606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,190300,43611890,15850,15850,15850,15850,28
|
|
20231218,190200,43611890,15850,15850,15850,15850,0
|
|
20231218,190100,43611890,15850,15850,15850,15850,0
|
|
20231218,190000,43611890,15850,15850,15850,15850,0
|
|
20231218,185900,43611890,15850,15850,15850,15850,0
|
|
20231218,185800,43611890,15850,15850,15850,15850,0
|
|
20231218,185700,43611890,15850,15850,15850,15850,0
|
|
20231218,185600,43611890,15850,15850,15850,15850,0
|
|
20231218,185500,43611890,15850,15850,15850,15850,0
|
|
20231218,185400,43611890,15850,15850,15850,15850,0
|
|
20231218,185300,43611890,15850,15850,15850,15850,0
|
|
20231218,185200,43611890,15850,15850,15850,15850,0
|
|
20231218,185100,43611890,15850,15850,15850,15850,0
|
|
20231218,185000,43611890,15850,15850,15850,15850,0
|
|
20231218,184900,43611890,15850,15850,15850,15850,0
|
|
20231218,184800,43611890,15850,15850,15850,15850,0
|
|
20231218,184700,43611890,15850,15850,15850,15850,0
|
|
20231218,184600,43611890,15850,15850,15850,15850,0
|
|
20231218,184500,43611890,15850,15850,15850,15850,0
|
|
20231218,184400,43611890,15850,15850,15850,15850,0
|
|
20231218,184300,43611890,15850,15850,15850,15850,0
|
|
20231218,184200,43611890,15850,15850,15850,15850,0
|
|
20231218,184100,43611890,15850,15850,15850,15850,0
|
|
20231218,184000,43611890,15850,15850,15850,15850,0
|
|
20231218,183900,43611890,15850,15850,15850,15850,0
|
|
20231218,183800,43611890,15850,15850,15850,15850,0
|
|
20231218,183700,43611890,15850,15850,15850,15850,0
|
|
20231218,183600,43611890,15850,15850,15850,15850,0
|
|
20231218,183500,43611890,15850,15850,15850,15850,0
|
|
20231218,183400,43611890,15850,15850,15850,15850,0
|
|
20231218,183300,43611890,15850,15850,15850,15850,28
|
|
20231218,183200,43611890,15850,15850,15850,15850,0
|
|
20231218,183100,43611890,15850,15850,15850,15850,0
|
|
20231218,183000,43611890,15850,15850,15850,15850,0
|
|
20231218,182900,43611890,15850,15850,15850,15850,0
|
|
20231218,182800,43611890,15850,15850,15850,15850,0
|
|
20231218,182700,43611890,15850,15850,15850,15850,0
|
|
20231218,182600,43611890,15850,15850,15850,15850,0
|
|
20231218,182500,43611890,15850,15850,15850,15850,0
|
|
20231218,182400,43611890,15850,15850,15850,15850,0
|
|
20231218,182300,43611890,15850,15850,15850,15850,0
|
|
20231218,182200,43611890,15850,15850,15850,15850,0
|
|
20231218,182100,43611890,15850,15850,15850,15850,0
|
|
20231218,182000,43611890,15850,15850,15850,15850,0
|
|
20231218,181900,43611890,15850,15850,15850,15850,0
|
|
20231218,181800,43611890,15850,15850,15850,15850,0
|
|
20231218,181700,43611890,15850,15850,15850,15850,0
|
|
20231218,181600,43611890,15850,15850,15850,15850,0
|
|
20231218,181500,43611890,15850,15850,15850,15850,0
|
|
20231218,181400,43611890,15850,15850,15850,15850,0
|
|
20231218,181300,43611890,15850,15850,15850,15850,0
|
|
20231218,181200,43611890,15850,15850,15850,15850,0
|
|
20231218,181100,43611890,15850,15850,15850,15850,0
|
|
20231218,181000,43611890,15850,15850,15850,15850,0
|
|
20231218,180900,43611890,15850,15850,15850,15850,0
|
|
20231218,180800,43611890,15850,15850,15850,15850,0
|
|
20231218,180700,43611890,15850,15850,15850,15850,0
|
|
20231218,180600,43611890,15850,15850,15850,15850,0
|
|
20231218,180500,43611890,15850,15850,15850,15850,0
|
|
20231218,180400,43611890,15850,15850,15850,15850,0
|
|
20231218,180300,43611890,15850,15850,15850,15850,28
|
|
20231218,180200,43611890,15850,15850,15850,15850,0
|
|
20231218,180100,43611890,15850,15850,15850,15850,0
|
|
20231218,180000,43611890,15850,15850,15850,15850,0
|
|
20231218,175900,43611890,15850,15850,15850,15850,0
|
|
20231218,175800,43611890,15850,15850,15850,15850,0
|
|
20231218,175700,43611890,15850,15850,15850,15850,0
|
|
20231218,175600,43611890,15850,15850,15850,15850,0
|
|
20231218,175500,43611890,15850,15850,15850,15850,0
|
|
20231218,175400,43611890,15850,15850,15850,15850,0
|
|
20231218,175300,43611890,15850,15850,15850,15850,0
|
|
20231218,175200,43611890,15850,15850,15850,15850,0
|
|
20231218,175100,43611890,15850,15850,15850,15850,0
|
|
20231218,175000,43611890,15850,15850,15850,15850,0
|
|
