605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,190200,40650560,16010,16010,16010,16010,2
|
|
20231220,190100,40650560,16010,16010,16010,16010,0
|
|
20231220,190000,40650560,16010,16010,16010,16010,0
|
|
20231220,185900,40650560,16010,16010,16010,16010,0
|
|
20231220,185800,40650560,16010,16010,16010,16010,0
|
|
20231220,185700,40650560,16010,16010,16010,16010,0
|
|
20231220,185600,40650560,16010,16010,16010,16010,0
|
|
20231220,185500,40650560,16010,16010,16010,16010,0
|
|
20231220,185400,40650560,16010,16010,16010,16010,0
|
|
20231220,185300,40650560,16010,16010,16010,16010,0
|
|
20231220,185200,40650560,16010,16010,16010,16010,0
|
|
20231220,185100,40650560,16010,16010,16010,16010,0
|
|
20231220,185000,40650560,16010,16010,16010,16010,0
|
|
20231220,184900,40650560,16010,16010,16010,16010,0
|
|
20231220,184800,40650560,16010,16010,16010,16010,0
|
|
20231220,184700,40650560,16010,16010,16010,16010,0
|
|
20231220,184600,40650560,16010,16010,16010,16010,0
|
|
20231220,184500,40650560,16010,16010,16010,16010,0
|
|
20231220,184400,40650560,16010,16010,16010,16010,0
|
|
20231220,184300,40650560,16010,16010,16010,16010,0
|
|
20231220,184200,40650560,16010,16010,16010,16010,0
|
|
20231220,184100,40650560,16010,16010,16010,16010,0
|
|
20231220,184000,40650560,16010,16010,16010,16010,0
|
|
20231220,183900,40650560,16010,16010,16010,16010,0
|
|
20231220,183800,40650560,16010,16010,16010,16010,0
|
|
20231220,183700,40650560,16010,16010,16010,16010,0
|
|
20231220,183600,40650560,16010,16010,16010,16010,0
|
|
20231220,183500,40650560,16010,16010,16010,16010,0
|
|
20231220,183400,40650560,16010,16010,16010,16010,0
|
|
20231220,183300,40650560,16010,16010,16010,16010,0
|
|
20231220,183200,40650560,16010,16010,16010,16010,2
|
|
20231220,183100,40650560,16010,16010,16010,16010,0
|
|
20231220,183000,40650560,16010,16010,16010,16010,0
|
|
20231220,182900,40650560,16010,16010,16010,16010,0
|
|
20231220,182800,40650560,16010,16010,16010,16010,0
|
|
20231220,182700,40650560,16010,16010,16010,16010,0
|
|
20231220,182600,40650560,16010,16010,16010,16010,0
|
|
20231220,182500,40650560,16010,16010,16010,16010,0
|
|
20231220,182400,40650560,16010,16010,16010,16010,0
|
|
20231220,182300,40650560,16010,16010,16010,16010,0
|
|
20231220,182200,40650560,16010,16010,16010,16010,0
|
|
20231220,182100,40650560,16010,16010,16010,16010,0
|
|
20231220,182000,40650560,16010,16010,16010,16010,0
|
|
20231220,181900,40650560,16010,16010,16010,16010,0
|
|
20231220,181800,40650560,16010,16010,16010,16010,0
|
|
20231220,181700,40650560,16010,16010,16010,16010,0
|
|
20231220,181600,40650560,16010,16010,16010,16010,0
|
|
20231220,181500,40650560,16010,16010,16010,16010,0
|
|
20231220,181400,40650560,16010,16010,16010,16010,0
|
|
20231220,181300,40650560,16010,16010,16010,16010,0
|
|
20231220,181200,40650560,16010,16010,16010,16010,0
|
|
20231220,181100,40650560,16010,16010,16010,16010,0
|
|
20231220,181000,40650560,16010,16010,16010,16010,0
|
|
20231220,180900,40650560,16010,16010,16010,16010,0
|
|
20231220,180800,40650560,16010,16010,16010,16010,0
|
|
20231220,180700,40650560,16010,16010,16010,16010,0
|
|
20231220,180600,40650560,16010,16010,16010,16010,0
|
|
20231220,180500,40650560,16010,16010,16010,16010,0
|
|
20231220,180400,40650560,16010,16010,16010,16010,0
|
|
20231220,180300,40650560,16010,16010,16010,16010,0
|
|
20231220,180200,40650560,16010,16010,16010,16010,2
|
|
20231220,180100,40650560,16010,16010,16010,16010,0
|
|
20231220,180000,40650560,16010,16010,16010,16010,0
|
|
20231220,175900,40650560,16010,16010,16010,16010,0
|
|
20231220,175800,40650560,16010,16010,16010,16010,0
|
|
20231220,175700,40650560,16010,16010,16010,16010,0
|
|
20231220,175600,40650560,16010,16010,16010,16010,0
|
|
20231220,175500,40650560,16010,16010,16010,16010,0
|
|
20231220,175400,40650560,16010,16010,16010,16010,0
|
|
20231220,175300,40650560,16010,16010,16010,16010,0
|
|
20231220,175200,40650560,16010,16010,16010,16010,0
|
|
20231220,175100,40650560,16010,16010,16010,16010,0
|
|
20231220,175000,40650560,16010,16010,16010,16010,0
|
|
20231220,174900,40650560,16010,16010,16010,16010,0
|
|
