606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,190300,97478920,15970,15970,15970,15970,3
|
|
20231219,190200,97478920,15970,15970,15970,15970,0
|
|
20231219,190100,97478920,15970,15970,15970,15970,0
|
|
20231219,190000,97478920,15970,15970,15970,15970,0
|
|
20231219,185900,97478920,15970,15970,15970,15970,0
|
|
20231219,185800,97478920,15970,15970,15970,15970,0
|
|
20231219,185700,97478920,15970,15970,15970,15970,0
|
|
20231219,185600,97478920,15970,15970,15970,15970,0
|
|
20231219,185500,97478920,15970,15970,15970,15970,0
|
|
20231219,185400,97478920,15970,15970,15970,15970,0
|
|
20231219,185300,97478920,15970,15970,15970,15970,0
|
|
20231219,185200,97478920,15970,15970,15970,15970,0
|
|
20231219,185100,97478920,15970,15970,15970,15970,0
|
|
20231219,185000,97478920,15970,15970,15970,15970,0
|
|
20231219,184900,97478920,15970,15970,15970,15970,0
|
|
20231219,184800,97478920,15970,15970,15970,15970,0
|
|
20231219,184700,97478920,15970,15970,15970,15970,0
|
|
20231219,184600,97478920,15970,15970,15970,15970,0
|
|
20231219,184500,97478920,15970,15970,15970,15970,0
|
|
20231219,184400,97478920,15970,15970,15970,15970,0
|
|
20231219,184300,97478920,15970,15970,15970,15970,0
|
|
20231219,184200,97478920,15970,15970,15970,15970,0
|
|
20231219,184100,97478920,15970,15970,15970,15970,0
|
|
20231219,184000,97478920,15970,15970,15970,15970,0
|
|
20231219,183900,97478920,15970,15970,15970,15970,0
|
|
20231219,183800,97478920,15970,15970,15970,15970,0
|
|
20231219,183700,97478920,15970,15970,15970,15970,0
|
|
20231219,183600,97478920,15970,15970,15970,15970,0
|
|
20231219,183500,97478920,15970,15970,15970,15970,0
|
|
20231219,183400,97478920,15970,15970,15970,15970,0
|
|
20231219,183300,97478920,15970,15970,15970,15970,3
|
|
20231219,183200,97478920,15970,15970,15970,15970,0
|
|
20231219,183100,97478920,15970,15970,15970,15970,0
|
|
20231219,183000,97478920,15970,15970,15970,15970,0
|
|
20231219,182900,97478920,15970,15970,15970,15970,0
|
|
20231219,182800,97478920,15970,15970,15970,15970,0
|
|
20231219,182700,97478920,15970,15970,15970,15970,0
|
|
20231219,182600,97478920,15970,15970,15970,15970,0
|
|
20231219,182500,97478920,15970,15970,15970,15970,0
|
|
20231219,182400,97478920,15970,15970,15970,15970,0
|
|
20231219,182300,97478920,15970,15970,15970,15970,0
|
|
20231219,182200,97478920,15970,15970,15970,15970,0
|
|
20231219,182100,97478920,15970,15970,15970,15970,0
|
|
20231219,182000,97478920,15970,15970,15970,15970,0
|
|
20231219,181900,97478920,15970,15970,15970,15970,0
|
|
20231219,181800,97478920,15970,15970,15970,15970,0
|
|
20231219,181700,97478920,15970,15970,15970,15970,0
|
|
20231219,181600,97478920,15970,15970,15970,15970,0
|
|
20231219,181500,97478920,15970,15970,15970,15970,0
|
|
20231219,181400,97478920,15970,15970,15970,15970,0
|
|
20231219,181300,97478920,15970,15970,15970,15970,0
|
|
20231219,181200,97478920,15970,15970,15970,15970,0
|
|
20231219,181100,97478920,15970,15970,15970,15970,0
|
|
20231219,181000,97478920,15970,15970,15970,15970,0
|
|
20231219,180900,97478920,15970,15970,15970,15970,0
|
|
20231219,180800,97478920,15970,15970,15970,15970,0
|
|
20231219,180700,97478920,15970,15970,15970,15970,0
|
|
20231219,180600,97478920,15970,15970,15970,15970,0
|
|
20231219,180500,97478920,15970,15970,15970,15970,0
|
|
20231219,180400,97478920,15970,15970,15970,15970,0
|
|
20231219,180300,97478920,15970,15970,15970,15970,3
|
|
20231219,180200,97478920,15970,15970,15970,15970,0
|
|
20231219,180100,97478920,15970,15970,15970,15970,0
|
|
20231219,180000,97478920,15970,15970,15970,15970,0
|
|
20231219,175900,97478920,15970,15970,15970,15970,0
|
|
20231219,175800,97478920,15970,15970,15970,15970,0
|
|
20231219,175700,97478920,15970,15970,15970,15970,0
|
|
20231219,175600,97478920,15970,15970,15970,15970,0
|
|
20231219,175500,97478920,15970,15970,15970,15970,0
|
|
20231219,175400,97478920,15970,15970,15970,15970,0
|
|
20231219,175300,97478920,15970,15970,15970,15970,0
|
|
20231219,175200,97478920,15970,15970,15970,15970,0
|
|
20231219,175100,97478920,15970,15970,15970,15970,0
|
|
20231219,175000,97478920,15970,15970,15970,15970,0
|
|
20231219,174900,97478920,15970,15970,15970,15970,0