20231218,174900,43611890,15850,15850,15850,15850,0
|
|
20231218,174800,43611890,15850,15850,15850,15850,0
|
|
20231218,174700,43611890,15850,15850,15850,15850,0
|
|
20231218,174600,43611890,15850,15850,15850,15850,0
|
|
20231218,174500,43611890,15850,15850,15850,15850,0
|
|
20231218,174400,43611890,15850,15850,15850,15850,0
|
|
20231218,174300,43611890,15850,15850,15850,15850,0
|
|
20231218,174200,43611890,15850,15850,15850,15850,0
|
|
20231218,174100,43611890,15850,15850,15850,15850,0
|
|
20231218,174000,43611890,15850,15850,15850,15850,0
|
|
20231218,173900,43611890,15850,15850,15850,15850,0
|
|
20231218,173800,43611890,15850,15850,15850,15850,0
|
|
20231218,173700,43611890,15850,15850,15850,15850,0
|
|
20231218,173600,43611890,15850,15850,15850,15850,0
|
|
20231218,173500,43611890,15850,15850,15850,15850,0
|
|
20231218,173400,43611890,15850,15850,15850,15850,0
|
|
20231218,173300,43611890,15850,15850,15850,15850,28
|
|
20231218,173200,43611890,15850,15850,15850,15850,0
|
|
20231218,173100,43611890,15850,15850,15850,15850,0
|
|
20231218,173000,43611890,15850,15850,15850,15850,0
|
|
20231218,172900,43611890,15850,15850,15850,15850,0
|
|
20231218,172800,43611890,15850,15850,15850,15850,0
|
|
20231218,172700,43611890,15850,15850,15850,15850,0
|
|
20231218,172600,43611890,15850,15850,15850,15850,0
|
|
20231218,172500,43611890,15850,15850,15850,15850,0
|
|
20231218,172400,43611890,15850,15850,15850,15850,0
|
|
20231218,172300,43611890,15850,15850,15850,15850,0
|
|
20231218,172200,43611890,15850,15850,15850,15850,0
|
|
20231218,172100,43611890,15850,15850,15850,15850,0
|
|
20231218,172000,43611890,15850,15850,15850,15850,0
|
|
20231218,171900,43611890,15850,15850,15850,15850,0
|
|
20231218,171800,43611890,15850,15850,15850,15850,0
|
|
20231218,171700,43611890,15850,15850,15850,15850,0
|
|
20231218,171600,43611890,15850,15850,15850,15850,0
|
|
20231218,171500,43611890,15850,15850,15850,15850,0
|
|
20231218,171400,43611890,15850,15850,15850,15850,0
|
|
20231218,171300,43611890,15850,15850,15850,15850,0
|
|
20231218,171200,43611890,15850,15850,15850,15850,0
|
|
20231218,171100,43611890,15850,15850,15850,15850,0
|
|
20231218,171000,43611890,15850,15850,15850,15850,0
|
|
20231218,170900,43611890,15850,15850,15850,15850,0
|
|
20231218,170800,43611890,15850,15850,15850,15850,0
|
|
20231218,170700,43611890,15850,15850,15850,15850,0
|
|
20231218,170600,43611890,15850,15850,15850,15850,0
|
|
20231218,170500,43611890,15850,15850,15850,15850,0
|
|
20231218,170400,43611890,15850,15850,15850,15850,0
|
|
20231218,170300,43611890,15850,15850,15850,15850,28
|
|
20231218,170200,43611890,15850,15850,15850,15850,0
|
|
20231218,170100,43611890,15850,15850,15850,15850,0
|
|
20231218,170000,43611890,15850,15850,15850,15850,0
|
|
20231218,165900,43611890,15850,15850,15850,15850,0
|
|
20231218,165800,43611890,15850,15850,15850,15850,0
|
|
20231218,165700,43611890,15850,15850,15850,15850,0
|
|
20231218,165600,43611890,15850,15850,15850,15850,0
|
|
20231218,165500,43611890,15850,15850,15850,15850,0
|
|
20231218,165400,43611890,15850,15850,15850,15850,0
|
|
20231218,165300,43611890,15850,15850,15850,15850,0
|
|
20231218,165200,43611890,15850,15850,15850,15850,0
|
|
20231218,165100,43611890,15850,15850,15850,15850,0
|
|
20231218,165000,43611890,15850,15850,15850,15850,0
|
|
20231218,164900,43611890,15850,15850,15850,15850,0
|
|
20231218,164800,43611890,15850,15850,15850,15850,0
|
|
20231218,164700,43611890,15850,15850,15850,15850,0
|
|
20231218,164600,43611890,15850,15850,15850,15850,0
|
|
20231218,164500,43611890,15850,15850,15850,15850,0
|
|
20231218,164400,43611890,15850,15850,15850,15850,0
|
|
20231218,164300,43611890,15850,15850,15850,15850,0
|
|
20231218,164200,43611890,15850,15850,15850,15850,0
|
|
20231218,164100,43611890,15850,15850,15850,15850,0
|
|
20231218,164000,43611890,15850,15850,15850,15850,0
|
|
20231218,163900,43611890,15850,15850,15850,15850,0
|
|
20231218,163800,43611890,15850,15850,15850,15850,0
|
|
20231218,163700,43611890,15850,15850,15850,15850,0
|
|
20231218,163600,43611890,15850,15850,15850,15850,0
|
|
20231218,163500,43611890,15850,15850,15850,15850,0
|
|