20231220,174800,40650560,16010,16010,16010,16010,0
|
|
20231220,174700,40650560,16010,16010,16010,16010,0
|
|
20231220,174600,40650560,16010,16010,16010,16010,0
|
|
20231220,174500,40650560,16010,16010,16010,16010,0
|
|
20231220,174400,40650560,16010,16010,16010,16010,0
|
|
20231220,174300,40650560,16010,16010,16010,16010,0
|
|
20231220,174200,40650560,16010,16010,16010,16010,0
|
|
20231220,174100,40650560,16010,16010,16010,16010,0
|
|
20231220,174000,40650560,16010,16010,16010,16010,0
|
|
20231220,173900,40650560,16010,16010,16010,16010,0
|
|
20231220,173800,40650560,16010,16010,16010,16010,0
|
|
20231220,173700,40650560,16010,16010,16010,16010,0
|
|
20231220,173600,40650560,16010,16010,16010,16010,0
|
|
20231220,173500,40650560,16010,16010,16010,16010,0
|
|
20231220,173400,40650560,16010,16010,16010,16010,0
|
|
20231220,173300,40650560,16010,16010,16010,16010,0
|
|
20231220,173200,40650560,16010,16010,16010,16010,2
|
|
20231220,173100,40650560,16010,16010,16010,16010,0
|
|
20231220,173000,40650560,16010,16010,16010,16010,0
|
|
20231220,172900,40650560,16010,16010,16010,16010,0
|
|
20231220,172800,40650560,16010,16010,16010,16010,0
|
|
20231220,172700,40650560,16010,16010,16010,16010,0
|
|
20231220,172600,40650560,16010,16010,16010,16010,0
|
|
20231220,172500,40650560,16010,16010,16010,16010,0
|
|
20231220,172400,40650560,16010,16010,16010,16010,0
|
|
20231220,172300,40650560,16010,16010,16010,16010,0
|
|
20231220,172200,40650560,16010,16010,16010,16010,0
|
|
20231220,172100,40650560,16010,16010,16010,16010,0
|
|
20231220,172000,40650560,16010,16010,16010,16010,0
|
|
20231220,171900,40650560,16010,16010,16010,16010,0
|
|
20231220,171800,40650560,16010,16010,16010,16010,0
|
|
20231220,171700,40650560,16010,16010,16010,16010,0
|
|
20231220,171600,40650560,16010,16010,16010,16010,0
|
|
20231220,171500,40650560,16010,16010,16010,16010,0
|
|
20231220,171400,40650560,16010,16010,16010,16010,0
|
|
20231220,171300,40650560,16010,16010,16010,16010,0
|
|
20231220,171200,40650560,16010,16010,16010,16010,0
|
|
20231220,171100,40650560,16010,16010,16010,16010,0
|
|
20231220,171000,40650560,16010,16010,16010,16010,0
|
|
20231220,170900,40650560,16010,16010,16010,16010,0
|
|
20231220,170800,40650560,16010,16010,16010,16010,0
|
|
20231220,170700,40650560,16010,16010,16010,16010,0
|
|
20231220,170600,40650560,16010,16010,16010,16010,0
|
|
20231220,170500,40650560,16010,16010,16010,16010,0
|
|
20231220,170400,40650560,16010,16010,16010,16010,0
|
|
20231220,170300,40650560,16010,16010,16010,16010,0
|
|
20231220,170200,40650560,16010,16010,16010,16010,2
|
|
20231220,170100,40650560,16010,16010,16010,16010,0
|
|
20231220,170000,40650560,16010,16010,16010,16010,0
|
|
20231220,165900,40650560,16010,16010,16010,16010,0
|
|
20231220,165800,40650560,16010,16010,16010,16010,0
|
|
20231220,165700,40650560,16010,16010,16010,16010,0
|
|
20231220,165600,40650560,16010,16010,16010,16010,0
|
|
20231220,165500,40650560,16010,16010,16010,16010,0
|
|
20231220,165400,40650560,16010,16010,16010,16010,0
|
|
20231220,165300,40650560,16010,16010,16010,16010,0
|
|
20231220,165200,40650560,16010,16010,16010,16010,0
|
|
20231220,165100,40650560,16010,16010,16010,16010,0
|
|
20231220,165000,40650560,16010,16010,16010,16010,0
|
|
20231220,164900,40650560,16010,16010,16010,16010,0
|
|
20231220,164800,40650560,16010,16010,16010,16010,0
|
|
20231220,164700,40650560,16010,16010,16010,16010,0
|
|
20231220,164600,40650560,16010,16010,16010,16010,0
|
|
20231220,164500,40650560,16010,16010,16010,16010,0
|
|
20231220,164400,40650560,16010,16010,16010,16010,0
|
|
20231220,164300,40650560,16010,16010,16010,16010,0
|
|
20231220,164200,40650560,16010,16010,16010,16010,0
|
|
20231220,164100,40650560,16010,16010,16010,16010,0
|
|
20231220,164000,40650560,16010,16010,16010,16010,0
|
|
20231220,163900,40650560,16010,16010,16010,16010,0
|
|
20231220,163800,40650560,16010,16010,16010,16010,0
|
|
20231220,163700,40650560,16010,16010,16010,16010,0
|
|
20231220,163600,40650560,16010,16010,16010,16010,0
|
|
20231220,163500,40650560,16010,16010,16010,16010,0
|
|
20231220,163400,40650560,16010,16010,16010,16010,0
|
|
20231220,163300,40650560,16010,16010,16010,16010,0
