579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183600,266729200,18930,18930,18930,18930,466
|
|
20231205,183500,266729200,18930,18930,18930,18930,0
|
|
20231205,183400,266729200,18930,18930,18930,18930,0
|
|
20231205,183300,266729200,18930,18930,18930,18930,0
|
|
20231205,183200,266729200,18930,18930,18930,18930,0
|
|
20231205,183100,266729200,18930,18930,18930,18930,0
|
|
20231205,183000,266729200,18930,18930,18930,18930,0
|
|
20231205,182900,266729200,18930,18930,18930,18930,0
|
|
20231205,182800,266729200,18930,18930,18930,18930,0
|
|
20231205,182700,266729200,18930,18930,18930,18930,0
|
|
20231205,182600,266729200,18930,18930,18930,18930,0
|
|
20231205,182500,266729200,18930,18930,18930,18930,0
|
|
20231205,182400,266729200,18930,18930,18930,18930,0
|
|
20231205,182300,266729200,18930,18930,18930,18930,0
|
|
20231205,182200,266729200,18930,18930,18930,18930,0
|
|
20231205,182100,266729200,18930,18930,18930,18930,0
|
|
20231205,182000,266729200,18930,18930,18930,18930,0
|
|
20231205,181900,266729200,18930,18930,18930,18930,0
|
|
20231205,181800,266729200,18930,18930,18930,18930,0
|
|
20231205,181700,266729200,18930,18930,18930,18930,0
|
|
20231205,181600,266729200,18930,18930,18930,18930,0
|
|
20231205,181500,266729200,18930,18930,18930,18930,0
|
|
20231205,181400,266729200,18930,18930,18930,18930,0
|
|
20231205,181300,266729200,18930,18930,18930,18930,0
|
|
20231205,181200,266729200,18930,18930,18930,18930,0
|
|
20231205,181100,266729200,18930,18930,18930,18930,0
|
|
20231205,181000,266729200,18930,18930,18930,18930,0
|
|
20231205,180900,266729200,18930,18930,18930,18930,0
|
|
20231205,180800,266729200,18930,18930,18930,18930,0
|
|
20231205,180700,266729200,18930,18930,18930,18930,0
|
|
20231205,180600,266729200,18930,18930,18930,18930,466
|
|
20231205,180500,266729200,18930,18930,18930,18930,0
|
|
20231205,180400,266729200,18930,18930,18930,18930,0
|
|
20231205,180300,266729200,18930,18930,18930,18930,0
|
|
20231205,180200,266729200,18930,18930,18930,18930,0
|
|
20231205,180100,266729200,18930,18930,18930,18930,0
|
|
20231205,180000,266729200,18930,18930,18930,18930,0
|
|
20231205,175900,266729200,18930,18930,18930,18930,0
|
|
20231205,175800,266729200,18930,18930,18930,18930,0
|
|
20231205,175700,266729200,18930,18930,18930,18930,0
|
|
20231205,175600,266729200,18930,18930,18930,18930,0
|
|
20231205,175500,266729200,18930,18930,18930,18930,0
|
|
20231205,175400,266729200,18930,18930,18930,18930,0
|
|
20231205,175300,266729200,18930,18930,18930,18930,0
|
|
20231205,175200,266729200,18930,18930,18930,18930,0
|
|
20231205,175100,266729200,18930,18930,18930,18930,0
|
|
20231205,175000,266729200,18930,18930,18930,18930,0
|
|
20231205,174900,266729200,18930,18930,18930,18930,0
|
|
20231205,174800,266729200,18930,18930,18930,18930,0
|
|
20231205,174700,266729200,18930,18930,18930,18930,0
|
|
20231205,174600,266729200,18930,18930,18930,18930,0
|
|
20231205,174500,266729200,18930,18930,18930,18930,0
|
|
20231205,174400,266729200,18930,18930,18930,18930,0
|
|
20231205,174300,266729200,18930,18930,18930,18930,0
|
|
20231205,174200,266729200,18930,18930,18930,18930,0
|
|
20231205,174100,266729200,18930,18930,18930,18930,0
|
|
20231205,174000,266729200,18930,18930,18930,18930,0
|
|
20231205,173900,266729200,18930,18930,18930,18930,0
|
|
20231205,173800,266729200,18930,18930,18930,18930,0
|
|
20231205,173700,266729200,18930,18930,18930,18930,0
|
|
20231205,173600,266729200,18930,18930,18930,18930,466
|
|
20231205,173500,266729200,18930,18930,18930,18930,0
|
|
20231205,173400,266729200,18930,18930,18930,18930,0
|
|
20231205,173300,266729200,18930,18930,18930,18930,0
|
|
20231205,173200,266729200,18930,18930,18930,18930,0
|
|
20231205,173100,266729200,18930,18930,18930,18930,0
|
|
20231205,173000,266729200,18930,18930,18930,18930,0
|
|
20231205,172900,266729200,18930,18930,18930,18930,0
|
|
20231205,172800,266729200,18930,18930,18930,18930,0
|
|
20231205,172700,266729200,18930,18930,18930,18930,0
|
|
20231205,172600,266729200,18930,18930,18930,18930,0
|
|
20231205,172500,266729200,18930,18930,18930,18930,0
