579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183600,370426180,18940,18940,18940,18940,724
|
|
20231206,183500,370426180,18940,18940,18940,18940,0
|
|
20231206,183400,370426180,18940,18940,18940,18940,0
|
|
20231206,183300,370426180,18940,18940,18940,18940,0
|
|
20231206,183200,370426180,18940,18940,18940,18940,0
|
|
20231206,183100,370426180,18940,18940,18940,18940,0
|
|
20231206,183000,370426180,18940,18940,18940,18940,0
|
|
20231206,182900,370426180,18940,18940,18940,18940,0
|
|
20231206,182800,370426180,18940,18940,18940,18940,0
|
|
20231206,182700,370426180,18940,18940,18940,18940,0
|
|
20231206,182600,370426180,18940,18940,18940,18940,0
|
|
20231206,182500,370426180,18940,18940,18940,18940,0
|
|
20231206,182400,370426180,18940,18940,18940,18940,0
|
|
20231206,182300,370426180,18940,18940,18940,18940,0
|
|
20231206,182200,370426180,18940,18940,18940,18940,0
|
|
20231206,182100,370426180,18940,18940,18940,18940,0
|
|
20231206,182000,370426180,18940,18940,18940,18940,0
|
|
20231206,181900,370426180,18940,18940,18940,18940,0
|
|
20231206,181800,370426180,18940,18940,18940,18940,0
|
|
20231206,181700,370426180,18940,18940,18940,18940,0
|
|
20231206,181600,370426180,18940,18940,18940,18940,0
|
|
20231206,181500,370426180,18940,18940,18940,18940,0
|
|
20231206,181400,370426180,18940,18940,18940,18940,0
|
|
20231206,181300,370426180,18940,18940,18940,18940,0
|
|
20231206,181200,370426180,18940,18940,18940,18940,0
|
|
20231206,181100,370426180,18940,18940,18940,18940,0
|
|
20231206,181000,370426180,18940,18940,18940,18940,0
|
|
20231206,180900,370426180,18940,18940,18940,18940,0
|
|
20231206,180800,370426180,18940,18940,18940,18940,0
|
|
20231206,180700,370426180,18940,18940,18940,18940,0
|
|
20231206,180600,370426180,18940,18940,18940,18940,724
|
|
20231206,180500,370426180,18940,18940,18940,18940,0
|
|
20231206,180400,370426180,18940,18940,18940,18940,0
|
|
20231206,180300,370426180,18940,18940,18940,18940,0
|
|
20231206,180200,370426180,18940,18940,18940,18940,0
|
|
20231206,180100,370426180,18940,18940,18940,18940,0
|
|
20231206,180000,370426180,18940,18940,18940,18940,0
|
|
20231206,175900,370426180,18940,18940,18940,18940,0
|
|
20231206,175800,370426180,18940,18940,18940,18940,0
|
|
20231206,175700,370426180,18940,18940,18940,18940,0
|
|
20231206,175600,370426180,18940,18940,18940,18940,0
|
|
20231206,175500,370426180,18940,18940,18940,18940,0
|
|
20231206,175400,370426180,18940,18940,18940,18940,0
|
|
20231206,175300,370426180,18940,18940,18940,18940,0
|
|
20231206,175200,370426180,18940,18940,18940,18940,0
|
|
20231206,175100,370426180,18940,18940,18940,18940,0
|
|
20231206,175000,370426180,18940,18940,18940,18940,0
|
|
20231206,174900,370426180,18940,18940,18940,18940,0
|
|
20231206,174800,370426180,18940,18940,18940,18940,0
|
|
20231206,174700,370426180,18940,18940,18940,18940,0
|
|
20231206,174600,370426180,18940,18940,18940,18940,0
|
|
20231206,174500,370426180,18940,18940,18940,18940,0
|
|
20231206,174400,370426180,18940,18940,18940,18940,0
|
|
20231206,174300,370426180,18940,18940,18940,18940,0
|
|
20231206,174200,370426180,18940,18940,18940,18940,0
|
|
20231206,174100,370426180,18940,18940,18940,18940,0
|
|
20231206,174000,370426180,18940,18940,18940,18940,0
|
|
20231206,173900,370426180,18940,18940,18940,18940,0
|
|