|
|
20231220,163200,40650560,16010,16010,16010,16010,2
|
|
20231220,163100,40650560,16010,16010,16010,16010,0
|
|
20231220,163000,40650560,16010,16010,16010,16010,0
|
|
20231220,162900,40650560,16010,16010,16010,16010,0
|
|
20231220,162800,40650560,16010,16010,16010,16010,0
|
|
20231220,162700,40650560,16010,16010,16010,16010,0
|
|
20231220,162600,40650560,16010,16010,16010,16010,0
|
|
20231220,162500,40650560,16010,16010,16010,16010,0
|
|
20231220,162400,40650560,16010,16010,16010,16010,0
|
|
20231220,162300,40650560,16010,16010,16010,16010,0
|
|
20231220,162200,40650560,16010,16010,16010,16010,0
|
|
20231220,162100,40650560,16010,16010,16010,16010,0
|
|
20231220,162000,40650560,16010,16010,16010,16010,0
|
|
20231220,161900,40650560,16010,16010,16010,16010,0
|
|
20231220,161800,40650560,16010,16010,16010,16010,0
|
|
20231220,161700,40650560,16010,16010,16010,16010,0
|
|
20231220,161600,40650560,16010,16010,16010,16010,0
|
|
20231220,161500,40650560,16010,16010,16010,16010,0
|
|
20231220,161400,40650560,16010,16010,16010,16010,0
|
|
20231220,161300,40650560,16010,16010,16010,16010,0
|
|
20231220,161200,40650560,16010,16010,16010,16010,0
|
|
20231220,161100,40650560,16010,16010,16010,16010,0
|
|
20231220,161000,40650560,16010,16010,16010,16010,0
|
|
20231220,160900,40650560,16010,16010,16010,16010,0
|
|
20231220,160800,40650560,16010,16010,16010,16010,0
|
|
20231220,160700,40650560,16010,16010,16010,16010,0
|
|
20231220,160600,40650560,16010,16010,16010,16010,0
|
|
20231220,160500,40650560,16010,16010,16010,16010,0
|
|
20231220,160400,40650560,16010,16010,16010,16010,0
|
|
20231220,160300,40650560,16010,16010,16010,16010,0
|
|
20231220,160200,40650560,16010,16010,16010,16010,2
|
|
20231220,160100,40650560,16010,16010,16010,16010,0
|
|
20231220,160000,40650560,16010,16010,16010,16010,0
|
|
20231220,155900,40650560,16010,16010,16010,16010,0
|
|
20231220,155800,40650560,16010,16010,16010,16010,0
|
|
20231220,155700,40650560,16010,16010,16010,16010,0
|
|
20231220,155600,40650560,16010,16010,16010,16010,0
|
|
20231220,155500,40650560,16010,16010,16010,16010,0
|
|
20231220,155400,40650560,16010,16010,16010,16010,0
|
|
20231220,155300,40650560,16010,16010,16010,16010,0
|
|
20231220,155200,40650560,16010,16010,16010,16010,0
|
|
20231220,155100,40650560,16010,16010,16010,16010,0
|
|
20231220,155000,40650560,16010,16010,16010,16010,0
|
|
20231220,154900,40650560,16010,16010,16010,16010,0
|
|
20231220,154800,40650560,16010,16010,16010,16010,0
|
|
20231220,154700,40650560,16010,16010,16010,16010,0
|
|
20231220,154600,40650560,16010,16010,16010,16010,0
|
|
20231220,154500,40650560,16010,16010,16010,16010,0
|
|
20231220,154400,40650560,16010,16010,16010,16010,0
|
|
20231220,154300,40650560,16010,16010,16010,16010,0
|
|
20231220,154200,40650560,16010,16010,16010,16010,0
|
|
20231220,154100,40650560,16010,16010,16010,16010,0
|
|
20231220,154000,40650560,16010,16010,16010,16010,0
|
|
20231220,153900,40650560,16010,16010,16010,16010,0
|
|
20231220,153800,40650560,16010,16010,16010,16010,0
|
|
20231220,153700,40650560,16010,16010,16010,16010,0
|
|
20231220,153600,40650560,16010,16010,16010,16010,0
|
|
20231220,153500,40650560,16010,16010,16010,16010,0
|
|
20231220,153400,40650560,16010,16010,16010,16010,0
|
|
20231220,153300,40650560,16010,16010,16010,16010,0
|
|
20231220,153200,40650560,16010,16010,16010,16010,2
|
|
20231220,153100,40650560,16010,16010,16010,16010,0
|
|
20231220,153000,40650560,16010,16010,16010,16010,2
|
|
20231220,152900,40618540,15970,15970,15970,15970,0
|
|
20231220,152800,40618540,15970,15970,15970,15970,0
|
|
20231220,152700,40618540,15970,15970,15970,15970,0
|
|
20231220,152600,40618540,15970,15970,15970,15970,0
|
|
20231220,152500,40618540,15970,15970,15970,15970,0
|
|
20231220,152400,40618540,15970,15970,15970,15970,0
|
|
20231220,152300,40618540,15970,15970,15970,15970,0
|
|
20231220,152200,40618540,15970,15970,15970,15970,0
|
|
20231220,152100,40618540,15970,15970,15970,15970,0
|
|
20231220,152000,40618540,15970,15970,15970,15970,0
|
|
20231220,151900,40618540,15970,15970,15970,15970,0
|
|
20231220,151800,40618540,15970,15970,15970,15970,0
|