|
|
20231219,174800,97478920,15970,15970,15970,15970,0
|
|
20231219,174700,97478920,15970,15970,15970,15970,0
|
|
20231219,174600,97478920,15970,15970,15970,15970,0
|
|
20231219,174500,97478920,15970,15970,15970,15970,0
|
|
20231219,174400,97478920,15970,15970,15970,15970,0
|
|
20231219,174300,97478920,15970,15970,15970,15970,0
|
|
20231219,174200,97478920,15970,15970,15970,15970,0
|
|
20231219,174100,97478920,15970,15970,15970,15970,0
|
|
20231219,174000,97478920,15970,15970,15970,15970,0
|
|
20231219,173900,97478920,15970,15970,15970,15970,0
|
|
20231219,173800,97478920,15970,15970,15970,15970,0
|
|
20231219,173700,97478920,15970,15970,15970,15970,0
|
|
20231219,173600,97478920,15970,15970,15970,15970,0
|
|
20231219,173500,97478920,15970,15970,15970,15970,0
|
|
20231219,173400,97478920,15970,15970,15970,15970,0
|
|
20231219,173300,97478920,15970,15970,15970,15970,3
|
|
20231219,173200,97478920,15970,15970,15970,15970,0
|
|
20231219,173100,97478920,15970,15970,15970,15970,0
|
|
20231219,173000,97478920,15970,15970,15970,15970,0
|
|
20231219,172900,97478920,15970,15970,15970,15970,0
|
|
20231219,172800,97478920,15970,15970,15970,15970,0
|
|
20231219,172700,97478920,15970,15970,15970,15970,0
|
|
20231219,172600,97478920,15970,15970,15970,15970,0
|
|
20231219,172500,97478920,15970,15970,15970,15970,0
|
|
20231219,172400,97478920,15970,15970,15970,15970,0
|
|
20231219,172300,97478920,15970,15970,15970,15970,0
|
|
20231219,172200,97478920,15970,15970,15970,15970,0
|
|
20231219,172100,97478920,15970,15970,15970,15970,0
|
|
20231219,172000,97478920,15970,15970,15970,15970,0
|
|
20231219,171900,97478920,15970,15970,15970,15970,0
|
|
20231219,171800,97478920,15970,15970,15970,15970,0
|
|
20231219,171700,97478920,15970,15970,15970,15970,0
|
|
20231219,171600,97478920,15970,15970,15970,15970,0
|
|
20231219,171500,97478920,15970,15970,15970,15970,0
|
|
20231219,171400,97478920,15970,15970,15970,15970,0
|
|
20231219,171300,97478920,15970,15970,15970,15970,0
|
|
20231219,171200,97478920,15970,15970,15970,15970,0
|
|
20231219,171100,97478920,15970,15970,15970,15970,0
|
|
20231219,171000,97478920,15970,15970,15970,15970,0
|
|
20231219,170900,97478920,15970,15970,15970,15970,0
|
|
20231219,170800,97478920,15970,15970,15970,15970,0
|
|
20231219,170700,97478920,15970,15970,15970,15970,0
|
|
20231219,170600,97478920,15970,15970,15970,15970,0
|
|
20231219,170500,97478920,15970,15970,15970,15970,0
|
|
20231219,170400,97478920,15970,15970,15970,15970,0
|
|
20231219,170300,97478920,15970,15970,15970,15970,3
|
|
20231219,170200,97478920,15970,15970,15970,15970,0
|
|
20231219,170100,97478920,15970,15970,15970,15970,0
|
|
20231219,170000,97478920,15970,15970,15970,15970,0
|
|
20231219,165900,97478920,15970,15970,15970,15970,0
|
|
20231219,165800,97478920,15970,15970,15970,15970,0
|
|
20231219,165700,97478920,15970,15970,15970,15970,0
|
|
20231219,165600,97478920,15970,15970,15970,15970,0
|
|
20231219,165500,97478920,15970,15970,15970,15970,0
|
|
20231219,165400,97478920,15970,15970,15970,15970,0
|
|
20231219,165300,97478920,15970,15970,15970,15970,0
|
|
20231219,165200,97478920,15970,15970,15970,15970,0
|
|
20231219,165100,97478920,15970,15970,15970,15970,0
|
|
20231219,165000,97478920,15970,15970,15970,15970,0
|
|
20231219,164900,97478920,15970,15970,15970,15970,0
|
|
20231219,164800,97478920,15970,15970,15970,15970,0
|
|
20231219,164700,97478920,15970,15970,15970,15970,0
|
|
20231219,164600,97478920,15970,15970,15970,15970,0
|
|
20231219,164500,97478920,15970,15970,15970,15970,0
|
|
20231219,164400,97478920,15970,15970,15970,15970,0
|
|
20231219,164300,97478920,15970,15970,15970,15970,0
|
|
20231219,164200,97478920,15970,15970,15970,15970,0
|
|
20231219,164100,97478920,15970,15970,15970,15970,0
|
|
20231219,164000,97478920,15970,15970,15970,15970,0
|
|
20231219,163900,97478920,15970,15970,15970,15970,0
|
|
20231219,163800,97478920,15970,15970,15970,15970,0
|
|
20231219,163700,97478920,15970,15970,15970,15970,0
|
|
20231219,163600,97478920,15970,15970,15970,15970,0
|
|
20231219,163500,97478920,15970,15970,15970,15970,0
|
|
20231219,163400,97478920,15970,15970,15970,15970,0
|
|