|
|
20231205,172400,266729200,18930,18930,18930,18930,0
|
|
20231205,172300,266729200,18930,18930,18930,18930,0
|
|
20231205,172200,266729200,18930,18930,18930,18930,0
|
|
20231205,172100,266729200,18930,18930,18930,18930,0
|
|
20231205,172000,266729200,18930,18930,18930,18930,0
|
|
20231205,171900,266729200,18930,18930,18930,18930,0
|
|
20231205,171800,266729200,18930,18930,18930,18930,0
|
|
20231205,171700,266729200,18930,18930,18930,18930,0
|
|
20231205,171600,266729200,18930,18930,18930,18930,0
|
|
20231205,171500,266729200,18930,18930,18930,18930,0
|
|
20231205,171400,266729200,18930,18930,18930,18930,0
|
|
20231205,171300,266729200,18930,18930,18930,18930,0
|
|
20231205,171200,266729200,18930,18930,18930,18930,0
|
|
20231205,171100,266729200,18930,18930,18930,18930,0
|
|
20231205,171000,266729200,18930,18930,18930,18930,0
|
|
20231205,170900,266729200,18930,18930,18930,18930,0
|
|
20231205,170800,266729200,18930,18930,18930,18930,0
|
|
20231205,170700,266729200,18930,18930,18930,18930,0
|
|
20231205,170600,266729200,18930,18930,18930,18930,466
|
|
20231205,170500,266729200,18930,18930,18930,18930,0
|
|
20231205,170400,266729200,18930,18930,18930,18930,0
|
|
20231205,170300,266729200,18930,18930,18930,18930,0
|
|
20231205,170200,266729200,18930,18930,18930,18930,0
|
|
20231205,170100,266729200,18930,18930,18930,18930,0
|
|
20231205,170000,266729200,18930,18930,18930,18930,0
|
|
20231205,165900,266729200,18930,18930,18930,18930,0
|
|
20231205,165800,266729200,18930,18930,18930,18930,0
|
|
20231205,165700,266729200,18930,18930,18930,18930,0
|
|
20231205,165600,266729200,18930,18930,18930,18930,0
|
|
20231205,165500,266729200,18930,18930,18930,18930,0
|
|
20231205,165400,266729200,18930,18930,18930,18930,0
|
|
20231205,165300,266729200,18930,18930,18930,18930,0
|
|
20231205,165200,266729200,18930,18930,18930,18930,0
|
|
20231205,165100,266729200,18930,18930,18930,18930,0
|
|
20231205,165000,266729200,18930,18930,18930,18930,0
|
|
20231205,164900,266729200,18930,18930,18930,18930,0
|
|
20231205,164800,266729200,18930,18930,18930,18930,0
|
|
20231205,164700,266729200,18930,18930,18930,18930,0
|
|
20231205,164600,266729200,18930,18930,18930,18930,0
|
|
20231205,164500,266729200,18930,18930,18930,18930,0
|
|
20231205,164400,266729200,18930,18930,18930,18930,0
|
|
20231205,164300,266729200,18930,18930,18930,18930,0
|
|
20231205,164200,266729200,18930,18930,18930,18930,0
|
|
20231205,164100,266729200,18930,18930,18930,18930,0
|
|
20231205,164000,266729200,18930,18930,18930,18930,0
|
|
20231205,163900,266729200,18930,18930,18930,18930,0
|
|
20231205,163800,266729200,18930,18930,18930,18930,0
|
|
20231205,163700,266729200,18930,18930,18930,18930,0
|
|
20231205,163600,266729200,18930,18930,18930,18930,466
|
|
20231205,163500,266729200,18930,18930,18930,18930,0
|
|
20231205,163400,266729200,18930,18930,18930,18930,0
|
|
20231205,163300,266729200,18930,18930,18930,18930,0
|
|
20231205,163200,266729200,18930,18930,18930,18930,0
|
|
20231205,163100,266729200,18930,18930,18930,18930,0
|
|
20231205,163000,266729200,18930,18930,18930,18930,0
|
|
20231205,162900,266729200,18930,18930,18930,18930,0
|
|
20231205,162800,266729200,18930,18930,18930,18930,0
|
|
20231205,162700,266729200,18930,18930,18930,18930,0
|
|
20231205,162600,266729200,18930,18930,18930,18930,0
|
|
20231205,162500,266729200,18930,18930,18930,18930,0
|
|
20231205,162400,266729200,18930,18930,18930,18930,0
|
|
20231205,162300,266729200,18930,18930,18930,18930,0
|
|
20231205,162200,266729200,18930,18930,18930,18930,0
|
|
20231205,162100,266729200,18930,18930,18930,18930,0
|
|
20231205,162000,266729200,18930,18930,18930,18930,0
|
|
20231205,161900,266729200,18930,18930,18930,18930,0
|
|
20231205,161800,266729200,18930,18930,18930,18930,0
|
|
20231205,161700,266729200,18930,18930,18930,18930,0
|
|
20231205,161600,266729200,18930,18930,18930,18930,0
|
|
20231205,161500,266729200,18930,18930,18930,18930,0
|
|
20231205,161400,266729200,18930,18930,18930,18930,0
|
|
20231205,161300,266729200,18930,18930,18930,18930,0