|
20231220,151700,40618540,15970,15970,15970,15970,0
|
|
20231220,151600,40618540,15970,15970,15970,15970,0
|
|
20231220,151500,40618540,15970,15970,15970,15970,0
|
|
20231220,151400,40618540,15970,15970,15970,15970,0
|
|
20231220,151300,40618540,15970,15970,15970,15970,0
|
|
20231220,151200,40618540,15970,15970,15970,15970,0
|
|
20231220,151100,40618540,15970,15970,15970,15970,0
|
|
20231220,151000,40618540,15970,15970,15970,15970,4
|
|
20231220,150900,40554660,15980,15980,15980,15980,0
|
|
20231220,150800,40554660,15980,15980,15980,15980,0
|
|
20231220,150700,40554660,15980,15990,15990,15980,320
|
|
20231220,150600,35439060,16010,16010,16010,16010,0
|
|
20231220,150500,35439060,16010,16010,16010,16010,0
|
|
20231220,150400,35439060,16010,16010,16010,16010,1
|
|
20231220,150300,35423050,15990,15990,15990,15990,0
|
|
20231220,150200,35423050,15990,15990,15990,15990,0
|
|
20231220,150100,35423050,15990,15990,15990,15990,0
|
|
20231220,150000,35423050,15990,15990,15990,15990,0
|
|
20231220,145900,35423050,15990,15990,15990,15990,5
|
|
20231220,145800,35343100,16000,16000,16000,16000,0
|
|
20231220,145700,35343100,16000,16000,16000,16000,0
|
|
20231220,145600,35343100,16000,16000,16000,16000,0
|
|
20231220,145500,35343100,16000,16000,16000,16000,0
|
|
20231220,145400,35343100,16000,16000,16000,16000,0
|
|
20231220,145300,35343100,16000,16000,16000,16000,0
|
|
20231220,145200,35343100,16000,16000,16000,16000,19
|
|
20231220,145100,35039100,16000,16000,16000,16000,10
|
|
20231220,145000,34879100,16000,16000,16000,16000,0
|
|
20231220,144900,34879100,16000,16000,16000,16000,228
|
|
20231220,144800,31231100,16000,16000,16000,16000,0
|
|
20231220,144700,31231100,16000,16000,16000,16000,1
|
|
20231220,144600,31215100,16000,16000,16000,16000,0
|
|
20231220,144500,31215100,16000,16000,16000,16000,0
|
|
20231220,144400,31215100,16000,16000,16000,16000,0
|
|
20231220,144300,31215100,16000,16000,16000,16000,0
|
|
20231220,144200,31215100,16000,16000,16000,16000,0
|
|
20231220,144100,31215100,16000,16000,16000,16000,0
|
|
20231220,144000,31215100,16000,16000,16000,16000,0
|
|
20231220,143900,31215100,16000,16000,16000,16000,0
|
|
20231220,143800,31215100,16000,16000,16000,16000,0
|
|
20231220,143700,31215100,16000,16000,16000,16000,0
|
|
20231220,143600,31215100,16000,16000,16000,16000,0
|
|
20231220,143500,31215100,16000,16000,16000,16000,0
|
|
20231220,143400,31215100,16000,16000,16000,16000,0
|
|
20231220,143300,31215100,16000,16000,16000,16000,0
|
|
20231220,143200,31215100,16000,16000,16000,16000,0
|
|
20231220,143100,31215100,16000,16000,16000,16000,0
|
|
20231220,143000,31215100,16000,16000,16000,16000,0
|
|
20231220,142900,31215100,16000,16000,16000,16000,0
|
|
20231220,142800,31215100,16000,16000,16000,16000,0
|
|
20231220,142700,31215100,16000,16000,16000,16000,0
|
|
20231220,142600,31215100,16000,16000,16000,16000,0
|
|
20231220,142500,31215100,16000,16000,16000,16000,0
|
|
20231220,142400,31215100,16000,16000,16000,16000,0
|
|
20231220,142300,31215100,16000,16000,16000,16000,0
|
|
20231220,142200,31215100,16000,16000,16000,16000,0
|
|
20231220,142100,31215100,16000,16000,16000,16000,0
|
|
20231220,142000,31215100,16000,16000,16000,16000,0
|
|
20231220,141900,31215100,16000,16000,16000,16000,0
|
|
20231220,141800,31215100,16000,16000,16000,16000,18
|
|
20231220,141700,30927100,16000,16000,16000,16000,0
|
|
20231220,141600,30927100,16000,16000,16000,16000,0
|
|
20231220,141500,30927100,16000,16000,16000,16000,1
|
|
20231220,141400,30911100,15980,15980,15980,15980,0
|
|
20231220,141300,30911100,15980,15980,15980,15980,0
|
|
20231220,141200,30911100,15980,15980,15980,15980,0
|
|
20231220,141100,30911100,15980,15980,15980,15980,0
|
|
20231220,141000,30911100,15980,15980,15980,15980,0
|
|
20231220,140900,30911100,15980,15980,15980,15980,0
|
|
20231220,140800,30911100,15980,15980,15980,15980,0
|
|
20231220,140700,30911100,15980,15980,15980,15980,0
|
|
20231220,140600,30911100,15980,15980,15980,15980,0
|
|
20231220,140500,30911100,15980,15980,15980,15980,0
|
|
20231220,140400,30911100,15980,15980,15980,15980,0
|
|
20231220,140300,30911100,15980,15980,15980,15980,0
|
|
