671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200800,214970880,10440,10440,10440,10440,2026
|
|
20231205,200700,214970880,10440,10440,10440,10440,0
|
|
20231205,200600,214970880,10440,10440,10440,10440,0
|
|
20231205,200500,214970880,10440,10440,10440,10440,0
|
|
20231205,200400,214970880,10440,10440,10440,10440,0
|
|
20231205,200300,214970880,10440,10440,10440,10440,0
|
|
20231205,200200,214970880,10440,10440,10440,10440,0
|
|
20231205,200100,214970880,10440,10440,10440,10440,0
|
|
20231205,200000,214970880,10440,10440,10440,10440,0
|
|
20231205,195900,214970880,10440,10440,10440,10440,0
|
|
20231205,195800,214970880,10440,10440,10440,10440,0
|
|
20231205,195700,214970880,10440,10440,10440,10440,0
|
|
20231205,195600,214970880,10440,10440,10440,10440,0
|
|
20231205,195500,214970880,10440,10440,10440,10440,0
|
|
20231205,195400,214970880,10440,10440,10440,10440,0
|
|
20231205,195300,214970880,10440,10440,10440,10440,0
|
|
20231205,195200,214970880,10440,10440,10440,10440,0
|
|
20231205,195100,214970880,10440,10440,10440,10440,0
|
|
20231205,195000,214970880,10440,10440,10440,10440,0
|
|
20231205,194900,214970880,10440,10440,10440,10440,0
|
|
20231205,194800,214970880,10440,10440,10440,10440,0
|
|
20231205,194700,214970880,10440,10440,10440,10440,0
|
|
20231205,194600,214970880,10440,10440,10440,10440,0
|
|
20231205,194500,214970880,10440,10440,10440,10440,0
|
|
20231205,194400,214970880,10440,10440,10440,10440,0
|
|
20231205,194300,214970880,10440,10440,10440,10440,0
|
|
20231205,194200,214970880,10440,10440,10440,10440,0
|
|
20231205,194100,214970880,10440,10440,10440,10440,0
|
|
20231205,194000,214970880,10440,10440,10440,10440,0
|
|
20231205,193900,214970880,10440,10440,10440,10440,0
|
|
20231205,193800,214970880,10440,10440,10440,10440,2026
|
|
20231205,193700,214970880,10440,10440,10440,10440,0
|
|
20231205,193600,214970880,10440,10440,10440,10440,0
|
|
20231205,193500,214970880,10440,10440,10440,10440,0
|
|
20231205,193400,214970880,10440,10440,10440,10440,0
|
|
20231205,193300,214970880,10440,10440,10440,10440,0
|
|
20231205,193200,214970880,10440,10440,10440,10440,0
|
|
20231205,193100,214970880,10440,10440,10440,10440,0
|
|
20231205,193000,214970880,10440,10440,10440,10440,0
|
|
20231205,192900,214970880,10440,10440,10440,10440,0
|
|
20231205,192800,214970880,10440,10440,10440,10440,0
|
|
20231205,192700,214970880,10440,10440,10440,10440,0
|
|
20231205,192600,214970880,10440,10440,10440,10440,0
|
|
20231205,192500,214970880,10440,10440,10440,10440,0
|
|
20231205,192400,214970880,10440,10440,10440,10440,0
|
|
20231205,192300,214970880,10440,10440,10440,10440,0
|
|
20231205,192200,214970880,10440,10440,10440,10440,0
|
|
20231205,192100,214970880,10440,10440,10440,10440,0
|
|
20231205,192000,214970880,10440,10440,10440,10440,0
|
|
20231205,191900,214970880,10440,10440,10440,10440,0
|
|
20231205,191800,214970880,10440,10440,10440,10440,0
|
|
20231205,191700,214970880,10440,10440,10440,10440,0
|
|
20231205,191600,214970880,10440,10440,10440,10440,0
|
|
20231205,191500,214970880,10440,10440,10440,10440,0
|
|
20231205,191400,214970880,10440,10440,10440,10440,0
|
|
20231205,191300,214970880,10440,10440,10440,10440,0
|
|
20231205,191200,214970880,10440,10440,10440,10440,0
|
|
20231205,191100,214970880,10440,10440,10440,10440,0
|
|
20231205,191000,214970880,10440,10440,10440,10440,0
|
|
20231205,190900,214970880,10440,10440,10440,10440,0
|
|
20231205,190800,214970880,10440,10440,10440,10440,2026
|
|
20231205,190700,214970880,10440,10440,10440,10440,0
|
|
20231205,190600,214970880,10440,10440,10440,10440,0
|
|
20231205,190500,214970880,10440,10440,10440,10440,0
|
|
20231205,190400,214970880,10440,10440,10440,10440,0
|
|
20231205,190300,214970880,10440,10440,10440,10440,0
|
|
20231205,190200,214970880,10440,10440,10440,10440,0
|
|
20231205,190100,214970880,10440,10440,10440,10440,0
|
|
20231205,190000,214970880,10440,10440,10440,10440,0
|
|
20231205,185900,214970880,10440,10440,10440,10440,0
|
|
20231205,185800,214970880,10440,10440,10440,10440,0
|
|
20231205,185700,214970880,10440,10440,10440,10440,0
|
|
20231205,185600,214970880,10440,10440,10440,10440,0
|
|
20231205,185500,214970880,10440,10440,10440,10440,0
|
|
20231205,185400,214970880,10440,10440,10440,10440,0
|
|
20231205,185300,214970880,10440,10440,10440,10440,0
|
|
20231205,185200,214970880,10440,10440,10440,10440,0
|
|
20231205,185100,214970880,10440,10440,10440,10440,0
|
|
20231205,185000,214970880,10440,10440,10440,10440,0
|
|
20231205,184900,214970880,10440,10440,10440,10440,0
|
|
20231205,184800,214970880,10440,10440,10440,10440,0
|
|
20231205,184700,214970880,10440,10440,10440,10440,0
|
|