|
|
20231205,161200,266729200,18930,18930,18930,18930,0
|
|
20231205,161100,266729200,18930,18930,18930,18930,0
|
|
20231205,161000,266729200,18930,18930,18930,18930,0
|
|
20231205,160900,266729200,18930,18930,18930,18930,0
|
|
20231205,160800,266729200,18930,18930,18930,18930,0
|
|
20231205,160700,266729200,18930,18930,18930,18930,0
|
|
20231205,160600,266729200,18930,18930,18930,18930,466
|
|
20231205,160500,266729200,18930,18930,18930,18930,0
|
|
20231205,160400,266729200,18930,18930,18930,18930,0
|
|
20231205,160300,266729200,18930,18930,18930,18930,0
|
|
20231205,160200,266729200,18930,18930,18930,18930,0
|
|
20231205,160100,266729200,18930,18930,18930,18930,0
|
|
20231205,160000,266729200,18930,18930,18930,18930,0
|
|
20231205,155900,266729200,18930,18930,18930,18930,0
|
|
20231205,155800,266729200,18930,18930,18930,18930,0
|
|
20231205,155700,266729200,18930,18930,18930,18930,0
|
|
20231205,155600,266729200,18930,18930,18930,18930,0
|
|
20231205,155500,266729200,18930,18930,18930,18930,0
|
|
20231205,155400,266729200,18930,18930,18930,18930,0
|
|
20231205,155300,266729200,18930,18930,18930,18930,0
|
|
20231205,155200,266729200,18930,18930,18930,18930,0
|
|
20231205,155100,266729200,18930,18930,18930,18930,0
|
|
20231205,155000,266729200,18930,18930,18930,18930,0
|
|
20231205,154900,266729200,18930,18930,18930,18930,0
|
|
20231205,154800,266729200,18930,18930,18930,18930,0
|
|
20231205,154700,266729200,18930,18930,18930,18930,0
|
|
20231205,154600,266729200,18930,18930,18930,18930,0
|
|
20231205,154500,266729200,18930,18930,18930,18930,0
|
|
20231205,154400,266729200,18930,18930,18930,18930,0
|
|
20231205,154300,266729200,18930,18930,18930,18930,0
|
|
20231205,154200,266729200,18930,18930,18930,18930,0
|
|
20231205,154100,266729200,18930,18930,18930,18930,0
|
|
20231205,154000,266729200,18930,18930,18930,18930,0
|
|
20231205,153900,266729200,18930,18930,18930,18930,0
|
|
20231205,153800,266729200,18930,18930,18930,18930,0
|
|
20231205,153700,266729200,18930,18930,18930,18930,0
|
|
20231205,153600,266729200,18930,18930,18930,18930,466
|
|
20231205,153500,266729200,18930,18930,18930,18930,0
|
|
20231205,153400,266729200,18930,18930,18930,18930,0
|
|
20231205,153300,266729200,18930,18930,18930,18930,0
|
|
20231205,153200,266729200,18930,18930,18930,18930,0
|
|
20231205,153100,266729200,18930,18930,18930,18930,0
|
|
20231205,153000,266729200,18930,18930,18930,18930,466
|
|
20231205,152900,257907820,18950,18950,18950,18950,0
|
|
20231205,152800,257907820,18950,18950,18950,18950,0
|
|
20231205,152700,257907820,18950,18950,18950,18950,0
|
|
20231205,152600,257907820,18950,18950,18950,18950,0
|
|
20231205,152500,257907820,18950,18950,18950,18950,0
|
|
20231205,152400,257907820,18950,18950,18950,18950,0
|
|
20231205,152300,257907820,18950,18950,18950,18950,0
|
|
20231205,152200,257907820,18950,18950,18950,18950,0
|
|
20231205,152100,257907820,18950,18950,18950,18950,0
|
|
20231205,152000,257907820,18950,18950,18950,18950,0
|
|
20231205,151900,257907820,18950,18940,18950,18930,20
|
|
20231205,151800,257529080,18930,18930,18930,18930,14
|
|
20231205,151700,257264060,18940,18940,18940,18940,50
|
|
20231205,151600,256317060,18940,18940,18940,18930,38
|
|
20231205,151500,255597420,18940,18940,18940,18940,97
|
|
20231205,151400,253760240,18940,18940,18940,18940,7
|
|
20231205,151300,253627660,18960,18960,18960,18960,0
|
|
20231205,151200,253627660,18960,18960,18960,18960,0
|
|
20231205,151100,253627660,18960,18950,18960,18940,457
|
|
20231205,151000,244970650,18950,18950,18950,18950,1
|
|
20231205,150900,244951700,18940,18960,18960,18940,207
|
|
20231205,150800,241030090,18950,18950,18950,18950,389
|
|
20231205,150700,233658540,18960,18960,18960,18960,100
|
|
20231205,150600,231762540,18960,18960,18960,18960,0
|
|
20231205,150500,231762540,18960,18960,18960,18960,100
|
|
20231205,150400,229866540,18960,18980,18980,18960,102
|
|
20231205,150300,227932580,18980,18960,18980,18960,201
|
|
20231205,150200,224121600,18950,18980,18980,18950,220
|
|
20231205,150100,219948330,18980,18970,18980,18970,2