20231220,140200,30911100,15980,15980,15980,15980,0
|
|
20231220,140100,30911100,15980,15980,15980,15980,0
|
|
20231220,140000,30911100,15980,15980,15980,15980,0
|
|
20231220,135900,30911100,15980,15980,15980,15980,0
|
|
20231220,135800,30911100,15980,15980,15980,15980,0
|
|
20231220,135700,30911100,15980,15980,15980,15980,0
|
|
20231220,135600,30911100,15980,15980,15980,15980,0
|
|
20231220,135500,30911100,15980,15980,15980,15980,0
|
|
20231220,135400,30911100,15980,15980,15980,15980,0
|
|
20231220,135300,30911100,15980,15980,15980,15980,0
|
|
20231220,135200,30911100,15980,15980,15980,15980,0
|
|
20231220,135100,30911100,15980,15980,15980,15980,0
|
|
20231220,135000,30911100,15980,15980,15980,15980,0
|
|
20231220,134900,30911100,15980,15980,15980,15980,0
|
|
20231220,134800,30911100,15980,15980,15980,15980,74
|
|
20231220,134700,29728580,15990,15990,15990,15990,52
|
|
20231220,134600,28897100,15980,15980,15980,15980,0
|
|
20231220,134500,28897100,15980,15980,15980,15980,38
|
|
20231220,134400,28289860,15980,15980,15980,15980,5
|
|
20231220,134300,28209960,15980,15980,15980,15980,0
|
|
20231220,134200,28209960,15980,15980,15980,15980,0
|
|
20231220,134100,28209960,15980,15980,15980,15980,0
|
|
20231220,134000,28209960,15980,15980,15980,15980,0
|
|
20231220,133900,28209960,15980,15980,15980,15980,0
|
|
20231220,133800,28209960,15980,15980,15980,15980,0
|
|
20231220,133700,28209960,15980,15980,15980,15980,0
|
|
20231220,133600,28209960,15980,15980,15980,15980,0
|
|
20231220,133500,28209960,15980,15980,15980,15980,0
|
|
20231220,133400,28209960,15980,15980,15980,15980,0
|
|
20231220,133300,28209960,15980,15980,15980,15980,0
|
|
20231220,133200,28209960,15980,15980,15980,15980,0
|
|
20231220,133100,28209960,15980,15980,15980,15980,0
|
|
20231220,133000,28209960,15980,15980,15980,15980,0
|
|
20231220,132900,28209960,15980,15980,15980,15980,1
|
|
20231220,132800,28193980,15980,15980,15980,15980,0
|
|
20231220,132700,28193980,15980,15980,15980,15980,0
|
|
20231220,132600,28193980,15980,15980,15980,15980,0
|
|
20231220,132500,28193980,15980,15980,15980,15980,0
|
|
20231220,132400,28193980,15980,15980,15980,15980,0
|
|
20231220,132300,28193980,15980,15980,15980,15980,1
|
|
20231220,132200,28178000,15980,15980,15980,15980,0
|
|
20231220,132100,28178000,15980,15980,15980,15980,0
|
|
20231220,132000,28178000,15980,15980,15980,15980,0
|
|
20231220,131900,28178000,15980,15980,15980,15980,0
|
|
20231220,131800,28178000,15980,15980,15980,15980,0
|
|
20231220,131700,28178000,15980,15980,15980,15980,0
|
|
20231220,131600,28178000,15980,15980,15980,15980,0
|
|
20231220,131500,28178000,15980,15980,15980,15980,5
|
|
20231220,131400,28098100,15980,15980,15980,15980,0
|
|
20231220,131300,28098100,15980,15980,15980,15980,0
|
|
20231220,131200,28098100,15980,15980,15980,15980,0
|
|
20231220,131100,28098100,15980,15980,15980,15980,0
|
|
20231220,131000,28098100,15980,15980,15980,15980,0
|
|
20231220,130900,28098100,15980,15980,15980,15980,0
|
|
20231220,130800,28098100,15980,15980,15980,15980,0
|
|
20231220,130700,28098100,15980,15980,15980,15980,0
|
|
20231220,130600,28098100,15980,15980,15980,15980,0
|
|
20231220,130500,28098100,15980,15980,15980,15980,0
|
|
20231220,130400,28098100,15980,15980,15980,15980,0
|
|
20231220,130300,28098100,15980,15980,15980,15980,0
|
|
20231220,130200,28098100,15980,15980,15980,15980,1
|
|
20231220,130100,28082120,15980,15980,15980,15980,0
|
|
20231220,130000,28082120,15980,15980,15980,15980,0
|
|
20231220,125900,28082120,15980,15980,15980,15980,0
|
|
20231220,125800,28082120,15980,15980,15980,15980,0
|
|
20231220,125700,28082120,15980,15980,15980,15980,0
|
|
20231220,125600,28082120,15980,15950,15980,15950,100
|
|
20231220,125500,26484810,15950,15950,15950,15950,0
|
|
20231220,125400,26484810,15950,15950,15950,15950,7
|
|
20231220,125300,26373160,15980,15980,15980,15980,0
|
|
20231220,125200,26373160,15980,15980,15980,15980,1
|
|
20231220,125100,26357180,15950,15950,15950,15950,0
|
|
20231220,125000,26357180,15950,15950,15950,15950,0
|
|
20231220,124900,26357180,15950,15950,15950,15950,0
|
|
20231220,124800,26357180,15950,15950,15950,15950,1
|
|