20231205,184600,214970880,10440,10440,10440,10440,0
|
|
20231205,184500,214970880,10440,10440,10440,10440,0
|
|
20231205,184400,214970880,10440,10440,10440,10440,0
|
|
20231205,184300,214970880,10440,10440,10440,10440,0
|
|
20231205,184200,214970880,10440,10440,10440,10440,0
|
|
20231205,184100,214970880,10440,10440,10440,10440,0
|
|
20231205,184000,214970880,10440,10440,10440,10440,0
|
|
20231205,183900,214970880,10440,10440,10440,10440,0
|
|
20231205,183800,214970880,10440,10440,10440,10440,2026
|
|
20231205,183700,214970880,10440,10440,10440,10440,0
|
|
20231205,183600,214970880,10440,10440,10440,10440,0
|
|
20231205,183500,214970880,10440,10440,10440,10440,0
|
|
20231205,183400,214970880,10440,10440,10440,10440,0
|
|
20231205,183300,214970880,10440,10440,10440,10440,0
|
|
20231205,183200,214970880,10440,10440,10440,10440,0
|
|
20231205,183100,214970880,10440,10440,10440,10440,0
|
|
20231205,183000,214970880,10440,10440,10440,10440,0
|
|
20231205,182900,214970880,10440,10440,10440,10440,0
|
|
20231205,182800,214970880,10440,10440,10440,10440,0
|
|
20231205,182700,214970880,10440,10440,10440,10440,0
|
|
20231205,182600,214970880,10440,10440,10440,10440,0
|
|
20231205,182500,214970880,10440,10440,10440,10440,0
|
|
20231205,182400,214970880,10440,10440,10440,10440,0
|
|
20231205,182300,214970880,10440,10440,10440,10440,0
|
|
20231205,182200,214970880,10440,10440,10440,10440,0
|
|
20231205,182100,214970880,10440,10440,10440,10440,0
|
|
20231205,182000,214970880,10440,10440,10440,10440,0
|
|
20231205,181900,214970880,10440,10440,10440,10440,0
|
|
20231205,181800,214970880,10440,10440,10440,10440,0
|
|
20231205,181700,214970880,10440,10440,10440,10440,0
|
|
20231205,181600,214970880,10440,10440,10440,10440,0
|
|
20231205,181500,214970880,10440,10440,10440,10440,0
|
|
20231205,181400,214970880,10440,10440,10440,10440,0
|
|
20231205,181300,214970880,10440,10440,10440,10440,0
|
|
20231205,181200,214970880,10440,10440,10440,10440,0
|
|
20231205,181100,214970880,10440,10440,10440,10440,0
|
|
20231205,181000,214970880,10440,10440,10440,10440,0
|
|
20231205,180900,214970880,10440,10440,10440,10440,0
|
|
20231205,180800,214970880,10440,10440,10440,10440,2026
|
|
20231205,180700,214970880,10440,10440,10440,10440,0
|
|
20231205,180600,214970880,10440,10440,10440,10440,0
|
|
20231205,180500,214970880,10440,10440,10440,10440,0
|
|
20231205,180400,214970880,10440,10440,10440,10440,0
|
|
20231205,180300,214970880,10440,10440,10440,10440,0
|
|
20231205,180200,214970880,10440,10440,10440,10440,0
|
|
20231205,180100,214970880,10440,10440,10440,10440,0
|
|
20231205,180000,214970880,10440,10440,10440,10440,0
|
|
20231205,175900,214970880,10440,10440,10440,10440,0
|
|
20231205,175800,214970880,10440,10440,10440,10440,0
|
|
20231205,175700,214970880,10440,10440,10440,10440,0
|
|
20231205,175600,214970880,10440,10440,10440,10440,0
|
|
20231205,175500,214970880,10440,10440,10440,10440,0
|
|
20231205,175400,214970880,10440,10440,10440,10440,0
|
|
20231205,175300,214970880,10440,10440,10440,10440,0
|
|
20231205,175200,214970880,10440,10440,10440,10440,0
|
|
20231205,175100,214970880,10440,10440,10440,10440,0
|
|
20231205,175000,214970880,10440,10440,10440,10440,0
|
|
20231205,174900,214970880,10440,10440,10440,10440,0
|
|
20231205,174800,214970880,10440,10440,10440,10440,0
|
|
20231205,174700,214970880,10440,10440,10440,10440,0
|
|
20231205,174600,214970880,10440,10440,10440,10440,0
|
|
20231205,174500,214970880,10440,10440,10440,10440,0
|
|
20231205,174400,214970880,10440,10440,10440,10440,0
|
|
20231205,174300,214970880,10440,10440,10440,10440,0
|
|
20231205,174200,214970880,10440,10440,10440,10440,0
|
|
20231205,174100,214970880,10440,10440,10440,10440,0
|
|
20231205,174000,214970880,10440,10440,10440,10440,0
|
|
20231205,173900,214970880,10440,10440,10440,10440,0
|
|
20231205,173800,214970880,10440,10440,10440,10440,2026
|
|
20231205,173700,214970880,10440,10440,10440,10440,0
|
|
20231205,173600,214970880,10440,10440,10440,10440,0
|
|
20231205,173500,214970880,10440,10440,10440,10440,0
|
|
20231205,173400,214970880,10440,10440,10440,10440,0
|
|
20231205,173300,214970880,10440,10440,10440,10440,0
|
|
20231205,173200,214970880,10440,10440,10440,10440,0
|
|
20231205,173100,214970880,10440,10440,10440,10440,0
|
|
20231205,173000,214970880,10440,10440,10440,10440,0
|
|
20231205,172900,214970880,10440,10440,10440,10440,0
|
|
20231205,172800,214970880,10440,10440,10440,10440,0
|
|
20231205,172700,214970880,10440,10440,10440,10440,0
|
|
20231205,172600,214970880,10440,10440,10440,10440,0
|
|
20231205,172500,214970880,10440,10440,10440,10440,0
|
|
20231205,172400,214970880,10440,10440,10440,10440,0
|
|