|
|
20231205,150000,219910380,18980,18950,18980,18950,5
|
|
20231205,145900,219815600,18980,18970,18980,18970,7
|
|
20231205,145800,219682800,18960,18960,18960,18960,1
|
|
20231205,145700,219663840,18950,18950,18950,18950,0
|
|
20231205,145600,219663840,18950,18950,18950,18950,3
|
|
20231205,145500,219606990,18960,18960,18960,18960,94
|
|
20231205,145400,217824750,18970,18970,18970,18970,1
|
|
20231205,145300,217805780,18960,18960,18960,18960,19
|
|
20231205,145200,217445540,18970,18970,18970,18970,1
|
|
20231205,145100,217426570,18970,18960,18970,18960,6
|
|
20231205,145000,217312800,18970,18970,18970,18970,1
|
|
20231205,144900,217293830,18960,18960,18960,18960,163
|
|
20231205,144800,214203350,18970,18970,18970,18970,0
|
|
20231205,144700,214203350,18970,18970,18970,18970,98
|
|
20231205,144600,212344290,18970,18970,18970,18970,2
|
|
20231205,144500,212306350,18970,18970,18970,18970,1
|
|
20231205,144400,212287380,18980,18980,18980,18980,6
|
|
20231205,144300,212173500,18980,18980,18980,18980,10
|
|
20231205,144200,211983700,18980,18980,18980,18980,1
|
|
20231205,144100,211964720,18960,18970,18970,18960,131
|
|
20231205,144000,209480950,18960,18960,18960,18960,300
|
|
20231205,143900,203792950,18970,18980,18980,18970,118
|
|
20231205,143800,201554240,18980,18980,18980,18980,75
|
|
20231205,143700,200130740,18980,18980,18980,18980,2
|
|
20231205,143600,200092780,18970,18970,18970,18970,7
|
|
20231205,143500,199959990,18970,18970,18970,18970,100
|
|
20231205,143400,198062990,18960,18960,18960,18960,100
|
|
20231205,143300,196166990,18960,18970,18970,18960,224
|
|
20231205,143200,191919690,18970,18970,18970,18970,3
|
|
20231205,143100,191862780,18960,18960,18970,18960,30
|
|
20231205,143000,191293970,18960,18960,18960,18960,1
|
|
20231205,142900,191275010,18960,18960,18960,18960,0
|
|
20231205,142800,191275010,18960,18970,18970,18960,2
|
|
20231205,142700,191237080,18960,18970,18970,18960,2
|
|
20231205,142600,191199150,18960,18970,18970,18960,22
|
|
20231205,142500,190781820,18960,18960,18960,18960,1
|
|
20231205,142400,190762860,18960,18970,18970,18960,61
|
|
20231205,142300,189605790,18960,18960,18960,18960,4
|
|
20231205,142200,189529950,18960,18960,18960,18960,1
|
|
20231205,142100,189510990,18960,18970,18970,18960,3
|
|
20231205,142000,189454100,18960,18960,18960,18960,0
|
|
20231205,141900,189454100,18960,18960,18960,18960,1
|
|
20231205,141800,189435140,18960,18960,18960,18960,4
|
|
20231205,141700,189359300,18970,18960,18970,18960,2
|
|
20231205,141600,189321370,18960,18960,18960,18960,10
|
|
20231205,141500,189131770,18960,18960,18970,18960,59
|
|
20231205,141400,188013120,18970,18960,18970,18960,2
|
|
20231205,141300,187975190,18960,18960,18960,18960,16
|
|
20231205,141200,187671830,18960,18960,18960,18960,1
|
|
20231205,141100,187652870,18960,18960,18960,18960,27
|
|
20231205,141000,187140950,18970,18960,18970,18960,2
|
|
20231205,140900,187103020,18960,18960,18960,18960,4
|
|
20231205,140800,187027180,18960,18960,18960,18960,1
|
|
20231205,140700,187008220,18970,18960,18970,18960,2
|
|
20231205,140600,186970290,18960,18960,18960,18960,71
|
|
20231205,140500,185624130,18960,18960,18960,18960,1
|
|
20231205,140400,185605170,18960,18970,18970,18960,2
|
|
20231205,140300,185567240,18970,18970,18970,18970,10
|
|
20231205,140200,185377540,18970,18970,18970,18970,0
|
|
20231205,140100,185377540,18970,18960,18970,18960,72
|
|
20231205,140000,184011710,18970,18960,18970,18960,3
|
|
20231205,135900,183954820,18960,18950,18960,18950,4
|
|
20231205,135800,183879000,18950,18950,18950,18950,0
|
|
20231205,135700,183879000,18950,18950,18960,18950,3
|
|
20231205,135600,183822140,18950,18950,18950,18950,1
|
|
20231205,135500,183803190,18960,18960,18960,18960,0
|
|
20231205,135400,183803190,18960,18960,18960,18960,1
|
|
20231205,135300,183784230,18980,18980,18980,18980,0
|
|
20231205,135200,183784230,18980,18950,18980,18950,21
|
|
20231205,135100,183385880,18960,18960,18960,18960,0
|
|
20231205,135000,183385880,18960,18960,18960,18960,1
|
|
20231205,134900,183366920,18950,18960,18960,18950,262