20231220,124700,26341230,15950,15960,15960,15950,267
|
|
20231220,124600,22081920,15980,15980,15980,15980,8
|
|
20231220,124500,21954080,15980,15980,15980,15980,0
|
|
20231220,124400,21954080,15980,15980,15980,15980,0
|
|
20231220,124300,21954080,15980,15980,15980,15980,0
|
|
20231220,124200,21954080,15980,15980,15980,15980,10
|
|
20231220,124100,21794280,15980,15980,15980,15980,0
|
|
20231220,124000,21794280,15980,15980,15980,15980,0
|
|
20231220,123900,21794280,15980,15970,15980,15970,10
|
|
20231220,123800,21634490,15960,15960,15960,15960,0
|
|
20231220,123700,21634490,15960,15960,15960,15960,0
|
|
20231220,123600,21634490,15960,15960,15960,15960,0
|
|
20231220,123500,21634490,15960,15960,15960,15960,0
|
|
20231220,123400,21634490,15960,15960,15960,15960,0
|
|
20231220,123300,21634490,15960,15960,15960,15960,0
|
|
20231220,123200,21634490,15960,15960,15960,15960,0
|
|
20231220,123100,21634490,15960,15960,15960,15960,0
|
|
20231220,123000,21634490,15960,15960,15960,15960,0
|
|
20231220,122900,21634490,15960,15960,15960,15960,0
|
|
20231220,122800,21634490,15960,15960,15960,15960,0
|
|
20231220,122700,21634490,15960,15960,15960,15960,0
|
|
20231220,122600,21634490,15960,15960,15960,15960,0
|
|
20231220,122500,21634490,15960,15960,15960,15960,0
|
|
20231220,122400,21634490,15960,15960,15960,15960,0
|
|
20231220,122300,21634490,15960,15960,15960,15960,0
|
|
20231220,122200,21634490,15960,15960,15960,15960,0
|
|
20231220,122100,21634490,15960,15960,15960,15960,0
|
|
20231220,122000,21634490,15960,15960,15960,15960,0
|
|
20231220,121900,21634490,15960,15960,15960,15960,0
|
|
20231220,121800,21634490,15960,15960,15960,15960,0
|
|
20231220,121700,21634490,15960,15960,15960,15960,0
|
|
20231220,121600,21634490,15960,15960,15960,15960,0
|
|
20231220,121500,21634490,15960,15960,15960,15960,0
|
|
20231220,121400,21634490,15960,15960,15960,15960,0
|
|
20231220,121300,21634490,15960,15960,15960,15960,0
|
|
20231220,121200,21634490,15960,15960,15960,15960,0
|
|
20231220,121100,21634490,15960,15960,15960,15960,0
|
|
20231220,121000,21634490,15960,15960,15960,15960,0
|
|
20231220,120900,21634490,15960,15960,15960,15960,0
|
|
20231220,120800,21634490,15960,15960,15960,15960,0
|
|
20231220,120700,21634490,15960,15960,15960,15960,0
|
|
20231220,120600,21634490,15960,15960,15960,15960,0
|
|
20231220,120500,21634490,15960,15960,15960,15960,0
|
|
20231220,120400,21634490,15960,15960,15960,15960,1
|
|
20231220,120300,21618530,15940,15940,15940,15940,0
|
|
20231220,120200,21618530,15940,15940,15940,15940,0
|
|
20231220,120100,21618530,15940,15940,15940,15940,0
|
|
20231220,120000,21618530,15940,15960,15960,15940,74
|
|
20231220,115900,20438330,15970,15970,15970,15970,0
|
|
20231220,115800,20438330,15970,15970,15970,15970,0
|
|
20231220,115700,20438330,15970,15970,15970,15970,0
|
|
20231220,115600,20438330,15970,15970,15970,15970,0
|
|
20231220,115500,20438330,15970,15970,15970,15970,0
|
|
20231220,115400,20438330,15970,15970,15970,15970,1
|
|
20231220,115300,20422360,15980,15980,15980,15980,0
|
|
20231220,115200,20422360,15980,15980,15980,15980,0
|
|
20231220,115100,20422360,15980,15980,15980,15980,0
|
|
20231220,115000,20422360,15980,15980,15980,15980,1
|
|
20231220,114900,20406380,15980,15980,15980,15980,0
|
|
20231220,114800,20406380,15980,15980,15980,15980,0
|
|
20231220,114700,20406380,15980,15980,15980,15980,0
|
|
20231220,114600,20406380,15980,15980,15980,15980,0
|
|
20231220,114500,20406380,15980,15980,15980,15980,0
|
|
20231220,114400,20406380,15980,15980,15980,15980,0
|
|
20231220,114300,20406380,15980,15980,15980,15980,0
|
|
20231220,114200,20406380,15980,15980,15980,15980,0
|
|
20231220,114100,20406380,15980,15980,15980,15980,0
|
|
20231220,114000,20406380,15980,15980,15980,15980,0
|
|
20231220,113900,20406380,15980,15980,15980,15980,0
|
|
20231220,113800,20406380,15980,15980,15980,15980,0
|
|
20231220,113700,20406380,15980,15980,15980,15980,0
|
|
20231220,113600,20406380,15980,15980,15980,15980,0
|
|
20231220,113500,20406380,15980,15980,15980,15980,0
|
|
20231220,113400,20406380,15980,15980,15980,15980,0
|
|
20231220,113300,20406380,15980,15980,15980,15980,0
|
|
20231220,113200,20406380,15980,15980,15980,15980,0