20231205,172300,214970880,10440,10440,10440,10440,0
|
|
20231205,172200,214970880,10440,10440,10440,10440,0
|
|
20231205,172100,214970880,10440,10440,10440,10440,0
|
|
20231205,172000,214970880,10440,10440,10440,10440,0
|
|
20231205,171900,214970880,10440,10440,10440,10440,0
|
|
20231205,171800,214970880,10440,10440,10440,10440,0
|
|
20231205,171700,214970880,10440,10440,10440,10440,0
|
|
20231205,171600,214970880,10440,10440,10440,10440,0
|
|
20231205,171500,214970880,10440,10440,10440,10440,0
|
|
20231205,171400,214970880,10440,10440,10440,10440,0
|
|
20231205,171300,214970880,10440,10440,10440,10440,0
|
|
20231205,171200,214970880,10440,10440,10440,10440,0
|
|
20231205,171100,214970880,10440,10440,10440,10440,0
|
|
20231205,171000,214970880,10440,10440,10440,10440,0
|
|
20231205,170900,214970880,10440,10440,10440,10440,0
|
|
20231205,170800,214970880,10440,10440,10440,10440,2026
|
|
20231205,170700,214970880,10440,10440,10440,10440,0
|
|
20231205,170600,214970880,10440,10440,10440,10440,0
|
|
20231205,170500,214970880,10440,10440,10440,10440,0
|
|
20231205,170400,214970880,10440,10440,10440,10440,0
|
|
20231205,170300,214970880,10440,10440,10440,10440,0
|
|
20231205,170200,214970880,10440,10440,10440,10440,0
|
|
20231205,170100,214970880,10440,10440,10440,10440,0
|
|
20231205,170000,214970880,10440,10440,10440,10440,0
|
|
20231205,165900,214970880,10440,10440,10440,10440,0
|
|
20231205,165800,214970880,10440,10440,10440,10440,0
|
|
20231205,165700,214970880,10440,10440,10440,10440,0
|
|
20231205,165600,214970880,10440,10440,10440,10440,0
|
|
20231205,165500,214970880,10440,10440,10440,10440,0
|
|
20231205,165400,214970880,10440,10440,10440,10440,0
|
|
20231205,165300,214970880,10440,10440,10440,10440,0
|
|
20231205,165200,214970880,10440,10440,10440,10440,0
|
|
20231205,165100,214970880,10440,10440,10440,10440,0
|
|
20231205,165000,214970880,10440,10440,10440,10440,0
|
|
20231205,164900,214970880,10440,10440,10440,10440,0
|
|
20231205,164800,214970880,10440,10440,10440,10440,0
|
|
20231205,164700,214970880,10440,10440,10440,10440,0
|
|
20231205,164600,214970880,10440,10440,10440,10440,0
|
|
20231205,164500,214970880,10440,10440,10440,10440,0
|
|
20231205,164400,214970880,10440,10440,10440,10440,0
|
|
20231205,164300,214970880,10440,10440,10440,10440,0
|
|
20231205,164200,214970880,10440,10440,10440,10440,0
|
|
20231205,164100,214970880,10440,10440,10440,10440,0
|
|
20231205,164000,214970880,10440,10440,10440,10440,0
|
|
20231205,163900,214970880,10440,10440,10440,10440,0
|
|
20231205,163800,214970880,10440,10440,10440,10440,2026
|
|
20231205,163700,214970880,10440,10440,10440,10440,0
|
|
20231205,163600,214970880,10440,10440,10440,10440,0
|
|
20231205,163500,214970880,10440,10440,10440,10440,0
|
|
20231205,163400,214970880,10440,10440,10440,10440,0
|
|
20231205,163300,214970880,10440,10440,10440,10440,0
|
|
20231205,163200,214970880,10440,10440,10440,10440,0
|
|
20231205,163100,214970880,10440,10440,10440,10440,0
|
|
20231205,163000,214970880,10440,10440,10440,10440,0
|
|
20231205,162900,214970880,10440,10440,10440,10440,0
|
|
20231205,162800,214970880,10440,10440,10440,10440,0
|
|
20231205,162700,214970880,10440,10440,10440,10440,0
|
|
20231205,162600,214970880,10440,10440,10440,10440,0
|
|
20231205,162500,214970880,10440,10440,10440,10440,0
|
|
20231205,162400,214970880,10440,10440,10440,10440,0
|
|
20231205,162300,214970880,10440,10440,10440,10440,0
|
|
20231205,162200,214970880,10440,10440,10440,10440,0
|
|
20231205,162100,214970880,10440,10440,10440,10440,0
|
|
20231205,162000,214970880,10440,10440,10440,10440,0
|
|
20231205,161900,214970880,10440,10440,10440,10440,0
|
|
20231205,161800,214970880,10440,10440,10440,10440,0
|
|
20231205,161700,214970880,10440,10440,10440,10440,0
|
|
20231205,161600,214970880,10440,10440,10440,10440,0
|
|
20231205,161500,214970880,10440,10440,10440,10440,0
|
|
20231205,161400,214970880,10440,10440,10440,10440,0
|
|
20231205,161300,214970880,10440,10440,10440,10440,0
|
|
20231205,161200,214970880,10440,10440,10440,10440,0
|
|
20231205,161100,214970880,10440,10440,10440,10440,0
|
|
20231205,161000,214970880,10440,10440,10440,10440,0
|
|
20231205,160900,214970880,10440,10440,10440,10440,0
|
|
20231205,160800,214970880,10440,10440,10440,10440,2026
|
|
20231205,160700,214970880,10440,10440,10440,10440,0
|
|
20231205,160600,214970880,10440,10440,10440,10440,0
|
|
20231205,160500,214970880,10440,10440,10440,10440,0
|
|
20231205,160400,214970880,10440,10440,10440,10440,0
|
|
20231205,160300,214970880,10440,10440,10440,10440,0
|
|
20231205,160200,214970880,10440,10440,10440,10440,0
|
|
20231205,160100,214970880,10440,10440,10440,10440,0
|
|