|
|
20231205,134800,178399430,18960,18960,18960,18960,1
|
|
20231205,134700,178380470,18960,18970,18970,18960,2
|
|
20231205,134600,178342540,18960,18960,18960,18960,35
|
|
20231205,134500,177678940,18960,18960,18960,18960,1
|
|
20231205,134400,177659980,18970,18970,18970,18970,1
|
|
20231205,134300,177641010,18970,18970,18970,18970,0
|
|
20231205,134200,177641010,18970,18960,18970,18960,10
|
|
20231205,134100,177451330,18960,18960,18960,18960,1
|
|
20231205,134000,177432370,18950,18960,18960,18950,2
|
|
20231205,133900,177394460,18950,18950,18950,18950,1
|
|
20231205,133800,177375510,18950,18950,18950,18950,5
|
|
20231205,133700,177280760,18960,18950,18960,18950,2
|
|
20231205,133600,177242850,18950,18950,18950,18950,0
|
|
20231205,133500,177242850,18950,18950,18950,18950,2
|
|
20231205,133400,177204950,18950,18950,18950,18950,1
|
|
20231205,133300,177186000,18960,18960,18960,18960,1
|
|
20231205,133200,177167040,18950,18950,18950,18950,4
|
|
20231205,133100,177091240,18960,18960,18960,18960,0
|
|
20231205,133000,177091240,18960,18960,18960,18960,1
|
|
20231205,132900,177072280,18960,18960,18960,18960,0
|
|
20231205,132800,177072280,18960,18960,18960,18960,0
|
|
20231205,132700,177072280,18960,18960,18960,18960,1
|
|
20231205,132600,177053320,18960,18960,18960,18960,94
|
|
20231205,132500,175271080,18980,18980,18980,18980,21
|
|
20231205,132400,174872500,18970,18970,18970,18970,1
|
|
20231205,132300,174853530,18970,18970,18970,18970,2
|
|
20231205,132200,174815590,18980,18980,18980,18980,0
|
|
20231205,132100,174815590,18980,18980,18980,18980,0
|
|
20231205,132000,174815590,18980,18980,18980,18980,2
|
|
20231205,131900,174777630,18980,18980,18980,18980,0
|
|
20231205,131800,174777630,18980,18980,18980,18980,0
|
|
20231205,131700,174777630,18980,18980,18980,18980,0
|
|
20231205,131600,174777630,18980,18970,18980,18970,4
|
|
20231205,131500,174701730,18970,18970,18970,18970,0
|
|
20231205,131400,174701730,18970,18970,18970,18970,0
|
|
20231205,131300,174701730,18970,18960,18970,18960,4
|
|
20231205,131200,174625880,18970,18970,18970,18970,0
|
|
20231205,131100,174625880,18970,18970,18970,18970,0
|
|
20231205,131000,174625880,18970,18970,18970,18970,3
|
|
20231205,130900,174568970,18980,18980,18980,18980,2
|
|
20231205,130800,174531010,18980,18980,18980,18980,0
|
|
20231205,130700,174531010,18980,18980,18980,18980,1
|
|
20231205,130600,174512030,18970,18970,18970,18970,0
|
|
20231205,130500,174512030,18970,18970,18970,18970,29
|
|
20231205,130400,173961900,18970,18970,18970,18970,0
|
|
20231205,130300,173961900,18970,18970,18970,18970,1
|
|
20231205,130200,173942930,18970,18980,18980,18970,66
|
|
20231205,130100,172690630,18990,18990,18990,18990,0
|
|
20231205,130000,172690630,18990,19000,19000,18990,13
|
|
20231205,125900,172443640,19000,19000,19000,19000,2
|
|
20231205,125800,172405640,19000,19000,19000,19000,100
|
|
20231205,125700,170505640,18990,18990,18990,18990,0
|
|
20231205,125600,170505640,18990,18990,18990,18990,1
|
|
20231205,125500,170486650,18990,18990,18990,18990,35
|
|
20231205,125400,169822000,19000,19000,19000,19000,0
|
|
20231205,125300,169822000,19000,19000,19000,19000,1
|
|
20231205,125200,169803000,19000,19000,19000,19000,84
|
|
20231205,125100,168207000,19000,19000,19000,19000,0
|
|
20231205,125000,168207000,19000,19000,19000,19000,1
|
|
20231205,124900,168188000,19000,19000,19000,19000,0
|
|
20231205,124800,168188000,19000,19000,19000,19000,0
|
|
20231205,124700,168188000,19000,19000,19000,19000,1
|
|
20231205,124600,168169000,19000,19000,19000,19000,1
|
|
20231205,124500,168150000,18990,18990,18990,18990,3
|
|
20231205,124400,168093030,19000,19000,19000,19000,20
|
|
20231205,124300,167713030,19000,19000,19000,19000,2
|
|
20231205,124200,167675030,18980,18980,18980,18980,0
|
|
20231205,124100,167675030,18980,18980,18980,18980,0
|
|
20231205,124000,167675030,18980,18980,18980,18980,0
|
|
20231205,123900,167675030,18980,18980,18980,18980,0
|
|
20231205,123800,167675030,18980,18980,18980,18980,5
|
|
20231205,123700,167580130,18990,18990,18990,18990,0