20231218,163400,43611890,15850,15850,15850,15850,0
|
|
20231218,163300,43611890,15850,15850,15850,15850,28
|
|
20231218,163200,43611890,15850,15850,15850,15850,0
|
|
20231218,163100,43611890,15850,15850,15850,15850,0
|
|
20231218,163000,43611890,15850,15850,15850,15850,0
|
|
20231218,162900,43611890,15850,15850,15850,15850,0
|
|
20231218,162800,43611890,15850,15850,15850,15850,0
|
|
20231218,162700,43611890,15850,15850,15850,15850,0
|
|
20231218,162600,43611890,15850,15850,15850,15850,0
|
|
20231218,162500,43611890,15850,15850,15850,15850,0
|
|
20231218,162400,43611890,15850,15850,15850,15850,0
|
|
20231218,162300,43611890,15850,15850,15850,15850,0
|
|
20231218,162200,43611890,15850,15850,15850,15850,0
|
|
20231218,162100,43611890,15850,15850,15850,15850,0
|
|
20231218,162000,43611890,15850,15850,15850,15850,0
|
|
20231218,161900,43611890,15850,15850,15850,15850,0
|
|
20231218,161800,43611890,15850,15850,15850,15850,0
|
|
20231218,161700,43611890,15850,15850,15850,15850,0
|
|
20231218,161600,43611890,15850,15850,15850,15850,0
|
|
20231218,161500,43611890,15850,15850,15850,15850,0
|
|
20231218,161400,43611890,15850,15850,15850,15850,0
|
|
20231218,161300,43611890,15850,15850,15850,15850,0
|
|
20231218,161200,43611890,15850,15850,15850,15850,0
|
|
20231218,161100,43611890,15850,15850,15850,15850,0
|
|
20231218,161000,43611890,15850,15850,15850,15850,0
|
|
20231218,160900,43611890,15850,15850,15850,15850,0
|
|
20231218,160800,43611890,15850,15850,15850,15850,0
|
|
20231218,160700,43611890,15850,15850,15850,15850,0
|
|
20231218,160600,43611890,15850,15850,15850,15850,0
|
|
20231218,160500,43611890,15850,15850,15850,15850,0
|
|
20231218,160400,43611890,15850,15850,15850,15850,0
|
|
20231218,160300,43611890,15850,15850,15850,15850,28
|
|
20231218,160200,43611890,15850,15850,15850,15850,0
|
|
20231218,160100,43611890,15850,15850,15850,15850,0
|
|
20231218,160000,43611890,15850,15850,15850,15850,0
|
|
20231218,155900,43611890,15850,15850,15850,15850,0
|
|
20231218,155800,43611890,15850,15850,15850,15850,0
|
|
20231218,155700,43611890,15850,15850,15850,15850,0
|
|
20231218,155600,43611890,15850,15850,15850,15850,0
|
|
20231218,155500,43611890,15850,15850,15850,15850,0
|
|
20231218,155400,43611890,15850,15850,15850,15850,0
|
|
20231218,155300,43611890,15850,15850,15850,15850,0
|
|
20231218,155200,43611890,15850,15850,15850,15850,0
|
|
20231218,155100,43611890,15850,15850,15850,15850,0
|
|
20231218,155000,43611890,15850,15850,15850,15850,0
|
|
20231218,154900,43611890,15850,15850,15850,15850,0
|
|
20231218,154800,43611890,15850,15850,15850,15850,0
|
|
20231218,154700,43611890,15850,15850,15850,15850,0
|
|
20231218,154600,43611890,15850,15850,15850,15850,0
|
|
20231218,154500,43611890,15850,15850,15850,15850,0
|
|
20231218,154400,43611890,15850,15850,15850,15850,0
|
|
20231218,154300,43611890,15850,15850,15850,15850,0
|
|
20231218,154200,43611890,15850,15850,15850,15850,0
|
|
20231218,154100,43611890,15850,15850,15850,15850,0
|
|
20231218,154000,43611890,15850,15850,15850,15850,0
|
|
20231218,153900,43611890,15850,15850,15850,15850,0
|
|
20231218,153800,43611890,15850,15850,15850,15850,0
|
|
20231218,153700,43611890,15850,15850,15850,15850,0
|
|
20231218,153600,43611890,15850,15850,15850,15850,0
|
|
20231218,153500,43611890,15850,15850,15850,15850,0
|
|
20231218,153400,43611890,15850,15850,15850,15850,0
|
|
20231218,153300,43611890,15850,15850,15850,15850,28
|
|
20231218,153200,43611890,15850,15850,15850,15850,0
|
|
20231218,153100,43611890,15850,15850,15850,15850,0
|
|
20231218,153000,43611890,15850,15850,15850,15850,28
|
|
20231218,152900,43168090,15850,15850,15850,15850,0
|
|
20231218,152800,43168090,15850,15850,15850,15850,0
|
|
20231218,152700,43168090,15850,15850,15850,15850,0
|
|
20231218,152600,43168090,15850,15850,15850,15850,0
|
|
20231218,152500,43168090,15850,15850,15850,15850,0
|
|
20231218,152400,43168090,15850,15850,15850,15850,0
|
|
20231218,152300,43168090,15850,15850,15850,15850,0
|
|
20231218,152200,43168090,15850,15850,15850,15850,0
|
|
20231218,152100,43168090,15850,15850,15850,15850,0
|
|
20231218,152000,43168090,15850,15850,15850,15850,0
|
|