20231205,160000,214970880,10440,10440,10440,10440,0
|
|
20231205,155900,214970880,10440,10440,10440,10440,0
|
|
20231205,155800,214970880,10440,10440,10440,10440,0
|
|
20231205,155700,214970880,10440,10440,10440,10440,0
|
|
20231205,155600,214970880,10440,10440,10440,10440,0
|
|
20231205,155500,214970880,10440,10440,10440,10440,0
|
|
20231205,155400,214970880,10440,10440,10440,10440,0
|
|
20231205,155300,214970880,10440,10440,10440,10440,0
|
|
20231205,155200,214970880,10440,10440,10440,10440,0
|
|
20231205,155100,214970880,10440,10440,10440,10440,0
|
|
20231205,155000,214970880,10440,10440,10440,10440,0
|
|
20231205,154900,214970880,10440,10440,10440,10440,0
|
|
20231205,154800,214970880,10440,10440,10440,10440,0
|
|
20231205,154700,214970880,10440,10440,10440,10440,0
|
|
20231205,154600,214970880,10440,10440,10440,10440,0
|
|
20231205,154500,214970880,10440,10440,10440,10440,0
|
|
20231205,154400,214970880,10440,10440,10440,10440,0
|
|
20231205,154300,214970880,10440,10440,10440,10440,0
|
|
20231205,154200,214970880,10440,10440,10440,10440,0
|
|
20231205,154100,214970880,10440,10440,10440,10440,0
|
|
20231205,154000,214970880,10440,10440,10440,10440,0
|
|
20231205,153900,214970880,10440,10440,10440,10440,0
|
|
20231205,153800,214970880,10440,10440,10440,10440,2026
|
|
20231205,153700,214970880,10440,10440,10440,10440,0
|
|
20231205,153600,214970880,10440,10440,10440,10440,0
|
|
20231205,153500,214970880,10440,10440,10440,10440,0
|
|
20231205,153400,214970880,10440,10440,10440,10440,0
|
|
20231205,153300,214970880,10440,10440,10440,10440,0
|
|
20231205,153200,214970880,10440,10440,10440,10440,0
|
|
20231205,153100,214970880,10440,10440,10440,10440,0
|
|
20231205,153000,214970880,10440,10440,10440,10440,2026
|
|
20231205,152900,193819440,10400,10400,10400,10400,0
|
|
20231205,152800,193819440,10400,10400,10400,10400,0
|
|
20231205,152700,193819440,10400,10400,10400,10400,0
|
|
20231205,152600,193819440,10400,10400,10400,10400,0
|
|
20231205,152500,193819440,10400,10400,10400,10400,0
|
|
20231205,152400,193819440,10400,10400,10400,10400,0
|
|
20231205,152300,193819440,10400,10400,10400,10400,0
|
|
20231205,152200,193819440,10400,10400,10400,10400,0
|
|
20231205,152100,193819440,10400,10400,10400,10400,0
|
|
20231205,152000,193819440,10400,10400,10400,10400,0
|
|
20231205,151900,193819440,10400,10360,10400,10360,14
|
|
20231205,151800,193674010,10360,10310,10360,10310,265
|
|
20231205,151700,190941590,10320,10330,10330,10320,8
|
|
20231205,151600,190859000,10290,10300,10300,10290,45
|
|
20231205,151500,190395700,10300,10320,10320,10300,629
|
|
20231205,151400,183916800,10310,10320,10320,10310,500
|
|
20231205,151300,178761740,10320,10320,10320,10320,0
|
|
20231205,151200,178761740,10320,10350,10350,10310,314
|
|
20231205,151100,175519080,10350,10360,10370,10350,1930
|
|
20231205,151000,155525080,10360,10360,10360,10360,1
|
|
20231205,150900,155514720,10360,10370,10370,10360,300
|
|
20231205,150800,152405810,10360,10360,10360,10360,0
|
|
20231205,150700,152405810,10360,10400,10400,10360,28
|
|
20231205,150600,152115170,10390,10390,10390,10390,7
|
|
20231205,150500,152042440,10370,10370,10370,10360,85
|
|
20231205,150400,151161580,10370,10370,10370,10370,39
|
|
20231205,150300,150757150,10360,10370,10370,10360,24
|
|
20231205,150200,150508310,10400,10400,10400,10400,0
|
|
20231205,150100,150508310,10400,10400,10400,10400,1
|
|
20231205,150000,150497910,10370,10370,10370,10370,0
|
|
20231205,145900,150497910,10370,10400,10400,10370,37
|
|
20231205,145800,150114010,10400,10400,10400,10400,1
|
|
20231205,145700,150103610,10370,10400,10400,10370,17
|
|
20231205,145600,149927260,10380,10400,10400,10380,17
|
|
20231205,145500,149750780,10370,10370,10420,10370,7
|
|
20231205,145400,149678140,10370,10400,10400,10370,835
|
|
20231205,145300,141016190,10420,10420,10420,10420,0
|
|
20231205,145200,141016190,10420,10420,10420,10420,0
|
|
20231205,145100,141016190,10420,10420,10420,10420,0
|
|
20231205,145000,141016190,10420,10420,10420,10420,0
|
|
20231205,144900,141016190,10420,10420,10420,10420,0
|
|
20231205,144800,141016190,10420,10420,10420,10420,0
|
|
20231205,144700,141016190,10420,10420,10420,10420,0
|
|
20231205,144600,141016190,10420,10420,10420,10420,2
|
|
20231205,144500,140995350,10380,10380,10380,10380,54
|
|
20231205,144400,140434830,10420,10420,10420,10420,1
|
|
20231205,144300,140424410,10370,10370,10370,10370,0
|
|
20231205,144200,140424410,10370,10370,10370,10370,3
|
|
20231205,144100,140393300,10370,10370,10370,10370,0
|
|
20231205,144000,140393300,10370,10460,10460,10370,2068
|
|
20231205,143900,118874510,10430,10430,10430,10430,0
|
|
20231205,143800,118874510,10430,10440,10440,10430,44