|
|
20231205,123600,167580130,18990,18990,18990,18990,1
|
|
20231205,123500,167561140,18990,18990,18990,18990,0
|
|
20231205,123400,167561140,18990,18990,18990,18990,0
|
|
20231205,123300,167561140,18990,19000,19000,18990,12
|
|
20231205,123200,167333250,19000,19000,19000,19000,0
|
|
20231205,123100,167333250,19000,19000,19000,19000,8
|
|
20231205,123000,167181250,18990,18990,18990,18990,15
|
|
20231205,122900,166896400,18990,18980,18990,18980,15
|
|
20231205,122800,166611640,18980,18980,18980,18980,0
|
|
20231205,122700,166611640,18980,18980,18980,18980,0
|
|
20231205,122600,166611640,18980,18970,18980,18970,5
|
|
20231205,122500,166516780,18970,18970,18970,18970,0
|
|
20231205,122400,166516780,18970,18970,18970,18970,0
|
|
20231205,122300,166516780,18970,18970,18970,18970,20
|
|
20231205,122200,166137380,18960,18960,18960,18960,0
|
|
20231205,122100,166137380,18960,18960,18960,18960,18
|
|
20231205,122000,165796100,18970,18970,18970,18970,0
|
|
20231205,121900,165796100,18970,18970,18970,18970,1
|
|
20231205,121800,165777130,18970,18970,18970,18970,0
|
|
20231205,121700,165777130,18970,18970,18970,18970,1
|
|
20231205,121600,165758160,18970,18970,18970,18970,1
|
|
20231205,121500,165739190,18960,18960,18960,18960,31
|
|
20231205,121400,165151430,18960,18960,18960,18960,0
|
|
20231205,121300,165151430,18960,18950,18960,18950,287
|
|
20231205,121200,159712770,18960,18960,18960,18960,29
|
|
20231205,121100,159162930,18960,18960,18960,18960,1
|
|
20231205,121000,159143970,18960,18960,18960,18960,1
|
|
20231205,120900,159125010,18970,18970,18970,18970,1
|
|
20231205,120800,159106040,18970,18970,18970,18970,0
|
|
20231205,120700,159106040,18970,18970,18970,18970,9
|
|
20231205,120600,158935310,18970,18970,18970,18970,1
|
|
20231205,120500,158916340,18980,18980,18980,18980,1
|
|
20231205,120400,158897360,18990,18990,18990,18990,0
|
|
20231205,120300,158897360,18990,18990,18990,18990,1
|
|
20231205,120200,158878370,18990,18990,18990,18990,18
|
|
20231205,120100,158536550,18980,18980,18980,18980,0
|
|
20231205,120000,158536550,18980,18980,18980,18980,0
|
|
20231205,115900,158536550,18980,18980,18980,18980,0
|
|
20231205,115800,158536550,18980,18980,18980,18980,2
|
|
20231205,115700,158498590,18990,18990,18990,18990,0
|
|
20231205,115600,158498590,18990,19000,19000,18990,2
|
|
20231205,115500,158460600,18980,18980,18980,18980,0
|
|
20231205,115400,158460600,18980,18980,18980,18980,0
|
|
20231205,115300,158460600,18980,18980,18980,18980,0
|
|
20231205,115200,158460600,18980,18980,18980,18980,0
|
|
20231205,115100,158460600,18980,18980,18980,18980,0
|
|
20231205,115000,158460600,18980,18980,18980,18980,1
|
|
20231205,114900,158441620,19000,19000,19000,19000,1
|
|
20231205,114800,158422620,19000,19000,19000,19000,0
|
|
20231205,114700,158422620,19000,19000,19000,19000,0
|
|
20231205,114600,158422620,19000,19000,19000,19000,1
|
|
20231205,114500,158403620,19010,19010,19010,19010,32
|
|
20231205,114400,157795300,19010,19010,19010,19010,0
|
|
20231205,114300,157795300,19010,19010,19010,19010,77
|
|
20231205,114200,156331530,19010,19010,19010,19010,5
|
|
20231205,114100,156236480,19010,19010,19010,19010,1
|
|
20231205,114000,156217470,18990,18990,18990,18990,11
|
|
20231205,113900,156008580,18990,18960,19040,18960,304
|
|
20231205,113800,150237770,18950,18950,18950,18950,2
|
|
20231205,113700,150199870,18950,18950,18950,18950,0
|
|
20231205,113600,150199870,18950,18950,18950,18950,1
|
|
20231205,113500,150180920,18950,18950,18950,18950,0
|
|
20231205,113400,150180920,18950,18950,18950,18950,1
|
|
20231205,113300,150161970,18940,18950,18950,18940,11
|
|
20231205,113200,149953620,18940,18920,18950,18910,895
|
|
20231205,113100,133005110,18920,18920,18920,18920,33
|
|
20231205,113000,132380750,18930,18930,18930,18930,0
|
|
20231205,112900,132380750,18930,18930,18930,18930,2
|
|
20231205,112800,132342890,18930,18930,18930,18930,0
|
|
20231205,112700,132342890,18930,18930,18930,18930,5
|
|
20231205,112600,132248240,18930,18930,18930,18930,1
|
|
20231205,112500,132229310,18930,18930,18930,18930,3