20231218,151900,43168090,15850,15850,15850,15850,0
|
|
20231218,151800,43168090,15850,15850,15850,15850,100
|
|
20231218,151700,41583090,15850,15860,15860,15850,16
|
|
20231218,151600,41329480,15860,15860,15860,15860,4
|
|
20231218,151500,41266040,15850,15850,15850,15850,0
|
|
20231218,151400,41266040,15850,15850,15850,15850,0
|
|
20231218,151300,41266040,15850,15860,15860,15850,9
|
|
20231218,151200,41123380,15850,15850,15850,15850,0
|
|
20231218,151100,41123380,15850,15850,15850,15850,50
|
|
20231218,151000,40330880,15850,15850,15850,15850,1
|
|
20231218,150900,40315030,15850,15850,15850,15850,0
|
|
20231218,150800,40315030,15850,15850,15850,15850,0
|
|
20231218,150700,40315030,15850,15850,15850,15850,5
|
|
20231218,150600,40235780,15850,15850,15850,15850,0
|
|
20231218,150500,40235780,15850,15850,15850,15850,5
|
|
20231218,150400,40156530,15870,15870,15870,15870,0
|
|
20231218,150300,40156530,15870,15870,15870,15870,0
|
|
20231218,150200,40156530,15870,15870,15870,15870,0
|
|
20231218,150100,40156530,15870,15870,15870,15870,0
|
|
20231218,150000,40156530,15870,15870,15870,15870,0
|
|
20231218,145900,40156530,15870,15870,15870,15870,0
|
|
20231218,145800,40156530,15870,15870,15870,15870,1
|
|
20231218,145700,40140660,15850,15850,15850,15850,0
|
|
20231218,145600,40140660,15850,15850,15850,15850,0
|
|
20231218,145500,40140660,15850,15850,15850,15850,0
|
|
20231218,145400,40140660,15850,15850,15850,15850,10
|
|
20231218,145300,39982160,15860,15860,15860,15860,15
|
|
20231218,145200,39744260,15860,15860,15860,15860,0
|
|
20231218,145100,39744260,15860,15860,15860,15860,0
|
|
20231218,145000,39744260,15860,15860,15860,15860,0
|
|
20231218,144900,39744260,15860,15860,15860,15860,0
|
|
20231218,144800,39744260,15860,15860,15860,15860,0
|
|
20231218,144700,39744260,15860,15860,15860,15860,0
|
|
20231218,144600,39744260,15860,15860,15860,15860,0
|
|
20231218,144500,39744260,15860,15860,15860,15860,1
|
|
20231218,144400,39728400,15860,15860,15860,15860,0
|
|
20231218,144300,39728400,15860,15860,15860,15860,0
|
|
20231218,144200,39728400,15860,15860,15860,15860,0
|
|
20231218,144100,39728400,15860,15860,15860,15860,0
|
|
20231218,144000,39728400,15860,15860,15860,15860,0
|
|
20231218,143900,39728400,15860,15860,15860,15860,0
|
|
20231218,143800,39728400,15860,15860,15860,15860,0
|
|
20231218,143700,39728400,15860,15860,15860,15860,0
|
|
20231218,143600,39728400,15860,15860,15860,15860,0
|
|
20231218,143500,39728400,15860,15860,15860,15860,4
|
|
20231218,143400,39664960,15860,15860,15860,15860,0
|
|
20231218,143300,39664960,15860,15860,15860,15860,0
|
|
20231218,143200,39664960,15860,15860,15860,15860,0
|
|
20231218,143100,39664960,15860,15860,15860,15860,0
|
|
20231218,143000,39664960,15860,15860,15860,15860,0
|
|
20231218,142900,39664960,15860,15860,15860,15860,0
|
|
20231218,142800,39664960,15860,15860,15860,15860,87
|
|
20231218,142700,38285140,15860,15860,15860,15860,0
|
|
20231218,142600,38285140,15860,15860,15860,15860,0
|
|
20231218,142500,38285140,15860,15860,15860,15860,0
|
|
20231218,142400,38285140,15860,15860,15860,15860,0
|
|
20231218,142300,38285140,15860,15860,15860,15860,0
|
|
20231218,142200,38285140,15860,15860,15860,15860,0
|
|
20231218,142100,38285140,15860,15860,15860,15860,0
|
|
20231218,142000,38285140,15860,15860,15860,15860,0
|
|
20231218,141900,38285140,15860,15860,15860,15860,0
|
|
20231218,141800,38285140,15860,15860,15860,15860,0
|
|
20231218,141700,38285140,15860,15860,15860,15860,0
|
|
20231218,141600,38285140,15860,15860,15860,15860,10
|
|
20231218,141500,38126540,15860,15860,15860,15860,0
|
|
20231218,141400,38126540,15860,15860,15860,15860,0
|
|
20231218,141300,38126540,15860,15860,15860,15860,0
|
|
20231218,141200,38126540,15860,15860,15860,15860,0
|
|
20231218,141100,38126540,15860,15860,15860,15860,76
|
|
20231218,141000,36921180,15870,15870,15870,15870,0
|
|
20231218,140900,36921180,15870,15870,15870,15870,0
|
|
20231218,140800,36921180,15870,15870,15870,15870,0
|
|
20231218,140700,36921180,15870,15870,15870,15870,0
|
|
20231218,140600,36921180,15870,15870,15870,15870,0
|
|
20231218,140500,36921180,15870,15870,15870,15870,0
|
|