|
|
20231220,113100,20406380,15980,15980,15990,15980,37
|
|
20231220,113000,19815100,15980,15980,15980,15980,0
|
|
20231220,112900,19815100,15980,15980,15980,15980,0
|
|
20231220,112800,19815100,15980,15980,15980,15980,0
|
|
20231220,112700,19815100,15980,15980,15980,15980,0
|
|
20231220,112600,19815100,15980,15980,15980,15980,0
|
|
20231220,112500,19815100,15980,15980,15980,15980,0
|
|
20231220,112400,19815100,15980,15980,15980,15980,0
|
|
20231220,112300,19815100,15980,15980,15980,15980,0
|
|
20231220,112200,19815100,15980,15980,15980,15980,0
|
|
20231220,112100,19815100,15980,15980,15980,15980,0
|
|
20231220,112000,19815100,15980,15980,15980,15980,0
|
|
20231220,111900,19815100,15980,15970,15980,15970,100
|
|
20231220,111800,18217450,15970,15970,15970,15970,0
|
|
20231220,111700,18217450,15970,15970,15970,15970,0
|
|
20231220,111600,18217450,15970,15970,15970,15970,0
|
|
20231220,111500,18217450,15970,15970,15970,15970,0
|
|
20231220,111400,18217450,15970,15970,15970,15970,0
|
|
20231220,111300,18217450,15970,15970,15970,15970,0
|
|
20231220,111200,18217450,15970,15970,15970,15970,0
|
|
20231220,111100,18217450,15970,15970,15970,15970,0
|
|
20231220,111000,18217450,15970,15970,15970,15970,0
|
|
20231220,110900,18217450,15970,15970,15970,15970,0
|
|
20231220,110800,18217450,15970,15970,15970,15970,0
|
|
20231220,110700,18217450,15970,15970,15970,15970,0
|
|
20231220,110600,18217450,15970,15970,15970,15970,0
|
|
20231220,110500,18217450,15970,15970,15970,15970,0
|
|
20231220,110400,18217450,15970,15970,15970,15970,0
|
|
20231220,110300,18217450,15970,15970,15970,15970,2
|
|
20231220,110200,18185510,15970,15970,15970,15970,0
|
|
20231220,110100,18185510,15970,15970,15970,15970,0
|
|
20231220,110000,18185510,15970,15970,15970,15970,0
|
|
20231220,105900,18185510,15970,15970,15970,15970,20
|
|
20231220,105800,17866110,15970,15970,15970,15970,1
|
|
20231220,105700,17850140,15970,15970,15970,15970,0
|
|
20231220,105600,17850140,15970,15950,15970,15950,300
|
|
20231220,105500,13063700,15950,15950,15950,15950,0
|
|
20231220,105400,13063700,15950,15950,15950,15950,0
|
|
20231220,105300,13063700,15950,15950,15950,15950,0
|
|
20231220,105200,13063700,15950,15950,15950,15950,0
|
|
20231220,105100,13063700,15950,15950,15950,15950,0
|
|
20231220,105000,13063700,15950,15950,15950,15950,0
|
|
20231220,104900,13063700,15950,15950,15950,15950,0
|
|
20231220,104800,13063700,15950,15950,15950,15950,0
|
|
20231220,104700,13063700,15950,15920,15950,15920,200
|
|
20231220,104600,9874970,15920,15920,15920,15920,0
|
|
20231220,104500,9874970,15920,15920,15920,15920,0
|
|
20231220,104400,9874970,15920,15920,15920,15920,4
|
|
20231220,104300,9811290,15920,15920,15920,15920,0
|
|
20231220,104200,9811290,15920,15920,15920,15920,0
|
|
20231220,104100,9811290,15920,15920,15920,15920,0
|
|
20231220,104000,9811290,15920,15920,15920,15920,0
|
|
20231220,103900,9811290,15920,15920,15920,15920,0
|
|
20231220,103800,9811290,15920,15920,15920,15920,0
|
|
20231220,103700,9811290,15920,15920,15920,15920,0
|
|
20231220,103600,9811290,15920,15920,15920,15920,0
|
|
20231220,103500,9811290,15920,15920,15920,15920,0
|
|
20231220,103400,9811290,15920,15920,15920,15920,0
|
|
20231220,103300,9811290,15920,15920,15920,15920,0
|
|
20231220,103200,9811290,15920,15920,15920,15920,0
|
|
20231220,103100,9811290,15920,15920,15920,15920,0
|
|
20231220,103000,9811290,15920,15920,15920,15920,0
|
|
20231220,102900,9811290,15920,15920,15920,15920,0
|
|
20231220,102800,9811290,15920,15920,15920,15920,0
|
|
20231220,102700,9811290,15920,15920,15920,15920,1
|
|
20231220,102600,9795370,15920,15920,15920,15920,0
|
|
20231220,102500,9795370,15920,15920,15920,15920,0
|
|
20231220,102400,9795370,15920,15920,15920,15920,0
|
|
20231220,102300,9795370,15920,15920,15920,15920,0
|
|
20231220,102200,9795370,15920,15920,15920,15920,0
|
|
20231220,102100,9795370,15920,15920,15920,15920,0
|
|
20231220,102000,9795370,15920,15920,15920,15920,0
|
|
20231220,101900,9795370,15920,15920,15920,15920,0
|
|
20231220,101800,9795370,15920,15920,15920,15920,0
|
|
20231220,101700,9795370,15920,15920,15920,15920,0
|
|