20231219,163300,97478920,15970,15970,15970,15970,3
|
|
20231219,163200,97478920,15970,15970,15970,15970,0
|
|
20231219,163100,97478920,15970,15970,15970,15970,0
|
|
20231219,163000,97478920,15970,15970,15970,15970,0
|
|
20231219,162900,97478920,15970,15970,15970,15970,0
|
|
20231219,162800,97478920,15970,15970,15970,15970,0
|
|
20231219,162700,97478920,15970,15970,15970,15970,0
|
|
20231219,162600,97478920,15970,15970,15970,15970,0
|
|
20231219,162500,97478920,15970,15970,15970,15970,0
|
|
20231219,162400,97478920,15970,15970,15970,15970,0
|
|
20231219,162300,97478920,15970,15970,15970,15970,0
|
|
20231219,162200,97478920,15970,15970,15970,15970,0
|
|
20231219,162100,97478920,15970,15970,15970,15970,0
|
|
20231219,162000,97478920,15970,15970,15970,15970,0
|
|
20231219,161900,97478920,15970,15970,15970,15970,0
|
|
20231219,161800,97478920,15970,15970,15970,15970,0
|
|
20231219,161700,97478920,15970,15970,15970,15970,0
|
|
20231219,161600,97478920,15970,15970,15970,15970,0
|
|
20231219,161500,97478920,15970,15970,15970,15970,0
|
|
20231219,161400,97478920,15970,15970,15970,15970,0
|
|
20231219,161300,97478920,15970,15970,15970,15970,0
|
|
20231219,161200,97478920,15970,15970,15970,15970,0
|
|
20231219,161100,97478920,15970,15970,15970,15970,0
|
|
20231219,161000,97478920,15970,15970,15970,15970,0
|
|
20231219,160900,97478920,15970,15970,15970,15970,0
|
|
20231219,160800,97478920,15970,15970,15970,15970,0
|
|
20231219,160700,97478920,15970,15970,15970,15970,0
|
|
20231219,160600,97478920,15970,15970,15970,15970,0
|
|
20231219,160500,97478920,15970,15970,15970,15970,0
|
|
20231219,160400,97478920,15970,15970,15970,15970,0
|
|
20231219,160300,97478920,15970,15970,15970,15970,3
|
|
20231219,160200,97478920,15970,15970,15970,15970,0
|
|
20231219,160100,97478920,15970,15970,15970,15970,0
|
|
20231219,160000,97478920,15970,15970,15970,15970,0
|
|
20231219,155900,97478920,15970,15970,15970,15970,0
|
|
20231219,155800,97478920,15970,15970,15970,15970,0
|
|
20231219,155700,97478920,15970,15970,15970,15970,0
|
|
20231219,155600,97478920,15970,15970,15970,15970,0
|
|
20231219,155500,97478920,15970,15970,15970,15970,0
|
|
20231219,155400,97478920,15970,15970,15970,15970,0
|
|
20231219,155300,97478920,15970,15970,15970,15970,0
|
|
20231219,155200,97478920,15970,15970,15970,15970,0
|
|
20231219,155100,97478920,15970,15970,15970,15970,0
|
|
20231219,155000,97478920,15970,15970,15970,15970,0
|
|
20231219,154900,97478920,15970,15970,15970,15970,0
|
|
20231219,154800,97478920,15970,15970,15970,15970,0
|
|
20231219,154700,97478920,15970,15970,15970,15970,0
|
|
20231219,154600,97478920,15970,15970,15970,15970,0
|
|
20231219,154500,97478920,15970,15970,15970,15970,0
|
|
20231219,154400,97478920,15970,15970,15970,15970,0
|
|
20231219,154300,97478920,15970,15970,15970,15970,0
|
|
20231219,154200,97478920,15970,15970,15970,15970,0
|
|
20231219,154100,97478920,15970,15970,15970,15970,0
|
|
20231219,154000,97478920,15970,15970,15970,15970,0
|
|
20231219,153900,97478920,15970,15970,15970,15970,0
|
|
20231219,153800,97478920,15970,15970,15970,15970,0
|
|
20231219,153700,97478920,15970,15970,15970,15970,0
|
|
20231219,153600,97478920,15970,15970,15970,15970,0
|
|
20231219,153500,97478920,15970,15970,15970,15970,0
|
|
20231219,153400,97478920,15970,15970,15970,15970,0
|
|
20231219,153300,97478920,15970,15970,15970,15970,3
|
|
20231219,153200,97478920,15970,15970,15970,15970,0
|
|
20231219,153100,97478920,15970,15970,15970,15970,0
|
|
20231219,153000,97478920,15970,15970,15970,15970,3
|
|
20231219,152900,97431010,15980,15980,15980,15980,0
|
|
20231219,152800,97431010,15980,15980,15980,15980,0
|
|
20231219,152700,97431010,15980,15980,15980,15980,0
|
|
20231219,152600,97431010,15980,15980,15980,15980,0
|
|
20231219,152500,97431010,15980,15980,15980,15980,0
|
|
20231219,152400,97431010,15980,15980,15980,15980,0
|
|
20231219,152300,97431010,15980,15980,15980,15980,0
|
|
20231219,152200,97431010,15980,15980,15980,15980,0
|
|
20231219,152100,97431010,15980,15980,15980,15980,0
|
|
20231219,152000,97431010,15980,15980,15980,15980,0
|
|
20231219,151900,97431010,15980,15980,15980,15980,0
|
|
20231219,151800,97431010,15980,15980,15980,15980,0
|
|