20231218,140400,36921180,15870,15870,15870,15870,5
|
|
20231218,140300,36841830,15860,15860,15860,15860,0
|
|
20231218,140200,36841830,15860,15860,15860,15860,0
|
|
20231218,140100,36841830,15860,15860,15860,15860,0
|
|
20231218,140000,36841830,15860,15860,15860,15860,0
|
|
20231218,135900,36841830,15860,15860,15860,15860,0
|
|
20231218,135800,36841830,15860,15860,15860,15860,6
|
|
20231218,135700,36746670,15860,15860,15860,15860,8
|
|
20231218,135600,36619790,15870,15870,15870,15870,0
|
|
20231218,135500,36619790,15870,15870,15870,15870,0
|
|
20231218,135400,36619790,15870,15870,15870,15870,0
|
|
20231218,135300,36619790,15870,15870,15870,15870,0
|
|
20231218,135200,36619790,15870,15870,15870,15870,2
|
|
20231218,135100,36588050,15860,15860,15860,15860,100
|
|
20231218,135000,35002050,15860,15860,15860,15860,0
|
|
20231218,134900,35002050,15860,15860,15860,15860,10
|
|
20231218,134800,34843450,15870,15870,15870,15870,0
|
|
20231218,134700,34843450,15870,15870,15870,15870,4
|
|
20231218,134600,34779970,15870,15870,15870,15870,0
|
|
20231218,134500,34779970,15870,15870,15870,15870,0
|
|
20231218,134400,34779970,15870,15870,15870,15870,0
|
|
20231218,134300,34779970,15870,15870,15870,15870,0
|
|
20231218,134200,34779970,15870,15870,15870,15870,0
|
|
20231218,134100,34779970,15870,15870,15870,15870,0
|
|
20231218,134000,34779970,15870,15870,15870,15870,0
|
|
20231218,133900,34779970,15870,15870,15870,15870,0
|
|
20231218,133800,34779970,15870,15870,15870,15870,0
|
|
20231218,133700,34779970,15870,15870,15870,15870,0
|
|
20231218,133600,34779970,15870,15870,15870,15870,0
|
|
20231218,133500,34779970,15870,15870,15870,15870,0
|
|
20231218,133400,34779970,15870,15870,15870,15870,0
|
|
20231218,133300,34779970,15870,15870,15870,15870,0
|
|
20231218,133200,34779970,15870,15870,15870,15870,0
|
|
20231218,133100,34779970,15870,15870,15870,15870,0
|
|
20231218,133000,34779970,15870,15870,15870,15870,8
|
|
20231218,132900,34653010,15880,15880,15880,15880,25
|
|
20231218,132800,34256010,15880,15880,15880,15880,0
|
|
20231218,132700,34256010,15880,15880,15880,15880,200
|
|
20231218,132600,31080010,15880,15880,15880,15880,75
|
|
20231218,132500,29889010,15880,15880,15880,15880,0
|
|
20231218,132400,29889010,15880,15880,15880,15880,0
|
|
20231218,132300,29889010,15880,15880,15880,15880,0
|
|
20231218,132200,29889010,15880,15880,15880,15880,0
|
|
20231218,132100,29889010,15880,15880,15880,15880,0
|
|
20231218,132000,29889010,15880,15880,15880,15880,0
|
|
20231218,131900,29889010,15880,15880,15880,15880,0
|
|
20231218,131800,29889010,15880,15880,15880,15880,0
|
|
20231218,131700,29889010,15880,15880,15880,15880,0
|
|
20231218,131600,29889010,15880,15880,15880,15880,0
|
|
20231218,131500,29889010,15880,15880,15880,15880,0
|
|
20231218,131400,29889010,15880,15880,15880,15880,0
|
|
20231218,131300,29889010,15880,15880,15880,15880,0
|
|
20231218,131200,29889010,15880,15880,15880,15880,0
|
|
20231218,131100,29889010,15880,15880,15880,15880,0
|
|
20231218,131000,29889010,15880,15880,15880,15880,0
|
|
20231218,130900,29889010,15880,15880,15880,15880,0
|
|
20231218,130800,29889010,15880,15880,15880,15880,0
|
|
20231218,130700,29889010,15880,15880,15880,15880,0
|
|
20231218,130600,29889010,15880,15880,15880,15880,0
|
|
20231218,130500,29889010,15880,15880,15880,15880,0
|
|
20231218,130400,29889010,15880,15880,15880,15880,0
|
|
20231218,130300,29889010,15880,15880,15880,15880,0
|
|
20231218,130200,29889010,15880,15880,15880,15880,0
|
|
20231218,130100,29889010,15880,15880,15880,15880,0
|
|
20231218,130000,29889010,15880,15880,15880,15880,0
|
|
20231218,125900,29889010,15880,15880,15880,15880,5
|
|
20231218,125800,29809610,15890,15890,15890,15890,0
|
|
20231218,125700,29809610,15890,15890,15890,15890,0
|
|
20231218,125600,29809610,15890,15890,15890,15890,0
|
|
20231218,125500,29809610,15890,15890,15890,15890,0
|
|
20231218,125400,29809610,15890,15890,15890,15890,0
|
|
20231218,125300,29809610,15890,15890,15890,15890,0
|
|
20231218,125200,29809610,15890,15890,15890,15890,0
|
|
20231218,125100,29809610,15890,15890,15890,15890,0
|
|
20231218,125000,29809610,15890,15890,15890,15890,1
|
|
20231218,124900,29793720,15900,15900,15900,15900,0
