589710,15890,15890,15890,15890,0
|
|
20231215,111200,3589710,15890,15880,15890,15880,17
|
|
20231215,111100,3319740,15880,15880,15880,15880,0
|
|
20231215,111000,3319740,15880,15880,15880,15880,0
|
|
20231215,110900,3319740,15880,15880,15880,15880,0
|
|
20231215,110800,3319740,15880,15880,15880,15880,0
|
|
20231215,110700,3319740,15880,15880,15880,15880,0
|
|
20231215,110600,3319740,15880,15880,15880,15880,0
|
|
20231215,110500,3319740,15880,15880,15880,15880,10
|
|
20231215,110400,3160940,15890,15890,15890,15890,0
|
|
20231215,110300,3160940,15890,15890,15890,15890,0
|
|
20231215,110200,3160940,15890,15890,15890,15890,0
|
|
20231215,110100,3160940,15890,15890,15890,15890,0
|
|
20231215,110000,3160940,15890,15890,15890,15890,1
|
|
20231215,105900,3145050,15860,15860,15860,15860,0
|
|
20231215,105800,3145050,15860,15860,15860,15860,0
|
|
20231215,105700,3145050,15860,15860,15860,15860,0
|
|
20231215,105600,3145050,15860,15860,15860,15860,0
|
|
20231215,105500,3145050,15860,15860,15860,15860,0
|
|
20231215,105400,3145050,15860,15860,15860,15860,0
|
|
20231215,105300,3145050,15860,15860,15860,15860,0
|
|
20231215,105200,3145050,15860,15860,15860,15860,0
|
|
20231215,105100,3145050,15860,15860,15860,15860,0
|
|
20231215,105000,3145050,15860,15860,15860,15860,0
|
|
20231215,104900,3145050,15860,15860,15860,15860,0
|
|
20231215,104800,3145050,15860,15860,15860,15860,0
|
|
20231215,104700,3145050,15860,15860,15860,15860,0
|
|
20231215,104600,3145050,15860,15860,15860,15860,0
|
|
20231215,104500,3145050,15860,15860,15860,15860,0
|
|
20231215,104400,3145050,15860,15860,15860,15860,0
|
|
20231215,104300,3145050,15860,15860,15860,15860,0
|
|
20231215,104200,3145050,15860,15860,15860,15860,0
|
|
20231215,104100,3145050,15860,15860,15860,15860,0
|
|
20231215,104000,3145050,15860,15860,15860,15860,0
|
|
20231215,103900,3145050,15860,15860,15860,15860,0
|
|
20231215,103800,3145050,15860,15860,15860,15860,0
|
|
20231215,103700,3145050,15860,15860,15860,15860,0
|
|
20231215,103600,3145050,15860,15860,15860,15860,0
|
|
20231215,103500,3145050,15860,15860,15860,15860,0
|
|
20231215,103400,3145050,15860,15860,15860,15860,0
|
|
20231215,103300,3145050,15860,15860,15860,15860,0
|
|
20231215,103200,3145050,15860,15860,15860,15860,0
|
|
20231215,103100,3145050,15860,15860,15860,15860,0
|
|
20231215,103000,3145050,15860,15860,15860,15860,0
|
|
20231215,102900,3145050,15860,15860,15860,15860,0
|
|
20231215,102800,3145050,15860,15860,15860,15860,2
|
|
20231215,102700,3113330,15860,15860,15860,15860,0
|
|
20231215,102600,3113330,15860,15860,15860,15860,0
|
|
20231215,102500,3113330,15860,15860,15860,15860,0
|
|
20231215,102400,3113330,15860,15860,15860,15860,0
|
|
20231215,102300,3113330,15860,15860,15860,15860,0
|
|
20231215,102200,3113330,15860,15860,15860,15860,0
|
|
20231215,102100,3113330,15860,15860,15860,15860,0
|
|
20231215,102000,3113330,15860,15860,15860,15860,0
|
|
20231215,101900,3113330,15860,15860,15860,15860,0
|
|
20231215,101800,3113330,15860,15860,15860,15860,0
|
|
20231215,101700,3113330,15860,15860,15860,15860,0
|
|
20231215,101600,3113330,15860,15860,15860,15860,0
|
|
20231215,101500,3113330,15860,15860,15860,15860,0
|
|
20231215,101400,3113330,15860,15860,15860,15860,0
|
|
20231215,101300,3113330,15860,15860,15860,15860,0
|
|
20231215,101200,3113330,15860,15860,15860,15860,0
|
|
20231215,101100,3113330,15860,15870,15870,15860,20
|
|
20231215,101000,2796100,15860,15860,15860,15860,0
|
|
20231215,100900,2796100,15860,15860,15860,15860,0
|
|
20231215,100800,2796100,15860,15860,15860,15860,0
|
|
20231215,100700,2796100,15860,15860,15860,15860,0
|