|
|
20231205,112400,132172520,18930,18930,18930,18930,0
|
|
20231205,112300,132172520,18930,18930,18930,18930,0
|
|
20231205,112200,132172520,18930,18930,18930,18930,1
|
|
20231205,112100,132153590,18930,18930,18930,18930,0
|
|
20231205,112000,132153590,18930,18930,18930,18930,0
|
|
20231205,111900,132153590,18930,18930,18930,18930,2
|
|
20231205,111800,132115730,18930,18930,18930,18930,0
|
|
20231205,111700,132115730,18930,18930,18930,18930,0
|
|
20231205,111600,132115730,18930,18930,18930,18930,1
|
|
20231205,111500,132096800,18920,18920,18920,18920,3
|
|
20231205,111400,132040040,18920,18920,18920,18920,0
|
|
20231205,111300,132040040,18920,18920,18920,18920,1
|
|
20231205,111200,132021120,18930,18910,18930,18910,158
|
|
20231205,111100,129032630,18920,18920,18920,18920,0
|
|
20231205,111000,129032630,18920,18920,18920,18920,1
|
|
20231205,110900,129013710,18920,18920,18930,18920,6
|
|
20231205,110800,128900180,18910,18910,18910,18910,100
|
|
20231205,110700,127009180,18920,18920,18920,18920,0
|
|
20231205,110600,127009180,18920,18920,18920,18920,0
|
|
20231205,110500,127009180,18920,18910,18920,18910,11
|
|
20231205,110400,126801160,18930,18930,18930,18930,0
|
|
20231205,110300,126801160,18930,18930,18930,18930,0
|
|
20231205,110200,126801160,18930,18930,18930,18930,2
|
|
20231205,110100,126763300,18930,18930,18930,18930,0
|
|
20231205,110000,126763300,18930,18930,18930,18930,1
|
|
20231205,105900,126744370,18930,18930,18930,18930,0
|
|
20231205,105800,126744370,18930,18930,18930,18930,10
|
|
20231205,105700,126555070,18920,18920,18920,18920,0
|
|
20231205,105600,126555070,18920,18920,18920,18920,1
|
|
20231205,105500,126536150,18910,18930,18930,18910,504
|
|
20231205,105400,117003310,18930,18930,18930,18930,0
|
|
20231205,105300,117003310,18930,18930,18930,18930,0
|
|
20231205,105200,117003310,18930,18940,18940,18930,4
|
|
20231205,105100,116927580,18930,18930,18930,18930,0
|
|
20231205,105000,116927580,18930,18930,18930,18930,0
|
|
20231205,104900,116927580,18930,18930,18930,18930,1
|
|
20231205,104800,116908650,18930,18930,18930,18930,0
|
|
20231205,104700,116908650,18930,18930,18930,18930,0
|
|
20231205,104600,116908650,18930,18930,18930,18930,8
|
|
20231205,104500,116757210,18930,18930,18930,18930,8
|
|
20231205,104400,116605770,18920,18920,18920,18920,1
|
|
20231205,104300,116586850,18930,18930,18930,18930,0
|
|
20231205,104200,116586850,18930,18930,18930,18930,1
|
|
20231205,104100,116567920,18920,18920,18920,18920,54
|
|
20231205,104000,115546240,18920,18920,18920,18920,10
|
|
20231205,103900,115357040,18920,18920,18920,18920,1
|
|
20231205,103800,115338120,18910,18910,18910,18910,3
|
|
20231205,103700,115281390,18920,18920,18920,18920,0
|
|
20231205,103600,115281390,18920,18920,18920,18920,0
|
|
20231205,103500,115281390,18920,18920,18920,18920,1
|
|
20231205,103400,115262470,18920,18920,18920,18920,4
|
|
20231205,103300,115186790,18920,18920,18920,18920,1
|
|
20231205,103200,115167870,18920,18920,18920,18920,4
|
|
20231205,103100,115092190,18920,18920,18920,18920,2
|
|
20231205,103000,115054350,18910,18910,18910,18910,3
|
|
20231205,102900,114997620,18920,18920,18920,18920,0
|
|
20231205,102800,114997620,18920,18920,18920,18920,1
|
|
20231205,102700,114978700,18920,18920,18920,18920,0
|
|
20231205,102600,114978700,18920,18920,18920,18920,0
|
|
20231205,102500,114978700,18920,18920,18920,18920,1
|
|
20231205,102400,114959780,18910,18910,18910,18910,0
|
|
20231205,102300,114959780,18910,18910,18910,18910,46
|
|
20231205,102200,114089920,18920,18920,18920,18920,1
|
|
20231205,102100,114071000,18910,18910,18910,18910,3
|
|
20231205,102000,114014270,18910,18910,18910,18910,0
|
|
20231205,101900,114014270,18910,18910,18910,18910,32
|
|
20231205,101800,113409150,18920,18910,18920,18910,4
|
|
20231205,101700,113333500,18910,18910,18910,18910,0
|
|
20231205,101600,113333500,18910,18910,18910,18910,0
|
|
20231205,101500,113333500,18910,18900,18910,18900,544
|
|
20231205,101400,103051790,18900,18900,18900,18900,0
|
|
20231205,101300,103051790,18900,18900,18900,18900,0
|
|