|
|
20231218,124800,29793720,15900,15900,15900,15900,0
|
|
20231218,124700,29793720,15900,15900,15900,15900,0
|
|
20231218,124600,29793720,15900,15900,15900,15900,0
|
|
20231218,124500,29793720,15900,15900,15900,15900,0
|
|
20231218,124400,29793720,15900,15900,15900,15900,0
|
|
20231218,124300,29793720,15900,15900,15900,15900,0
|
|
20231218,124200,29793720,15900,15900,15900,15900,0
|
|
20231218,124100,29793720,15900,15900,15900,15900,0
|
|
20231218,124000,29793720,15900,15900,15900,15900,0
|
|
20231218,123900,29793720,15900,15900,15900,15900,0
|
|
20231218,123800,29793720,15900,15900,15900,15900,0
|
|
20231218,123700,29793720,15900,15900,15900,15900,0
|
|
20231218,123600,29793720,15900,15900,15900,15900,0
|
|
20231218,123500,29793720,15900,15900,15900,15900,0
|
|
20231218,123400,29793720,15900,15900,15900,15900,0
|
|
20231218,123300,29793720,15900,15900,15900,15900,0
|
|
20231218,123200,29793720,15900,15900,15900,15900,0
|
|
20231218,123100,29793720,15900,15900,15900,15900,0
|
|
20231218,123000,29793720,15900,15900,15900,15900,1
|
|
20231218,122900,29777820,15890,15890,15890,15890,0
|
|
20231218,122800,29777820,15890,15890,15890,15890,186
|
|
20231218,122700,26822280,15890,15890,15890,15890,1
|
|
20231218,122600,26806390,15890,15890,15890,15890,6
|
|
20231218,122500,26711050,15890,15890,15890,15890,1
|
|
20231218,122400,26695160,15890,15890,15890,15890,0
|
|
20231218,122300,26695160,15890,15890,15890,15890,0
|
|
20231218,122200,26695160,15890,15890,15890,15890,0
|
|
20231218,122100,26695160,15890,15890,15890,15890,0
|
|
20231218,122000,26695160,15890,15890,15890,15890,0
|
|
20231218,121900,26695160,15890,15890,15890,15890,0
|
|
20231218,121800,26695160,15890,15890,15890,15890,0
|
|
20231218,121700,26695160,15890,15890,15890,15890,0
|
|
20231218,121600,26695160,15890,15890,15890,15890,47
|
|
20231218,121500,25948330,15890,15890,15890,15890,0
|
|
20231218,121400,25948330,15890,15890,15890,15890,0
|
|
20231218,121300,25948330,15890,15890,15890,15890,0
|
|
20231218,121200,25948330,15890,15890,15890,15890,0
|
|
20231218,121100,25948330,15890,15890,15890,15890,0
|
|
20231218,121000,25948330,15890,15890,15890,15890,0
|
|
20231218,120900,25948330,15890,15890,15890,15890,0
|
|
20231218,120800,25948330,15890,15890,15890,15890,925
|
|
20231218,120700,11250080,15890,15890,15890,15890,22
|
|
20231218,120600,10900500,15890,15890,15890,15890,246
|
|
20231218,120500,6991560,15900,15900,15900,15900,0
|
|
20231218,120400,6991560,15900,15900,15900,15900,0
|
|
20231218,120300,6991560,15900,15900,15900,15900,0
|
|
20231218,120200,6991560,15900,15900,15900,15900,0
|
|
20231218,120100,6991560,15900,15900,15900,15900,0
|
|
20231218,120000,6991560,15900,15900,15900,15900,0
|
|
20231218,115900,6991560,15900,15900,15900,15900,0
|
|
20231218,115800,6991560,15900,15900,15900,15900,0
|
|
20231218,115700,6991560,15900,15900,15900,15900,0
|
|
20231218,115600,6991560,15900,15900,15900,15900,0
|
|
20231218,115500,6991560,15900,15900,15900,15900,0
|
|
20231218,115400,6991560,15900,15900,15900,15900,0
|
|
20231218,115300,6991560,15900,15900,15900,15900,0
|
|
20231218,115200,6991560,15900,15900,15900,15900,0
|
|
20231218,115100,6991560,15900,15900,15900,15900,0
|
|
20231218,115000,6991560,15900,15900,15900,15900,0
|
|
20231218,114900,6991560,15900,15900,15900,15900,0
|
|
20231218,114800,6991560,15900,15900,15900,15900,0
|
|
20231218,114700,6991560,15900,15900,15900,15900,0
|
|
20231218,114600,6991560,15900,15900,15900,15900,1
|
|
20231218,114500,6975660,15900,15900,15900,15900,1
|
|
20231218,114400,6959760,15890,15890,15890,15890,0
|
|
20231218,114300,6959760,15890,15890,15890,15890,0
|
|
20231218,114200,6959760,15890,15890,15890,15890,0
|
|
20231218,114100,6959760,15890,15890,15890,15890,0
|
|
20231218,114000,6959760,15890,15890,15890,15890,0
|
|
20231218,113900,6959760,15890,15890,15890,15890,0
|
|
20231218,113800,6959760,15890,15890,15890,15890,0
|
|
20231218,113700,6959760,15890,15890,15890,15890,0
|
|
20231218,113600,6959760,15890,15890,15890,15890,0
|
|
20231218,113500,6959760,15890,15890,15890,15890,0
|
|
20231218,113400,6959760,15890,15890,15890,15890,0
|
|