|
|
20231205,143700,118415500,10480,10440,10480,10420,1027
|
|
20231205,143600,107701110,10460,10460,10460,10460,0
|
|
20231205,143500,107701110,10460,10440,10460,10440,2
|
|
20231205,143400,107680210,10450,10470,10470,10450,916
|
|
20231205,143300,98098880,10490,10490,10490,10490,10
|
|
20231205,143200,97993980,10480,10490,10490,10480,171
|
|
20231205,143100,96201650,10500,10500,10500,10500,1
|
|
20231205,143000,96191150,10490,10490,10490,10490,130
|
|
20231205,142900,94827450,10490,10490,10490,10490,0
|
|
20231205,142800,94827450,10490,10490,10490,10490,1
|
|
20231205,142700,94816960,10480,10480,10480,10480,0
|
|
20231205,142600,94816960,10480,10490,10490,10480,449
|
|
20231205,142500,90111370,10490,10490,10490,10490,0
|
|
20231205,142400,90111370,10490,10490,10490,10490,0
|
|
20231205,142300,90111370,10490,10490,10490,10490,0
|
|
20231205,142200,90111370,10490,10490,10490,10490,118
|
|
20231205,142100,88873550,10490,10490,10490,10490,0
|
|
20231205,142000,88873550,10490,10490,10490,10490,64
|
|
20231205,141900,88202190,10500,10500,10500,10500,0
|
|
20231205,141800,88202190,10500,10500,10500,10500,0
|
|
20231205,141700,88202190,10500,10500,10500,10500,0
|
|
20231205,141600,88202190,10500,10500,10500,10500,0
|
|
20231205,141500,88202190,10500,10500,10500,10500,32
|
|
20231205,141400,87866190,10510,10510,10510,10510,0
|
|
20231205,141300,87866190,10510,10510,10510,10510,15
|
|
20231205,141200,87708540,10510,10510,10510,10510,0
|
|
20231205,141100,87708540,10510,10510,10510,10510,7
|
|
20231205,141000,87634970,10510,10510,10510,10510,0
|
|
20231205,140900,87634970,10510,10510,10510,10510,0
|
|
20231205,140800,87634970,10510,10510,10510,10510,0
|
|
20231205,140700,87634970,10510,10510,10510,10510,0
|
|
20231205,140600,87634970,10510,10510,10510,10510,0
|
|
20231205,140500,87634970,10510,10510,10510,10510,0
|
|
20231205,140400,87634970,10510,10510,10510,10510,0
|
|
20231205,140300,87634970,10510,10510,10510,10510,1
|
|
20231205,140200,87624460,10490,10490,10490,10490,40
|
|
20231205,140100,87204860,10510,10510,10510,10510,0
|
|
20231205,140000,87204860,10510,10510,10510,10510,1
|
|
20231205,135900,87194350,10500,10500,10500,10500,0
|
|
20231205,135800,87194350,10500,10500,10500,10500,272
|
|
20231205,135700,84338350,10510,10510,10510,10510,0
|
|
20231205,135600,84338350,10510,10510,10510,10510,0
|
|
20231205,135500,84338350,10510,10510,10510,10510,0
|
|
20231205,135400,84338350,10510,10510,10510,10510,280
|
|
20231205,135300,81395550,10520,10520,10520,10520,1
|
|
20231205,135200,81385030,10520,10520,10520,10520,6
|
|
20231205,135100,81321910,10520,10520,10520,10520,0
|
|
20231205,135000,81321910,10520,10520,10520,10520,2
|
|
20231205,134900,81300870,10520,10520,10520,10520,5
|
|
20231205,134800,81248270,10510,10510,10510,10510,0
|
|
20231205,134700,81248270,10510,10510,10510,10510,247
|
|
20231205,134600,78652300,10520,10520,10520,10520,0
|
|
20231205,134500,78652300,10520,10520,10520,10520,0
|
|
20231205,134400,78652300,10520,10520,10520,10520,0
|
|
20231205,134300,78652300,10520,10520,10520,10520,0
|
|
20231205,134200,78652300,10520,10510,10520,10510,105
|
|
20231205,134100,77548250,10520,10520,10520,10520,6
|
|
20231205,134000,77485130,10520,10520,10520,10520,0
|
|
20231205,133900,77485130,10520,10520,10520,10520,1
|
|
20231205,133800,77474610,10520,10520,10520,10520,94
|
|
20231205,133700,76485730,10520,10520,10520,10520,1
|
|
20231205,133600,76475210,10520,10520,10520,10520,0
|
|
20231205,133500,76475210,10520,10520,10520,10520,6
|
|
20231205,133400,76412090,10520,10520,10520,10520,1
|
|
20231205,133300,76401570,10520,10520,10520,10520,0
|
|
20231205,133200,76401570,10520,10520,10520,10520,7
|
|
20231205,133100,76327930,10520,10520,10520,10520,0
|
|
20231205,133000,76327930,10520,10520,10520,10520,6
|
|
20231205,132900,76264810,10520,10520,10520,10520,1
|
|
20231205,132800,76254290,10520,10520,10520,10520,0
|
|
20231205,132700,76254290,10520,10520,10520,10520,7
|
|
20231205,132600,76180650,10520,10520,10520,10520,2
|
|
20231205,132500,76159610,10520,10520,10520,10520,0
|
|
20231205,132400,76159610,10520,10520,10520,10520,0
|
|
20231205,132300,76159610,10520,10520,10520,10520,0
|
|
20231205,132200,76159610,10520,10520,10520,10520,1
|
|
20231205,132100,76149090,10500,10500,10500,10500,0
|
|
20231205,132000,76149090,10500,10500,10500,10500,1
|
|
20231205,131900,76138590,10500,10500,10500,10500,0
|
|
20231205,131800,76138590,10500,10500,10500,10500,0
|
|
20231205,131700,76138590,10500,10500,10500,10500,0
|
|
20231205,131600,76138590,10500,10500,10500,10500,94
|
|
20231205,131500,75151590,10510,10520,10520,10510,61
|
|
20231205,131400,74510470,10510,10520,10520,10510,390
|
|