20231219,151700,97431010,15980,15980,15980,15980,0
|
|
20231219,151600,97431010,15980,15980,15980,15980,0
|
|
20231219,151500,97431010,15980,15970,15980,15970,10
|
|
20231219,151400,97271250,15970,15970,15970,15970,0
|
|
20231219,151300,97271250,15970,15970,15970,15970,0
|
|
20231219,151200,97271250,15970,15970,15970,15970,0
|
|
20231219,151100,97271250,15970,15970,15970,15970,2
|
|
20231219,151000,97239310,15980,15980,15980,15980,0
|
|
20231219,150900,97239310,15980,15970,15980,15970,100
|
|
20231219,150800,95641870,15980,15980,15980,15980,0
|
|
20231219,150700,95641870,15980,15980,15980,15980,0
|
|
20231219,150600,95641870,15980,15980,15980,15980,0
|
|
20231219,150500,95641870,15980,15980,15980,15980,0
|
|
20231219,150400,95641870,15980,15950,15980,15950,400
|
|
20231219,150300,89256170,15990,15990,15990,15990,0
|
|
20231219,150200,89256170,15990,15990,15990,15990,0
|
|
20231219,150100,89256170,15990,15990,15990,15990,0
|
|
20231219,150000,89256170,15990,15990,15990,15990,0
|
|
20231219,145900,89256170,15990,15990,15990,15990,0
|
|
20231219,145800,89256170,15990,15990,15990,15990,0
|
|
20231219,145700,89256170,15990,15990,15990,15990,0
|
|
20231219,145600,89256170,15990,15950,15990,15950,200
|
|
20231219,145500,86064160,15970,15970,15970,15970,0
|
|
20231219,145400,86064160,15970,15970,15970,15970,0
|
|
20231219,145300,86064160,15970,15970,15970,15970,0
|
|
20231219,145200,86064160,15970,15970,15970,15970,0
|
|
20231219,145100,86064160,15970,15970,15970,15970,0
|
|
20231219,145000,86064160,15970,15970,15970,15970,0
|
|
20231219,144900,86064160,15970,15970,15970,15970,0
|
|
20231219,144800,86064160,15970,15970,15970,15970,0
|
|
20231219,144700,86064160,15970,15970,15970,15970,0
|
|
20231219,144600,86064160,15970,15970,15970,15970,0
|
|
20231219,144500,86064160,15970,15970,15970,15970,0
|
|
20231219,144400,86064160,15970,15970,15970,15970,0
|
|
20231219,144300,86064160,15970,15970,15970,15970,0
|
|
20231219,144200,86064160,15970,15920,15970,15920,200
|
|
20231219,144100,82877390,15930,15930,15930,15930,0
|
|
20231219,144000,82877390,15930,15930,15930,15930,0
|
|
20231219,143900,82877390,15930,15930,15930,15930,0
|
|
20231219,143800,82877390,15930,15860,15930,15860,11
|
|
20231219,143700,82702860,15860,15860,15860,15860,0
|
|
20231219,143600,82702860,15860,15860,15860,15860,0
|
|
20231219,143500,82702860,15860,15860,15860,15860,14
|
|
20231219,143400,82480820,15860,15860,15860,15860,0
|
|
20231219,143300,82480820,15860,15860,15860,15860,0
|
|
20231219,143200,82480820,15860,15860,15860,15860,0
|
|
20231219,143100,82480820,15860,15860,15860,15860,0
|
|
20231219,143000,82480820,15860,15860,15860,15860,0
|
|
20231219,142900,82480820,15860,15860,15860,15860,0
|
|
20231219,142800,82480820,15860,15860,15860,15860,0
|
|
20231219,142700,82480820,15860,15860,15860,15860,0
|
|
20231219,142600,82480820,15860,15860,15860,15860,0
|
|
20231219,142500,82480820,15860,15860,15860,15860,0
|
|
20231219,142400,82480820,15860,15860,15860,15860,0
|
|
20231219,142300,82480820,15860,15860,15860,15860,0
|
|
20231219,142200,82480820,15860,15860,15860,15860,0
|
|
20231219,142100,82480820,15860,15860,15860,15860,0
|
|
20231219,142000,82480820,15860,15860,15860,15860,0
|
|
20231219,141900,82480820,15860,15860,15860,15860,0
|
|
20231219,141800,82480820,15860,15860,15860,15860,0
|
|
20231219,141700,82480820,15860,15860,15860,15860,0
|
|
20231219,141600,82480820,15860,15860,15860,15860,0
|
|
20231219,141500,82480820,15860,15860,15860,15860,0
|
|
20231219,141400,82480820,15860,15860,15860,15860,0
|
|
20231219,141300,82480820,15860,15860,15860,15860,0
|
|
20231219,141200,82480820,15860,15860,15860,15860,0
|
|
20231219,141100,82480820,15860,15860,15860,15860,0
|
|
20231219,141000,82480820,15860,15860,15860,15860,0
|
|
20231219,140900,82480820,15860,15860,15860,15860,0
|
|
20231219,140800,82480820,15860,15860,15860,15860,0
|
|
20231219,140700,82480820,15860,15860,15860,15860,0
|
|
20231219,140600,82480820,15860,15860,15860,15860,0
|
|
20231219,140500,82480820,15860,15860,15860,15860,0
|
|
20231219,140400,82480820,15860,15860,15860,15860,0
|
|
20231219,140300,82480820,15860,15860,15860,15860,0
|
|
20231219,140200,82480820,15860,15860,15860,15860,0