20231218,113300,6959760,15890,15890,15890,15890,12
|
|
20231218,113200,6769080,15890,15890,15890,15890,0
|
|
20231218,113100,6769080,15890,15890,15890,15890,0
|
|
20231218,113000,6769080,15890,15890,15890,15890,0
|
|
20231218,112900,6769080,15890,15890,15890,15890,0
|
|
20231218,112800,6769080,15890,15890,15890,15890,0
|
|
20231218,112700,6769080,15890,15890,15890,15890,0
|
|
20231218,112600,6769080,15890,15890,15890,15890,0
|
|
20231218,112500,6769080,15890,15890,15890,15890,0
|
|
20231218,112400,6769080,15890,15890,15890,15890,0
|
|
20231218,112300,6769080,15890,15890,15890,15890,0
|
|
20231218,112200,6769080,15890,15890,15890,15890,0
|
|
20231218,112100,6769080,15890,15890,15890,15890,0
|
|
20231218,112000,6769080,15890,15890,15890,15890,0
|
|
20231218,111900,6769080,15890,15890,15890,15890,0
|
|
20231218,111800,6769080,15890,15890,15890,15890,23
|
|
20231218,111700,6403610,15890,15900,15900,15890,2
|
|
20231218,111600,6371820,15890,15890,15890,15890,0
|
|
20231218,111500,6371820,15890,15890,15890,15890,0
|
|
20231218,111400,6371820,15890,15890,15890,15890,0
|
|
20231218,111300,6371820,15890,15890,15890,15890,0
|
|
20231218,111200,6371820,15890,15890,15890,15890,17
|
|
20231218,111100,6101690,15890,15890,15890,15890,0
|
|
20231218,111000,6101690,15890,15890,15900,15890,23
|
|
20231218,110900,5736120,15890,15890,15890,15890,6
|
|
20231218,110800,5640780,15890,15890,15890,15890,0
|
|
20231218,110700,5640780,15890,15890,15890,15890,0
|
|
20231218,110600,5640780,15890,15890,15890,15890,0
|
|
20231218,110500,5640780,15890,15890,15890,15890,0
|
|
20231218,110400,5640780,15890,15890,15890,15890,37
|
|
20231218,110300,5052850,15890,15890,15890,15890,13
|
|
20231218,110200,4846280,15880,15880,15880,15880,0
|
|
20231218,110100,4846280,15880,15880,15880,15880,0
|
|
20231218,110000,4846280,15880,15880,15880,15880,0
|
|
20231218,105900,4846280,15880,15880,15880,15880,0
|
|
20231218,105800,4846280,15880,15880,15880,15880,0
|
|
20231218,105700,4846280,15880,15880,15880,15880,0
|
|
20231218,105600,4846280,15880,15880,15880,15880,0
|
|
20231218,105500,4846280,15880,15880,15880,15880,0
|
|
20231218,105400,4846280,15880,15880,15880,15880,0
|
|
20231218,105300,4846280,15880,15880,15880,15880,10
|
|
20231218,105200,4687480,15880,15880,15880,15880,41
|
|
20231218,105100,4036400,15860,15860,15860,15860,0
|
|
20231218,105000,4036400,15860,15860,15860,15860,0
|
|
20231218,104900,4036400,15860,15860,15860,15860,1
|
|
20231218,104800,4020540,15880,15880,15880,15880,6
|
|
20231218,104700,3925260,15880,15880,15880,15880,0
|
|
20231218,104600,3925260,15880,15880,15880,15880,0
|
|
20231218,104500,3925260,15880,15880,15880,15880,0
|
|
20231218,104400,3925260,15880,15880,15880,15880,0
|
|
20231218,104300,3925260,15880,15880,15880,15880,0
|
|
20231218,104200,3925260,15880,15880,15880,15880,0
|
|
20231218,104100,3925260,15880,15880,15880,15880,3
|
|
20231218,104000,3877620,15880,15880,15880,15880,0
|
|
20231218,103900,3877620,15880,15880,15880,15880,0
|
|
20231218,103800,3877620,15880,15880,15880,15880,0
|
|
20231218,103700,3877620,15880,15880,15880,15880,0
|
|
20231218,103600,3877620,15880,15880,15880,15880,0
|
|
20231218,103500,3877620,15880,15880,15880,15880,0
|
|
20231218,103400,3877620,15880,15880,15880,15880,0
|
|
20231218,103300,3877620,15880,15880,15880,15880,0
|
|
20231218,103200,3877620,15880,15880,15880,15880,0
|
|
20231218,103100,3877620,15880,15880,15880,15880,0
|
|
20231218,103000,3877620,15880,15880,15880,15880,0
|
|
20231218,102900,3877620,15880,15880,15880,15880,0
|
|
20231218,102800,3877620,15880,15880,15880,15880,0
|
|
20231218,102700,3877620,15880,15880,15880,15880,0
|
|
20231218,102600,3877620,15880,15880,15880,15880,0
|
|
20231218,102500,3877620,15880,15880,15880,15880,5
|
|
20231218,102400,3798220,15880,15880,15880,15880,0
|
|
20231218,102300,3798220,15880,15880,15880,15880,0
|
|
20231218,102200,3798220,15880,15880,15880,15880,0
|
|
20231218,102100,3798220,15880,15880,15880,15880,0
|
|
20231218,102000,3798220,15880,15880,15880,15880,0
|
|
20231218,101900,3798220,15880,15880,15880,15880,0
|
|
20231218,101800,3798220,15880,15880,15880,15880,0
|
|
20231218,101700,3798220,15880,15880,15880,15880,0