20231205,131300,70408430,10530,10530,10530,10530,0
|
|
20231205,131200,70408430,10530,10530,10530,10530,0
|
|
20231205,131100,70408430,10530,10530,10530,10530,0
|
|
20231205,131000,70408430,10530,10530,10530,10530,0
|
|
20231205,130900,70408430,10530,10530,10530,10530,468
|
|
20231205,130800,65480390,10540,10540,10540,10540,2
|
|
20231205,130700,65459310,10540,10540,10540,10540,0
|
|
20231205,130600,65459310,10540,10540,10540,10540,6
|
|
20231205,130500,65396070,10540,10540,10540,10540,1
|
|
20231205,130400,65385530,10540,10540,10540,10540,1
|
|
20231205,130300,65374990,10540,10540,10540,10540,7
|
|
20231205,130200,65301210,10540,10540,10540,10540,1
|
|
20231205,130100,65290670,10540,10540,10540,10540,1
|
|
20231205,130000,65280130,10540,10540,10540,10540,7
|
|
20231205,125900,65206350,10540,10540,10540,10540,1
|
|
20231205,125800,65195810,10540,10540,10540,10540,1
|
|
20231205,125700,65185270,10540,10540,10540,10540,6
|
|
20231205,125600,65122030,10540,10540,10540,10540,2
|
|
20231205,125500,65100950,10540,10540,10540,10540,20
|
|
20231205,125400,64890150,10540,10540,10540,10540,0
|
|
20231205,125300,64890150,10540,10540,10540,10540,2
|
|
20231205,125200,64869070,10540,10540,10540,10540,0
|
|
20231205,125100,64869070,10540,10540,10540,10540,0
|
|
20231205,125000,64869070,10540,10540,10540,10540,17
|
|
20231205,124900,64689890,10540,10550,10550,10540,12
|
|
20231205,124800,64563400,10550,10550,10550,10550,4
|
|
20231205,124700,64521200,10550,10540,10550,10540,101
|
|
20231205,124600,63456130,10540,10540,10540,10540,3
|
|
20231205,124500,63424510,10540,10540,10540,10540,15
|
|
20231205,124400,63266410,10540,10540,10540,10540,173
|
|
20231205,124300,61442990,10540,10540,10540,10540,1
|
|
20231205,124200,61432450,10540,10540,10540,10540,1
|
|
20231205,124100,61421910,10540,10540,10540,10540,0
|
|
20231205,124000,61421910,10540,10540,10540,10540,17
|
|
20231205,123900,61242730,10550,10550,10550,10550,0
|
|
20231205,123800,61242730,10550,10550,10550,10550,0
|
|
20231205,123700,61242730,10550,10550,10550,10550,0
|
|
20231205,123600,61242730,10550,10550,10550,10550,0
|
|
20231205,123500,61242730,10550,10550,10550,10550,0
|
|
20231205,123400,61242730,10550,10540,10550,10540,16
|
|
20231205,123300,61074080,10550,10550,10550,10550,1
|
|
20231205,123200,61063530,10550,10540,10550,10540,119
|
|
20231205,123100,59809260,10540,10540,10540,10540,0
|
|
20231205,123000,59809260,10540,10540,10540,10540,6
|
|
20231205,122900,59746020,10540,10540,10540,10540,40
|
|
20231205,122800,59324420,10540,10540,10540,10540,1
|
|
20231205,122700,59313880,10530,10540,10540,10530,150
|
|
20231205,122600,57734370,10540,10540,10540,10540,0
|
|
20231205,122500,57734370,10540,10540,10540,10540,139
|
|
20231205,122400,56269310,10540,10540,10540,10540,1
|
|
20231205,122300,56258770,10540,10540,10540,10540,0
|
|
20231205,122200,56258770,10540,10540,10540,10540,5
|
|
20231205,122100,56206070,10540,10540,10540,10540,0
|
|
20231205,122000,56206070,10540,10540,10540,10540,1
|
|
20231205,121900,56195530,10540,10540,10540,10540,0
|
|
20231205,121800,56195530,10540,10540,10540,10540,1
|
|
20231205,121700,56184990,10540,10540,10540,10540,1
|
|
20231205,121600,56174450,10540,10550,10550,10540,15
|
|
20231205,121500,56016290,10550,10550,10550,10550,1
|
|
20231205,121400,56005740,10540,10540,10540,10540,0
|
|
20231205,121300,56005740,10540,10540,10540,10540,3
|
|
20231205,121200,55974120,10550,10550,10550,10550,0
|
|
20231205,121100,55974120,10550,10550,10550,10550,1
|
|
20231205,121000,55963570,10530,10530,10530,10530,0
|
|
20231205,120900,55963570,10530,10530,10530,10530,0
|
|
20231205,120800,55963570,10530,10530,10530,10530,0
|
|
20231205,120700,55963570,10530,10530,10530,10530,0
|
|
20231205,120600,55963570,10530,10530,10530,10530,17
|
|
20231205,120500,55784560,10550,10550,10550,10550,0
|
|
20231205,120400,55784560,10550,10550,10550,10550,1
|
|
20231205,120300,55774010,10510,10530,10550,10510,599
|
|
20231205,120200,49476990,10550,10550,10550,10550,0
|
|
20231205,120100,49476990,10550,10550,10550,10550,0
|
|
20231205,120000,49476990,10550,10550,10550,10550,0
|
|
20231205,115900,49476990,10550,10550,10550,10550,0
|
|
20231205,115800,49476990,10550,10550,10550,10550,0
|
|
20231205,115700,49476990,10550,10550,10550,10550,0
|
|
20231205,115600,49476990,10550,10550,10550,10550,1
|
|
20231205,115500,49466440,10560,10560,10560,10560,0
|
|
20231205,115400,49466440,10560,10560,10560,10560,0
|
|
20231205,115300,49466440,10560,10540,10560,10520,596
|
|
20231205,115200,43181570,10530,10530,10530,10530,2
|
|
20231205,115100,43160510,10540,10540,10540,10540,1
|
|
20231205,115000,43149970,10540,10540,10540,10540,0
|
|