|
|
20231219,140100,82480820,15860,15860,15860,15860,0
|
|
20231219,140000,82480820,15860,15860,15860,15860,0
|
|
20231219,135900,82480820,15860,15860,15860,15860,0
|
|
20231219,135800,82480820,15860,15860,15860,15860,0
|
|
20231219,135700,82480820,15860,15860,15860,15860,0
|
|
20231219,135600,82480820,15860,15860,15860,15860,0
|
|
20231219,135500,82480820,15860,15860,15860,15860,0
|
|
20231219,135400,82480820,15860,15860,15860,15860,0
|
|
20231219,135300,82480820,15860,15860,15860,15860,0
|
|
20231219,135200,82480820,15860,15860,15860,15860,0
|
|
20231219,135100,82480820,15860,15880,15880,15860,73
|
|
20231219,135000,81322640,15940,15940,15940,15940,0
|
|
20231219,134900,81322640,15940,15940,15940,15940,0
|
|
20231219,134800,81322640,15940,15940,15940,15940,2
|
|
20231219,134700,81290760,15940,15940,15940,15940,71
|
|
20231219,134600,80159020,15970,15970,15970,15970,1
|
|
20231219,134500,80143050,15970,15950,15970,15950,73
|
|
20231219,134400,78978140,15940,15940,15940,15940,27
|
|
20231219,134300,78547760,15940,15940,15940,15940,0
|
|
20231219,134200,78547760,15940,15940,15940,15940,0
|
|
20231219,134100,78547760,15940,15940,15940,15940,0
|
|
20231219,134000,78547760,15940,15940,15940,15940,0
|
|
20231219,133900,78547760,15940,15940,15940,15940,2
|
|
20231219,133800,78515880,15940,15940,15940,15940,0
|
|
20231219,133700,78515880,15940,15940,15940,15940,0
|
|
20231219,133600,78515880,15940,15940,15940,15940,0
|
|
20231219,133500,78515880,15940,15940,15940,15940,0
|
|
20231219,133400,78515880,15940,15940,15940,15940,0
|
|
20231219,133300,78515880,15940,15940,15940,15940,1
|
|
20231219,133200,78499940,15990,15990,15990,15990,0
|
|
20231219,133100,78499940,15990,15990,15990,15990,0
|
|
20231219,133000,78499940,15990,15990,15990,15990,0
|
|
20231219,132900,78499940,15990,15990,15990,15990,0
|
|
20231219,132800,78499940,15990,15990,15990,15990,0
|
|
20231219,132700,78499940,15990,15990,15990,15990,0
|
|
20231219,132600,78499940,15990,15990,15990,15990,0
|
|
20231219,132500,78499940,15990,15990,15990,15990,0
|
|
20231219,132400,78499940,15990,15990,15990,15990,0
|
|
20231219,132300,78499940,15990,15950,15990,15950,100
|
|
20231219,132200,76902310,15990,15990,15990,15990,0
|
|
20231219,132100,76902310,15990,15990,15990,15990,0
|
|
20231219,132000,76902310,15990,15990,15990,15990,0
|
|
20231219,131900,76902310,15990,15990,15990,15990,0
|
|
20231219,131800,76902310,15990,15990,15990,15990,0
|
|
20231219,131700,76902310,15990,15990,15990,15990,0
|
|
20231219,131600,76902310,15990,15990,15990,15990,0
|
|
20231219,131500,76902310,15990,15990,15990,15990,0
|
|
20231219,131400,76902310,15990,15990,15990,15990,0
|
|
20231219,131300,76902310,15990,15990,15990,15990,1
|
|
20231219,131200,76886320,15990,15990,15990,15990,0
|
|
20231219,131100,76886320,15990,15990,15990,15990,0
|
|
20231219,131000,76886320,15990,15990,15990,15990,0
|
|
20231219,130900,76886320,15990,15990,15990,15990,0
|
|
20231219,130800,76886320,15990,15950,15990,15950,200
|
|
20231219,130700,73692140,15950,15900,15950,15900,200
|
|
20231219,130600,70507890,15900,15900,15900,15900,0
|
|
20231219,130500,70507890,15900,15900,15900,15900,0
|
|
20231219,130400,70507890,15900,15900,15900,15900,0
|
|
20231219,130300,70507890,15900,15900,15900,15900,0
|
|
20231219,130200,70507890,15900,15900,15900,15900,0
|
|
20231219,130100,70507890,15900,15900,15900,15900,0
|
|
20231219,130000,70507890,15900,15900,15900,15900,0
|
|
20231219,125900,70507890,15900,15900,15900,15900,0
|
|
20231219,125800,70507890,15900,15900,15900,15900,2
|
|
20231219,125700,70476090,15900,15900,15900,15900,0
|
|
20231219,125600,70476090,15900,15900,15900,15900,0
|
|
20231219,125500,70476090,15900,15900,15900,15900,0
|
|
20231219,125400,70476090,15900,15900,15900,15900,0
|
|
20231219,125300,70476090,15900,15900,15900,15900,0
|
|
20231219,125200,70476090,15900,15900,15900,15900,0
|
|
20231219,125100,70476090,15900,15900,15900,15900,0
|
|
20231219,125000,70476090,15900,15900,15900,15900,0
|
|
20231219,124900,70476090,15900,15900,15900,15900,0
|
|
20231219,124800,70476090,15900,15900,15900,15900,0
|
|
20231219,124700,70476090,15900,15900,15900,15900,0