|
20231215,100600,2796100,15860,15860,15860,15860,0
|
|
20231215,100500,2796100,15860,15860,15860,15860,0
|
|
20231215,100400,2796100,15860,15860,15860,15860,0
|
|
20231215,100300,2796100,15860,15860,15860,15860,0
|
|
20231215,100200,2796100,15860,15860,15860,15860,0
|
|
20231215,100100,2796100,15860,15860,15860,15860,0
|
|
20231215,100000,2796100,15860,15860,15860,15860,0
|
|
20231215,095900,2796100,15860,15860,15860,15860,0
|
|
20231215,095800,2796100,15860,15860,15860,15860,0
|
|
20231215,095700,2796100,15860,15860,15860,15860,0
|
|
20231215,095600,2796100,15860,15860,15860,15860,0
|
|
20231215,095500,2796100,15860,15880,15880,15860,53
|
|
20231215,095400,1955110,15890,15890,15890,15890,0
|
|
20231215,095300,1955110,15890,15890,15890,15890,0
|
|
20231215,095200,1955110,15890,15890,15890,15890,3
|
|
20231215,095100,1907440,15890,15890,15890,15890,0
|
|
20231215,095000,1907440,15890,15890,15890,15890,0
|
|
20231215,094900,1907440,15890,15890,15890,15890,0
|
|
20231215,094800,1907440,15890,15890,15890,15890,6
|
|
20231215,094700,1812100,15890,15890,15890,15890,0
|
|
20231215,094600,1812100,15890,15890,15890,15890,0
|
|
20231215,094500,1812100,15890,15890,15890,15890,0
|
|
20231215,094400,1812100,15890,15890,15890,15890,0
|
|
20231215,094300,1812100,15890,15890,15890,15890,1
|
|
20231215,094200,1796210,15890,15890,15890,15890,0
|
|
20231215,094100,1796210,15890,15890,15890,15890,0
|
|
20231215,094000,1796210,15890,15890,15890,15890,1
|
|
20231215,093900,1780320,15880,15880,15880,15880,0
|
|
20231215,093800,1780320,15880,15880,15890,15880,10
|
|
20231215,093700,1621510,15890,15890,15890,15890,1
|
|
20231215,093600,1605620,15890,15890,15890,15890,0
|
|
20231215,093500,1605620,15890,15890,15890,15890,0
|
|
20231215,093400,1605620,15890,15890,15890,15890,2
|
|
20231215,093300,1573840,15890,15890,15890,15890,1
|
|
20231215,093200,1557950,15890,15890,15890,15890,0
|
|
20231215,093100,1557950,15890,15890,15890,15890,20
|
|
20231215,093000,1240150,15890,15890,15890,15890,0
|
|
20231215,092900,1240150,15890,15890,15890,15890,0
|
|
20231215,092800,1240150,15890,15890,15890,15890,0
|
|
20231215,092700,1240150,15890,15890,15890,15890,0
|
|
20231215,092600,1240150,15890,15890,15890,15890,5
|
|
20231215,092500,1160700,15900,15900,15900,15900,0
|
|
20231215,092400,1160700,15900,15900,15900,15900,0
|
|
20231215,092300,1160700,15900,15900,15900,15900,1
|
|
20231215,092200,1144800,15900,15900,15900,15900,0
|
|
20231215,092100,1144800,15900,15900,15900,15900,0
|
|
20231215,092000,1144800,15900,15900,15900,15900,10
|
|
20231215,091900,985800,15900,15900,15900,15900,0
|
|
20231215,091800,985800,15900,15900,15900,15900,0
|
|
20231215,091700,985800,15900,15900,15900,15900,0
|
|
20231215,091600,985800,15900,15900,15900,15900,0
|
|
20231215,091500,985800,15900,15900,15900,15900,0
|
|
20231215,091400,985800,15900,15900,15900,15900,0
|
|
20231215,091300,985800,15900,15900,15900,15900,0
|
|
20231215,091200,985800,15900,15900,15900,15900,0
|
|
20231215,091100,985800,15900,15900,15900,15900,0
|
|
20231215,091000,985800,15900,15900,15900,15900,1
|
|
20231215,090900,969900,15900,15900,15900,15900,0
|
|
20231215,090800,969900,15900,15900,15900,15900,0
|
|
20231215,090700,969900,15900,15900,15900,15900,0
|
|
20231215,090600,969900,15900,15900,15900,15900,0
|
|
20231215,090500,969900,15900,15900,15900,15900,0
|
|
20231215,090400,969900,15900,15900,15900,15900,0
|
|
20231215,090300,969900,15900,15900,15900,15900,0
|
|
20231215,090200,969900,15900,15900,15900,15900,0
|
|
20231215,090100,969900,15900,15900,15900,15900,0
|
|
20231215,090000,969900,15900,15900,15900,15900,61
|