20231205,101200,103051790,18900,18910,18910,18900,41
|
|
20231205,101100,102276880,18920,18920,18920,18920,5
|
|
20231205,101000,102182280,18920,18910,18920,18910,41
|
|
20231205,100900,101406580,18910,18910,18910,18900,507
|
|
20231205,100800,91824250,18920,18920,18920,18920,0
|
|
20231205,100700,91824250,18920,18920,18920,18920,0
|
|
20231205,100600,91824250,18920,18920,18920,18920,1
|
|
20231205,100500,91805330,18910,18910,18910,18910,1
|
|
20231205,100400,91786420,18910,18910,18910,18910,100
|
|
20231205,100300,89895420,18930,18930,18930,18930,0
|
|
20231205,100200,89895420,18930,18930,18930,18930,1
|
|
20231205,100100,89876490,18900,18900,18900,18900,0
|
|
20231205,100000,89876490,18900,18910,18910,18900,60
|
|
20231205,095900,88742480,18910,18910,18910,18910,48
|
|
20231205,095800,87834800,18910,18910,18910,18910,0
|
|
20231205,095700,87834800,18910,18910,18910,18910,1
|
|
20231205,095600,87815890,18900,18900,18900,18900,0
|
|
20231205,095500,87815890,18900,18930,18930,18900,83
|
|
20231205,095400,86244790,18930,18930,18930,18930,6
|
|
20231205,095300,86131210,18930,18930,18930,18930,0
|
|
20231205,095200,86131210,18930,18930,18930,18930,5
|
|
20231205,095100,86036560,18930,18930,18930,18930,67
|
|
20231205,095000,84768250,18900,18900,18900,18900,0
|
|
20231205,094900,84768250,18900,18910,18910,18900,11
|
|
20231205,094800,84560300,18940,18930,18940,18930,20
|
|
20231205,094700,84181520,18910,18900,18910,18900,69
|
|
20231205,094600,82876760,18910,18910,18910,18910,12
|
|
20231205,094500,82649840,18910,18930,18930,18910,422
|
|
20231205,094400,74669160,18930,18930,18930,18930,40
|
|
20231205,094300,73911960,18920,18920,18920,18920,0
|
|
20231205,094200,73911960,18920,18910,18920,18910,5
|
|
20231205,094100,73817390,18910,18910,18910,18910,0
|
|
20231205,094000,73817390,18910,18910,18910,18910,0
|
|
20231205,093900,73817390,18910,18910,18910,18910,290
|
|
20231205,093800,68333490,18930,18930,18930,18930,3
|
|
20231205,093700,68276700,18910,18910,18910,18910,0
|
|
20231205,093600,68276700,18910,18910,18910,18910,3
|
|
20231205,093500,68219970,18930,18930,18930,18930,0
|
|
20231205,093400,68219970,18930,18910,18930,18910,46
|
|
20231205,093300,67349250,18910,18910,18910,18910,0
|
|
20231205,093200,67349250,18910,18910,18910,18910,56
|
|
20231205,093100,66290290,18920,18920,18920,18920,100
|
|
20231205,093000,64398290,18920,18920,18920,18920,0
|
|
20231205,092900,64398290,18920,18920,18920,18920,2
|
|
20231205,092800,64360450,18910,18920,18920,18910,408
|
|
20231205,092700,56641650,18920,18920,18920,18920,0
|
|
20231205,092600,56641650,18920,18920,18920,18920,98
|
|
20231205,092500,54787490,18920,18920,18920,18920,0
|
|
20231205,092400,54787490,18920,18930,18930,18920,500
|
|
20231205,092300,45325630,18920,18920,18920,18920,0
|
|
20231205,092200,45325630,18920,18920,18920,18920,0
|
|
20231205,092100,45325630,18920,18920,18920,18920,0
|
|
20231205,092000,45325630,18920,18920,18920,18920,0
|
|
20231205,091900,45325630,18920,18920,18920,18920,0
|
|
20231205,091800,45325630,18920,18920,18920,18920,0
|
|
20231205,091700,45325630,18920,18920,18920,18920,0
|
|
20231205,091600,45325630,18920,18920,18920,18920,0
|
|
20231205,091500,45325630,18920,18920,18920,18920,281
|
|
20231205,091400,40009110,18920,18920,18920,18920,15
|
|
20231205,091300,39725310,18920,18920,18920,18920,27
|
|
20231205,091200,39214470,18920,18920,18920,18920,271
|
|
20231205,091100,34087150,18920,18920,18920,18920,0
|
|
20231205,091000,34087150,18920,18960,18960,18920,11
|
|
20231205,090900,33878990,18920,18930,18930,18920,900
|
|
20231205,090800,16850890,18920,18920,18920,18920,0
|
|
20231205,090700,16850890,18920,18950,18950,18920,61
|
|
20231205,090600,15695870,18950,18970,18970,18950,14
|
|
20231205,090500,15430550,18920,18920,18920,18920,0
|
|
20231205,090400,15430550,18920,18920,18920,18920,0
|
|
20231205,090300,15430550,18920,18930,18930,18920,500
|
|
20231205,090200,5966580,18920,18920,18920,18920,0
|
|
20231205,090100,5966580,18920,18970,18970,18920,288
|
|
20231205,090000,512650,18980,19000,19000,18980,27
|