|
|
20231219,124600,70476090,15900,15900,15900,15900,0
|
|
20231219,124500,70476090,15900,15900,15900,15900,0
|
|
20231219,124400,70476090,15900,15900,15900,15900,0
|
|
20231219,124300,70476090,15900,15900,15900,15900,0
|
|
20231219,124200,70476090,15900,15900,15900,15900,0
|
|
20231219,124100,70476090,15900,15900,15900,15900,0
|
|
20231219,124000,70476090,15900,15900,15900,15900,0
|
|
20231219,123900,70476090,15900,15900,15900,15900,0
|
|
20231219,123800,70476090,15900,15900,15900,15900,0
|
|
20231219,123700,70476090,15900,15900,15900,15900,0
|
|
20231219,123600,70476090,15900,15900,15900,15900,0
|
|
20231219,123500,70476090,15900,15900,15900,15900,0
|
|
20231219,123400,70476090,15900,15900,15900,15900,0
|
|
20231219,123300,70476090,15900,15900,15900,15900,0
|
|
20231219,123200,70476090,15900,15900,15900,15900,0
|
|
20231219,123100,70476090,15900,15900,15900,15900,0
|
|
20231219,123000,70476090,15900,15900,15900,15900,0
|
|
20231219,122900,70476090,15900,15900,15900,15900,0
|
|
20231219,122800,70476090,15900,15900,15900,15900,0
|
|
20231219,122700,70476090,15900,15900,15900,15900,0
|
|
20231219,122600,70476090,15900,15900,15900,15900,0
|
|
20231219,122500,70476090,15900,15900,15900,15900,0
|
|
20231219,122400,70476090,15900,15900,15900,15900,0
|
|
20231219,122300,70476090,15900,15900,15900,15900,35
|
|
20231219,122200,69919590,15900,15900,15900,15900,15
|
|
20231219,122100,69681090,15970,15970,15970,15970,0
|
|
20231219,122000,69681090,15970,15970,15970,15970,0
|
|
20231219,121900,69681090,15970,15970,15970,15970,0
|
|
20231219,121800,69681090,15970,15970,15970,15970,0
|
|
20231219,121700,69681090,15970,15970,15970,15970,0
|
|
20231219,121600,69681090,15970,15970,15970,15970,0
|
|
20231219,121500,69681090,15970,15970,15970,15970,0
|
|
20231219,121400,69681090,15970,15970,15970,15970,1
|
|
20231219,121300,69665120,15900,15900,15900,15900,0
|
|
20231219,121200,69665120,15900,15900,15900,15900,88
|
|
20231219,121100,68265920,15900,15900,15900,15900,0
|
|
20231219,121000,68265920,15900,15900,15900,15900,0
|
|
20231219,120900,68265920,15900,15900,15900,15900,0
|
|
20231219,120800,68265920,15900,15900,15900,15900,0
|
|
20231219,120700,68265920,15900,15900,15900,15900,0
|
|
20231219,120600,68265920,15900,15900,15900,15900,0
|
|
20231219,120500,68265920,15900,15900,15900,15900,0
|
|
20231219,120400,68265920,15900,15900,15900,15900,0
|
|
20231219,120300,68265920,15900,15900,15900,15900,0
|
|
20231219,120200,68265920,15900,15900,15900,15900,82
|
|
20231219,120100,66962120,15970,15970,15970,15970,0
|
|
20231219,120000,66962120,15970,15970,15970,15970,0
|
|
20231219,115900,66962120,15970,15970,15970,15970,0
|
|
20231219,115800,66962120,15970,15970,15970,15970,0
|
|
20231219,115700,66962120,15970,15970,15970,15970,0
|
|
20231219,115600,66962120,15970,15970,15970,15970,0
|
|
20231219,115500,66962120,15970,15970,15970,15970,0
|
|
20231219,115400,66962120,15970,15970,15970,15970,0
|
|
20231219,115300,66962120,15970,15970,15970,15970,0
|
|
20231219,115200,66962120,15970,15970,15970,15970,0
|
|
20231219,115100,66962120,15970,15970,15970,15970,0
|
|
20231219,115000,66962120,15970,15970,15970,15970,0
|
|
20231219,114900,66962120,15970,15970,15970,15970,0
|
|
20231219,114800,66962120,15970,15970,15970,15970,0
|
|
20231219,114700,66962120,15970,15970,15970,15970,0
|
|
20231219,114600,66962120,15970,15970,15970,15970,0
|
|
20231219,114500,66962120,15970,15970,15970,15970,0
|
|
20231219,114400,66962120,15970,15970,15970,15970,1
|
|
20231219,114300,66946150,15970,15970,15970,15970,0
|
|
20231219,114200,66946150,15970,15970,15970,15970,0
|
|
20231219,114100,66946150,15970,15970,15970,15970,0
|
|
20231219,114000,66946150,15970,15970,15970,15970,0
|
|
20231219,113900,66946150,15970,15970,15970,15970,0
|
|
20231219,113800,66946150,15970,15970,15970,15970,0
|
|
20231219,113700,66946150,15970,15970,15970,15970,0
|
|
20231219,113600,66946150,15970,15970,15970,15970,2
|
|
20231219,113500,66914210,15960,15960,15960,15960,0
|
|
20231219,113400,66914210,15960,15960,15960,15960,0
|
|
20231219,113300,66914210,15960,15960,15960,15960,0
|
|
20231219,113200,66914210,15960,15960,15960,15960,0
|
|
20231219,113100,66914210,15960,15960,15960,15960,0