20231205,114900,43149970,10540,10540,10540,10540,1
|
|
20231205,114800,43139430,10540,10540,10540,10540,11
|
|
20231205,114700,43023490,10540,10540,10540,10540,0
|
|
20231205,114600,43023490,10540,10540,10540,10540,1
|
|
20231205,114500,43012950,10540,10540,10540,10540,0
|
|
20231205,114400,43012950,10540,10540,10540,10540,0
|
|
20231205,114300,43012950,10540,10540,10540,10540,1
|
|
20231205,114200,43002410,10540,10530,10540,10530,3
|
|
20231205,114100,42970810,10530,10530,10530,10530,0
|
|
20231205,114000,42970810,10530,10530,10530,10530,0
|
|
20231205,113900,42970810,10530,10530,10530,10530,1
|
|
20231205,113800,42960280,10530,10530,10530,10530,0
|
|
20231205,113700,42960280,10530,10530,10530,10530,0
|
|
20231205,113600,42960280,10530,10530,10530,10530,5
|
|
20231205,113500,42907630,10540,10540,10540,10540,0
|
|
20231205,113400,42907630,10540,10540,10540,10540,0
|
|
20231205,113300,42907630,10540,10540,10540,10540,0
|
|
20231205,113200,42907630,10540,10520,10540,10520,3
|
|
20231205,113100,42876050,10540,10540,10540,10540,0
|
|
20231205,113000,42876050,10540,10540,10540,10540,0
|
|
20231205,112900,42876050,10540,10540,10540,10540,0
|
|
20231205,112800,42876050,10540,10540,10540,10540,0
|
|
20231205,112700,42876050,10540,10540,10540,10540,0
|
|
20231205,112600,42876050,10540,10540,10540,10540,0
|
|
20231205,112500,42876050,10540,10540,10540,10540,0
|
|
20231205,112400,42876050,10540,10540,10540,10540,0
|
|
20231205,112300,42876050,10540,10540,10540,10510,245
|
|
20231205,112200,40295020,10540,10540,10540,10540,0
|
|
20231205,112100,40295020,10540,10540,10540,10540,0
|
|
20231205,112000,40295020,10540,10540,10540,10540,1
|
|
20231205,111900,40284480,10540,10540,10540,10540,5
|
|
20231205,111800,40231780,10540,10540,10540,10540,1
|
|
20231205,111700,40221240,10540,10540,10540,10540,0
|
|
20231205,111600,40221240,10540,10540,10540,10540,0
|
|
20231205,111500,40221240,10540,10540,10540,10540,1
|
|
20231205,111400,40210700,10540,10540,10540,10540,0
|
|
20231205,111300,40210700,10540,10540,10540,10540,3
|
|
20231205,111200,40179080,10540,10540,10540,10540,1
|
|
20231205,111100,40168540,10540,10540,10540,10540,0
|
|
20231205,111000,40168540,10540,10540,10540,10540,0
|
|
20231205,110900,40168540,10540,10540,10540,10540,10
|
|
20231205,110800,40063140,10540,10540,10540,10540,0
|
|
20231205,110700,40063140,10540,10510,10540,10510,117
|
|
20231205,110600,38833170,10520,10520,10520,10520,0
|
|
20231205,110500,38833170,10520,10520,10520,10520,0
|
|
20231205,110400,38833170,10520,10520,10520,10520,0
|
|
20231205,110300,38833170,10520,10520,10520,10520,2
|
|
20231205,110200,38812130,10540,10540,10540,10540,1
|
|
20231205,110100,38801590,10540,10540,10540,10540,0
|
|
20231205,110000,38801590,10540,10540,10540,10540,30
|
|
20231205,105900,38485390,10540,10540,10540,10540,0
|
|
20231205,105800,38485390,10540,10530,10540,10530,200
|
|
20231205,105700,36379170,10530,10530,10530,10530,0
|
|
20231205,105600,36379170,10530,10530,10530,10530,0
|
|
20231205,105500,36379170,10530,10530,10530,10530,2
|
|
20231205,105400,36358110,10530,10530,10530,10530,0
|
|
20231205,105300,36358110,10530,10530,10530,10530,0
|
|
20231205,105200,36358110,10530,10530,10530,10530,0
|
|
20231205,105100,36358110,10530,10530,10530,10530,1
|
|
20231205,105000,36347580,10510,10510,10510,10510,0
|
|
20231205,104900,36347580,10510,10510,10510,10510,0
|
|
20231205,104800,36347580,10510,10530,10530,10510,139
|
|
20231205,104700,34884790,10530,10530,10530,10530,0
|
|
20231205,104600,34884790,10530,10530,10530,10530,0
|
|
20231205,104500,34884790,10530,10530,10530,10530,0
|
|
20231205,104400,34884790,10530,10530,10530,10530,3
|
|
20231205,104300,34853200,10530,10510,10530,10510,533
|
|
20231205,104200,29250080,10500,10500,10500,10490,531
|
|
20231205,104100,23675160,10500,10500,10500,10500,0
|
|
20231205,104000,23675160,10500,10500,10500,10500,0
|
|
20231205,103900,23675160,10500,10500,10500,10500,0
|
|
20231205,103800,23675160,10500,10500,10500,10500,0
|
|
20231205,103700,23675160,10500,10500,10500,10500,1
|
|
20231205,103600,23664660,10490,10490,10490,10490,8
|
|
20231205,103500,23580740,10490,10490,10490,10490,0
|
|
20231205,103400,23580740,10490,10490,10490,10490,0
|
|
20231205,103300,23580740,10490,10490,10490,10490,0
|
|
20231205,103200,23580740,10490,10490,10490,10490,1
|
|
20231205,103100,23570250,10480,10480,10480,10480,64
|
|
20231205,103000,22899530,10490,10490,10490,10490,0
|
|
20231205,102900,22899530,10490,10490,10490,10490,201
|
|
20231205,102800,20791040,10500,10500,10500,10500,0
|
|
20231205,102700,20791040,10500,10500,10500,10500,0
|
|
20231205,102600,20791040,10500,10500,10500,10500,1
|
|
20231205,102500,20780540,10500,10500,10500,10500,0