|
|
20231218,101600,3798220,15880,15880,15880,15880,0
|
|
20231218,101500,3798220,15880,15880,15880,15880,0
|
|
20231218,101400,3798220,15880,15880,15880,15880,0
|
|
20231218,101300,3798220,15880,15880,15880,15880,0
|
|
20231218,101200,3798220,15880,15880,15880,15880,0
|
|
20231218,101100,3798220,15880,15880,15880,15880,0
|
|
20231218,101000,3798220,15880,15880,15880,15880,0
|
|
20231218,100900,3798220,15880,15880,15880,15880,0
|
|
20231218,100800,3798220,15880,15880,15880,15880,5
|
|
20231218,100700,3718820,15880,15880,15880,15880,0
|
|
20231218,100600,3718820,15880,15880,15880,15880,0
|
|
20231218,100500,3718820,15880,15880,15880,15880,0
|
|
20231218,100400,3718820,15880,15880,15880,15880,0
|
|
20231218,100300,3718820,15880,15880,15880,15880,0
|
|
20231218,100200,3718820,15880,15880,15880,15880,0
|
|
20231218,100100,3718820,15880,15880,15880,15880,0
|
|
20231218,100000,3718820,15880,15880,15880,15880,1
|
|
20231218,095900,3702940,15850,15880,15880,15850,68
|
|
20231218,095800,2623280,15880,15880,15880,15880,0
|
|
20231218,095700,2623280,15880,15880,15880,15880,0
|
|
20231218,095600,2623280,15880,15880,15880,15880,0
|
|
20231218,095500,2623280,15880,15880,15880,15880,0
|
|
20231218,095400,2623280,15880,15880,15880,15880,0
|
|
20231218,095300,2623280,15880,15880,15880,15880,0
|
|
20231218,095200,2623280,15880,15880,15880,15880,0
|
|
20231218,095100,2623280,15880,15880,15880,15880,0
|
|
20231218,095000,2623280,15880,15880,15880,15880,0
|
|
20231218,094900,2623280,15880,15880,15880,15880,0
|
|
20231218,094800,2623280,15880,15880,15880,15880,0
|
|
20231218,094700,2623280,15880,15880,15880,15880,0
|
|
20231218,094600,2623280,15880,15880,15880,15880,0
|
|
20231218,094500,2623280,15880,15880,15880,15880,0
|
|
20231218,094400,2623280,15880,15880,15880,15880,20
|
|
20231218,094300,2305680,15880,15880,15880,15880,13
|
|
20231218,094200,2099240,15880,15880,15880,15880,3
|
|
20231218,094100,2051600,15900,15900,15900,15900,0
|
|
20231218,094000,2051600,15900,15900,15900,15900,0
|
|
20231218,093900,2051600,15900,15900,15900,15900,2
|
|
20231218,093800,2019800,15900,15890,15900,15890,5
|
|
20231218,093700,1940340,15900,15900,15900,15900,0
|
|
20231218,093600,1940340,15900,15900,15900,15900,0
|
|
20231218,093500,1940340,15900,15900,15900,15900,0
|
|
20231218,093400,1940340,15900,15900,15900,15900,0
|
|
20231218,093300,1940340,15900,15900,15900,15900,0
|
|
20231218,093200,1940340,15900,15890,15900,15890,3
|
|
20231218,093100,1892660,15890,15890,15890,15890,1
|
|
20231218,093000,1876770,15880,15880,15880,15880,11
|
|
20231218,092900,1702090,15880,15880,15880,15880,0
|
|
20231218,092800,1702090,15880,15880,15880,15880,0
|
|
20231218,092700,1702090,15880,15880,15880,15880,0
|
|
20231218,092600,1702090,15880,15890,15890,15880,31
|
|
20231218,092500,1209630,15930,15930,15930,15930,0
|
|
20231218,092400,1209630,15930,15920,15930,15920,10
|
|
20231218,092300,1050390,15890,15890,15890,15890,0
|
|
20231218,092200,1050390,15890,15890,15890,15890,1
|
|
20231218,092100,1034500,15890,15890,15890,15890,0
|
|
20231218,092000,1034500,15890,15890,15890,15890,0
|
|
20231218,091900,1034500,15890,15920,15920,15890,56
|
|
20231218,091800,143160,15920,15920,15920,15920,0
|
|
20231218,091700,143160,15920,15920,15920,15920,0
|
|
20231218,091600,143160,15920,15920,15920,15920,0
|
|
20231218,091500,143160,15920,15920,15920,15920,0
|
|
20231218,091400,143160,15920,15920,15920,15920,1
|
|
20231218,091300,127240,15910,15910,15910,15910,1
|
|
20231218,091200,111330,15900,15900,15900,15900,0
|
|
20231218,091100,111330,15900,15900,15900,15900,0
|
|
20231218,091000,111330,15900,15900,15900,15900,0
|
|
20231218,090900,111330,15900,15900,15900,15900,0
|
|
20231218,090800,111330,15900,15900,15900,15900,5
|
|
20231218,090700,31830,15910,15920,15920,15910,2
|
|
20231218,090600,0,15880,15880,15880,15880,0
|
|
20231218,090500,0,15880,15880,15880,15880,0
|
|
20231218,090400,0,15880,15880,15880,15880,0
|
|
20231218,090300,0,15880,15880,15880,15880,0
|
|
20231218,090200,0,15880,15880,15880,15880,0
|
|
20231218,090100,0,15880,15880,15880,15880,0
|
|
20231218,090000,0,15880,15880,15880,15880,0
|