|
|
20231219,113000,66914210,15960,15960,15960,15960,7
|
|
20231219,112900,66802490,15960,15960,15960,15960,0
|
|
20231219,112800,66802490,15960,15960,15960,15960,0
|
|
20231219,112700,66802490,15960,15960,15960,15960,0
|
|
20231219,112600,66802490,15960,15960,15960,15960,0
|
|
20231219,112500,66802490,15960,15960,15960,15960,0
|
|
20231219,112400,66802490,15960,15960,15960,15960,100
|
|
20231219,112300,65206490,15960,15960,15960,15960,0
|
|
20231219,112200,65206490,15960,15960,15960,15960,0
|
|
20231219,112100,65206490,15960,15960,15960,15960,0
|
|
20231219,112000,65206490,15960,15960,15960,15960,0
|
|
20231219,111900,65206490,15960,15960,15960,15960,0
|
|
20231219,111800,65206490,15960,15910,15960,15910,200
|
|
20231219,111700,62018390,15960,15960,15960,15960,0
|
|
20231219,111600,62018390,15960,15960,15960,15960,0
|
|
20231219,111500,62018390,15960,15960,15960,15960,0
|
|
20231219,111400,62018390,15960,15960,15960,15960,0
|
|
20231219,111300,62018390,15960,15960,15960,15960,0
|
|
20231219,111200,62018390,15960,15960,15960,15960,0
|
|
20231219,111100,62018390,15960,15960,15960,15960,0
|
|
20231219,111000,62018390,15960,15960,15960,15960,0
|
|
20231219,110900,62018390,15960,15960,15960,15960,0
|
|
20231219,110800,62018390,15960,15910,15960,15910,100
|
|
20231219,110700,60424140,15900,15900,15900,15900,10
|
|
20231219,110600,60265140,15960,15960,15960,15960,0
|
|
20231219,110500,60265140,15960,15960,15960,15960,0
|
|
20231219,110400,60265140,15960,15960,15960,15960,0
|
|
20231219,110300,60265140,15960,15860,15960,15860,300
|
|
20231219,110200,55488690,15850,15850,15850,15850,0
|
|
20231219,110100,55488690,15850,15850,15850,15850,5
|
|
20231219,110000,55409440,15900,15870,15900,15870,15
|
|
20231219,105900,55171210,15870,15860,15870,15860,5
|
|
20231219,105800,55091900,15860,15860,15860,15860,0
|
|
20231219,105700,55091900,15860,15860,15860,15860,0
|
|
20231219,105600,55091900,15860,15860,15860,15860,0
|
|
20231219,105500,55091900,15860,15860,15860,15860,0
|
|
20231219,105400,55091900,15860,15860,15860,15860,1
|
|
20231219,105300,55076040,15850,15850,15850,15850,0
|
|
20231219,105200,55076040,15850,15850,15850,15850,0
|
|
20231219,105100,55076040,15850,15850,15850,15850,0
|
|
20231219,105000,55076040,15850,15850,15850,15850,3
|
|
20231219,104900,55028490,15850,15850,15850,15850,7
|
|
20231219,104800,54917540,15850,15850,15850,15850,0
|
|
20231219,104700,54917540,15850,15850,15850,15850,0
|
|
20231219,104600,54917540,15850,15850,15850,15850,3
|
|
20231219,104500,54869990,15850,15850,15910,15850,507
|
|
20231219,104400,46820890,15850,15850,15850,15850,0
|
|
20231219,104300,46820890,15850,15850,15850,15850,7
|
|
20231219,104200,46709940,15850,15850,15850,15850,20
|
|
20231219,104100,46392940,15850,15860,15860,15850,50
|
|
20231219,104000,45600330,15970,15970,15970,15970,0
|
|
20231219,103900,45600330,15970,15970,15970,15970,1
|
|
20231219,103800,45584360,15970,15970,15970,15970,0
|
|
20231219,103700,45584360,15970,15970,15970,15970,0
|
|
20231219,103600,45584360,15970,15860,15970,15860,325
|
|
20231219,103500,40400160,15920,15920,15920,15920,0
|
|
20231219,103400,40400160,15920,15920,15920,15920,1
|
|
20231219,103300,40384240,15930,15930,15930,15930,0
|
|
20231219,103200,40384240,15930,15930,15930,15930,0
|
|
20231219,103100,40384240,15930,15930,15930,15930,0
|
|
20231219,103000,40384240,15930,15930,15930,15930,0
|
|
20231219,102900,40384240,15930,15900,15930,15900,1500
|
|
20231219,102800,16530130,15900,15900,15900,15900,0
|
|
20231219,102700,16530130,15900,15900,15900,15900,0
|
|
20231219,102600,16530130,15900,15900,15900,15900,0
|
|
20231219,102500,16530130,15900,15900,15900,15900,0
|
|
20231219,102400,16530130,15900,15900,15900,15900,0
|
|
20231219,102300,16530130,15900,15900,15900,15900,0
|
|
20231219,102200,16530130,15900,15900,15900,15900,1
|
|
20231219,102100,16514230,15840,15840,15840,15840,0
|
|
20231219,102000,16514230,15840,15840,15840,15840,0
|
|
20231219,101900,16514230,15840,15840,15840,15840,0
|
|
20231219,101800,16514230,15840,15840,15840,15840,0
|
|
20231219,101700,16514230,15840,15840,15840,15840,124
|
|
20231219,101600,14550070,15840,15840,15840,15840,0