20231220,101600,9795370,15920,15920,15920,15920,0
|
|
20231220,101500,9795370,15920,15920,15920,15920,1
|
|
20231220,101400,9779450,15890,15890,15890,15890,0
|
|
20231220,101300,9779450,15890,15890,15890,15890,0
|
|
20231220,101200,9779450,15890,15890,15890,15890,0
|
|
20231220,101100,9779450,15890,15890,15890,15890,0
|
|
20231220,101000,9779450,15890,15890,15890,15890,0
|
|
20231220,100900,9779450,15890,15890,15890,15890,5
|
|
20231220,100800,9700000,15890,15890,15890,15890,0
|
|
20231220,100700,9700000,15890,15890,15890,15890,0
|
|
20231220,100600,9700000,15890,15890,15890,15890,0
|
|
20231220,100500,9700000,15890,15890,15890,15890,0
|
|
20231220,100400,9700000,15890,15890,15890,15890,13
|
|
20231220,100300,9493430,15900,15900,15900,15900,0
|
|
20231220,100200,9493430,15900,15900,15900,15900,0
|
|
20231220,100100,9493430,15900,15900,15900,15900,0
|
|
20231220,100000,9493430,15900,15900,15900,15900,0
|
|
20231220,095900,9493430,15900,15900,15900,15900,89
|
|
20231220,095800,8078330,15900,15900,15900,15900,0
|
|
20231220,095700,8078330,15900,15910,15910,15900,101
|
|
20231220,095600,6472040,15920,15920,15920,15920,0
|
|
20231220,095500,6472040,15920,15920,15920,15920,0
|
|
20231220,095400,6472040,15920,15920,15920,15920,0
|
|
20231220,095300,6472040,15920,15920,15920,15920,0
|
|
20231220,095200,6472040,15920,15920,15920,15920,0
|
|
20231220,095100,6472040,15920,15920,15920,15920,0
|
|
20231220,095000,6472040,15920,15920,15920,15920,0
|
|
20231220,094900,6472040,15920,15920,15920,15920,0
|
|
20231220,094800,6472040,15920,15920,15920,15920,25
|
|
20231220,094700,6074040,15920,15920,15920,15920,0
|
|
20231220,094600,6074040,15920,15920,15920,15920,59
|
|
20231220,094500,5134760,15920,15920,15920,15920,0
|
|
20231220,094400,5134760,15920,15920,15920,15920,0
|
|
20231220,094300,5134760,15920,15920,15920,15920,0
|
|
20231220,094200,5134760,15920,15920,15920,15920,0
|
|
20231220,094100,5134760,15920,15920,15920,15920,0
|
|
20231220,094000,5134760,15920,15920,15920,15920,1
|
|
20231220,093900,5118840,15910,15910,15910,15910,144
|
|
20231220,093800,2827800,15910,15910,15910,15910,1
|
|
20231220,093700,2811890,15910,15910,15910,15910,0
|
|
20231220,093600,2811890,15910,15910,15910,15910,0
|
|
20231220,093500,2811890,15910,15910,15910,15910,0
|
|
20231220,093400,2811890,15910,15910,15910,15910,0
|
|
20231220,093300,2811890,15910,15910,15910,15910,0
|
|
20231220,093200,2811890,15910,15910,15910,15910,0
|
|
20231220,093100,2811890,15910,15910,15910,15910,0
|
|
20231220,093000,2811890,15910,15910,15910,15910,0
|
|
20231220,092900,2811890,15910,15910,15910,15910,0
|
|
20231220,092800,2811890,15910,15910,15910,15910,0
|
|
20231220,092700,2811890,15910,15910,15910,15910,1
|
|
20231220,092600,2795980,15900,15900,15900,15900,0
|
|
20231220,092500,2795980,15900,15900,15900,15900,65
|
|
20231220,092400,1762480,15900,15900,15900,15900,2
|
|
20231220,092300,1730680,15900,15900,15900,15900,0
|
|
20231220,092200,1730680,15900,15900,15900,15900,0
|
|
20231220,092100,1730680,15900,15900,15900,15900,0
|
|
20231220,092000,1730680,15900,15900,15900,15900,0
|
|
20231220,091900,1730680,15900,15900,15900,15900,0
|
|
20231220,091800,1730680,15900,15900,15900,15900,0
|
|
20231220,091700,1730680,15900,15900,15900,15900,0
|
|
20231220,091600,1730680,15900,15900,15900,15900,7
|
|
20231220,091500,1619380,15900,15900,15900,15900,0
|
|
20231220,091400,1619380,15900,15900,15900,15900,0
|
|
20231220,091300,1619380,15900,15900,15900,15900,0
|
|
20231220,091200,1619380,15900,15900,15900,15900,6
|
|
20231220,091100,1523980,15900,15900,15900,15900,0
|
|
20231220,091000,1523980,15900,15900,15900,15900,0
|
|
20231220,090900,1523980,15900,15900,15900,15900,0
|
|
20231220,090800,1523980,15900,15900,15900,15900,24
|
|
20231220,090700,1142380,15900,15900,15900,15900,5
|
|
20231220,090600,1062880,15850,15860,15860,15850,39
|
|
20231220,090500,444710,15850,15900,15900,15850,21
|
|
20231220,090400,111630,15900,15900,15900,15900,0
|
|
20231220,090300,111630,15900,15900,15900,15900,0
|
|
20231220,090200,111630,15900,15970,15970,15900,7
|
|
20231220,090100,0,15970,15970,15970,15970,0
|
|
20231220,090000,0,15970,15970,15970,15970,0
|