|
|
20231205,102400,20780540,10500,10500,10500,10500,0
|
|
20231205,102300,20780540,10500,10500,10500,10500,0
|
|
20231205,102200,20780540,10500,10500,10500,10500,0
|
|
20231205,102100,20780540,10500,10500,10500,10500,10
|
|
20231205,102000,20675540,10510,10510,10510,10510,0
|
|
20231205,101900,20675540,10510,10510,10510,10510,0
|
|
20231205,101800,20675540,10510,10510,10510,10510,0
|
|
20231205,101700,20675540,10510,10510,10510,10510,0
|
|
20231205,101600,20675540,10510,10510,10510,10510,0
|
|
20231205,101500,20675540,10510,10510,10510,10510,0
|
|
20231205,101400,20675540,10510,10510,10510,10510,0
|
|
20231205,101300,20675540,10510,10510,10510,10510,9
|
|
20231205,101200,20580950,10510,10510,10510,10510,0
|
|
20231205,101100,20580950,10510,10510,10510,10510,0
|
|
20231205,101000,20580950,10510,10510,10510,10510,0
|
|
20231205,100900,20580950,10510,10510,10510,10510,0
|
|
20231205,100800,20580950,10510,10510,10510,10510,0
|
|
20231205,100700,20580950,10510,10510,10510,10510,1
|
|
20231205,100600,20570440,10480,10480,10480,10480,0
|
|
20231205,100500,20570440,10480,10480,10480,10480,57
|
|
20231205,100400,19973080,10490,10490,10490,10490,0
|
|
20231205,100300,19973080,10490,10490,10490,10490,0
|
|
20231205,100200,19973080,10490,10490,10490,10490,0
|
|
20231205,100100,19973080,10490,10490,10490,10490,28
|
|
20231205,100000,19679360,10510,10510,10510,10510,1
|
|
20231205,095900,19668850,10490,10490,10490,10490,0
|
|
20231205,095800,19668850,10490,10490,10490,10490,0
|
|
20231205,095700,19668850,10490,10490,10490,10490,0
|
|
20231205,095600,19668850,10490,10490,10490,10490,0
|
|
20231205,095500,19668850,10490,10490,10490,10490,0
|
|
20231205,095400,19668850,10490,10490,10490,10490,0
|
|
20231205,095300,19668850,10490,10500,10500,10490,716
|
|
20231205,095200,12154880,10520,10520,10520,10520,0
|
|
20231205,095100,12154880,10520,10520,10520,10520,0
|
|
20231205,095000,12154880,10520,10520,10520,10520,0
|
|
20231205,094900,12154880,10520,10520,10520,10520,1
|
|
20231205,094800,12144360,10500,10500,10500,10500,0
|
|
20231205,094700,12144360,10500,10500,10500,10500,116
|
|
20231205,094600,10926360,10500,10500,10500,10490,387
|
|
20231205,094500,6863320,10500,10500,10500,10500,1
|
|
20231205,094400,6852820,10490,10490,10490,10490,95
|
|
20231205,094300,5856270,10490,10490,10490,10490,0
|
|
20231205,094200,5856270,10490,10490,10490,10490,0
|
|
20231205,094100,5856270,10490,10490,10490,10490,0
|
|
20231205,094000,5856270,10490,10490,10490,10490,1
|
|
20231205,093900,5845780,10490,10490,10490,10490,0
|
|
20231205,093800,5845780,10490,10490,10490,10490,1
|
|
20231205,093700,5835290,10490,10490,10490,10490,2
|
|
20231205,093600,5814310,10490,10490,10490,10490,0
|
|
20231205,093500,5814310,10490,10490,10490,10490,1
|
|
20231205,093400,5803820,10500,10500,10500,10500,0
|
|
20231205,093300,5803820,10500,10500,10500,10500,0
|
|
20231205,093200,5803820,10500,10500,10500,10500,0
|
|
20231205,093100,5803820,10500,10500,10500,10500,0
|
|
20231205,093000,5803820,10500,10500,10500,10500,0
|
|
20231205,092900,5803820,10500,10500,10500,10500,0
|
|
20231205,092800,5803820,10500,10500,10500,10500,0
|
|
20231205,092700,5803820,10500,10500,10500,10500,0
|
|
20231205,092600,5803820,10500,10500,10500,10500,0
|
|
20231205,092500,5803820,10500,10500,10500,10500,0
|
|
20231205,092400,5803820,10500,10500,10500,10500,0
|
|
20231205,092300,5803820,10500,10500,10500,10500,0
|
|
20231205,092200,5803820,10500,10500,10500,10500,0
|
|
20231205,092100,5803820,10500,10500,10500,10500,0
|
|
20231205,092000,5803820,10500,10500,10500,10500,0
|
|
20231205,091900,5803820,10500,10500,10500,10500,1
|
|
20231205,091800,5793320,10500,10500,10500,10500,0
|
|
20231205,091700,5793320,10500,10500,10500,10500,6
|
|
20231205,091600,5730320,10500,10500,10500,10500,9
|
|
20231205,091500,5635820,10500,10500,10500,10500,1
|
|
20231205,091400,5625320,10530,10530,10530,10530,0
|
|
20231205,091300,5625320,10530,10530,10530,10530,0
|
|
20231205,091200,5625320,10530,10530,10530,10530,0
|
|
20231205,091100,5625320,10530,10530,10530,10530,9
|
|
20231205,091000,5530550,10530,10460,10530,10410,232
|
|
20231205,090900,3105160,10470,10480,10480,10470,46
|
|
20231205,090800,2623140,10490,10530,10530,10490,16
|
|
20231205,090700,2455260,10540,10540,10540,10540,1
|
|
20231205,090600,2444720,10500,10500,10500,10500,100
|
|
20231205,090500,1394720,10550,10550,10550,10550,4
|
|
20231205,090400,1352520,10480,10480,10480,10480,0
|
|
20231205,090300,1352520,10480,10480,10480,10480,0
|
|
20231205,090200,1352520,10480,10480,10480,10480,0
|
|
20231205,090100,1352520,10480,10480,10480,10480,99
|
|
20231205,090000,315000,10500,10500,10500,10500,30
|