|
|
20231219,101500,14550070,15840,15840,15840,15840,0
|
|
20231219,101400,14550070,15840,15840,15840,15840,0
|
|
20231219,101300,14550070,15840,15840,15840,15840,0
|
|
20231219,101200,14550070,15840,15840,15840,15840,0
|
|
20231219,101100,14550070,15840,15840,15840,15840,0
|
|
20231219,101000,14550070,15840,15840,15840,15840,0
|
|
20231219,100900,14550070,15840,15840,15840,15840,0
|
|
20231219,100800,14550070,15840,15840,15840,15840,0
|
|
20231219,100700,14550070,15840,15840,15840,15840,0
|
|
20231219,100600,14550070,15840,15840,15840,15840,0
|
|
20231219,100500,14550070,15840,15840,15840,15840,0
|
|
20231219,100400,14550070,15840,15840,15840,15840,0
|
|
20231219,100300,14550070,15840,15840,15840,15840,0
|
|
20231219,100200,14550070,15840,15840,15840,15840,0
|
|
20231219,100100,14550070,15840,15840,15840,15840,0
|
|
20231219,100000,14550070,15840,15840,15840,15840,0
|
|
20231219,095900,14550070,15840,15840,15840,15840,0
|
|
20231219,095800,14550070,15840,15840,15840,15840,0
|
|
20231219,095700,14550070,15840,15840,15840,15840,0
|
|
20231219,095600,14550070,15840,15840,15840,15840,0
|
|
20231219,095500,14550070,15840,15840,15840,15840,26
|
|
20231219,095400,14138230,15850,15850,15850,15850,0
|
|
20231219,095300,14138230,15850,15850,15850,15850,0
|
|
20231219,095200,14138230,15850,15850,15850,15850,0
|
|
20231219,095100,14138230,15850,15850,15850,15850,0
|
|
20231219,095000,14138230,15850,15850,15850,15850,8
|
|
20231219,094900,14011430,15850,15850,15850,15850,16
|
|
20231219,094800,13757830,15850,15850,15850,15850,0
|
|
20231219,094700,13757830,15850,15850,15850,15850,0
|
|
20231219,094600,13757830,15850,15850,15850,15850,0
|
|
20231219,094500,13757830,15850,15850,15850,15850,0
|
|
20231219,094400,13757830,15850,15850,15850,15850,0
|
|
20231219,094300,13757830,15850,15850,15850,15850,0
|
|
20231219,094200,13757830,15850,15850,15850,15850,0
|
|
20231219,094100,13757830,15850,15850,15850,15850,0
|
|
20231219,094000,13757830,15850,15850,15850,15850,1
|
|
20231219,093900,13741980,15850,15850,15850,15850,0
|
|
20231219,093800,13741980,15850,15850,15850,15850,0
|
|
20231219,093700,13741980,15850,15850,15850,15850,0
|
|
20231219,093600,13741980,15850,15850,15850,15850,0
|
|
20231219,093500,13741980,15850,15850,15850,15850,5
|
|
20231219,093400,13662730,15850,15850,15850,15850,5
|
|
20231219,093300,13583480,15850,15890,15890,15850,5
|
|
20231219,093200,13504130,15840,15840,15840,15840,0
|
|
20231219,093100,13504130,15840,15840,15840,15840,0
|
|
20231219,093000,13504130,15840,15840,15840,15840,0
|
|
20231219,092900,13504130,15840,15840,15840,15840,0
|
|
20231219,092800,13504130,15840,15840,15840,15840,0
|
|
20231219,092700,13504130,15840,15840,15840,15840,0
|
|
20231219,092600,13504130,15840,15840,15840,15840,0
|
|
20231219,092500,13504130,15840,15840,15840,15840,0
|
|
20231219,092400,13504130,15840,15840,15840,15840,0
|
|
20231219,092300,13504130,15840,15840,15840,15840,0
|
|
20231219,092200,13504130,15840,15840,15840,15840,0
|
|
20231219,092100,13504130,15840,15840,15840,15840,0
|
|
20231219,092000,13504130,15840,15840,15840,15840,0
|
|
20231219,091900,13504130,15840,15850,15850,15840,638
|
|
20231219,091800,3397220,15850,15850,15850,15850,0
|
|
20231219,091700,3397220,15850,15870,15870,15850,42
|
|
20231219,091600,2731480,15900,15900,15900,15900,0
|
|
20231219,091500,2731480,15900,15900,15900,15900,0
|
|
20231219,091400,2731480,15900,15900,15900,15900,0
|
|
20231219,091300,2731480,15900,15900,15900,15900,0
|
|
20231219,091200,2731480,15900,15900,15900,15900,62
|
|
20231219,091100,1745680,15900,15880,15900,15880,38
|
|
20231219,091000,1141500,15900,15900,15900,15900,0
|
|
20231219,090900,1141500,15900,15900,15900,15900,0
|
|
20231219,090800,1141500,15900,15900,15900,15900,0
|
|
20231219,090700,1141500,15900,15900,15900,15900,0
|
|
20231219,090600,1141500,15900,15900,15900,15900,1
|
|
20231219,090500,1125600,15930,15930,15930,15930,1
|
|
20231219,090400,1109670,15860,15860,15860,15860,9
|
|
20231219,090300,966930,15930,15930,15930,15930,1
|
|
20231219,090200,0,15850,15850,15850,15850,0
|
|
20231219,090100,0,15850,15850,15850,15850,0
|
|
20231219,090000,0,15850,15850,15850,15850,0
|