20231206,173800,370426180,18940,18940,18940,18940,0
|
|
20231206,173700,370426180,18940,18940,18940,18940,0
|
|
20231206,173600,370426180,18940,18940,18940,18940,724
|
|
20231206,173500,370426180,18940,18940,18940,18940,0
|
|
20231206,173400,370426180,18940,18940,18940,18940,0
|
|
20231206,173300,370426180,18940,18940,18940,18940,0
|
|
20231206,173200,370426180,18940,18940,18940,18940,0
|
|
20231206,173100,370426180,18940,18940,18940,18940,0
|
|
20231206,173000,370426180,18940,18940,18940,18940,0
|
|
20231206,172900,370426180,18940,18940,18940,18940,0
|
|
20231206,172800,370426180,18940,18940,18940,18940,0
|
|
20231206,172700,370426180,18940,18940,18940,18940,0
|
|
20231206,172600,370426180,18940,18940,18940,18940,0
|
|
20231206,172500,370426180,18940,18940,18940,18940,0
|
|
20231206,172400,370426180,18940,18940,18940,18940,0
|
|
20231206,172300,370426180,18940,18940,18940,18940,0
|
|
20231206,172200,370426180,18940,18940,18940,18940,0
|
|
20231206,172100,370426180,18940,18940,18940,18940,0
|
|
20231206,172000,370426180,18940,18940,18940,18940,0
|
|
20231206,171900,370426180,18940,18940,18940,18940,0
|
|
20231206,171800,370426180,18940,18940,18940,18940,0
|
|
20231206,171700,370426180,18940,18940,18940,18940,0
|
|
20231206,171600,370426180,18940,18940,18940,18940,0
|
|
20231206,171500,370426180,18940,18940,18940,18940,0
|
|
20231206,171400,370426180,18940,18940,18940,18940,0
|
|
20231206,171300,370426180,18940,18940,18940,18940,0
|
|
20231206,171200,370426180,18940,18940,18940,18940,0
|
|
20231206,171100,370426180,18940,18940,18940,18940,0
|
|
20231206,171000,370426180,18940,18940,18940,18940,0
|
|
20231206,170900,370426180,18940,18940,18940,18940,0
|
|
20231206,170800,370426180,18940,18940,18940,18940,0
|
|
20231206,170700,370426180,18940,18940,18940,18940,0
|
|
20231206,170600,370426180,18940,18940,18940,18940,724
|
|
20231206,170500,370426180,18940,18940,18940,18940,0
|
|
20231206,170400,370426180,18940,18940,18940,18940,0
|
|
20231206,170300,370426180,18940,18940,18940,18940,0
|
|
20231206,170200,370426180,18940,18940,18940,18940,0
|
|
20231206,170100,370426180,18940,18940,18940,18940,0
|
|
20231206,170000,370426180,18940,18940,18940,18940,0
|
|
20231206,165900,370426180,18940,18940,18940,18940,0
|
|
20231206,165800,370426180,18940,18940,18940,18940,0
|
|
20231206,165700,370426180,18940,18940,18940,18940,0
|
|
20231206,165600,370426180,18940,18940,18940,18940,0
|
|
20231206,165500,370426180,18940,18940,18940,18940,0
|
|
20231206,165400,370426180,18940,18940,18940,18940,0
|
|
20231206,165300,370426180,18940,18940,18940,18940,0
|
|
20231206,165200,370426180,18940,18940,18940,18940,0
|
|
20231206,165100,370426180,18940,18940,18940,18940,0
|
|
20231206,165000,370426180,18940,18940,18940,18940,0
|
|
20231206,164900,370426180,18940,18940,18940,18940,0
|
|
20231206,164800,370426180,18940,18940,18940,18940,0
|
|
20231206,164700,370426180,18940,18940,18940,18940,0
|
|
20231206,164600,370426180,18940,18940,18940,18940,0
|
|
20231206,164500,370426180,18940,18940,18940,18940,0
|
|
20231206,164400,370426180,18940,18940,18940,18940,0
|
|
20231206,164300,370426180,18940,18940,18940,18940,0
|
|
20231206,164200,370426180,18940,18940,18940,18940,0
|
|
20231206,164100,370426180,18940,18940,18940,18940,0
|
|
20231206,164000,370426180,18940,18940,18940,18940,0
|
|
20231206,163900,370426180,18940,18940,18940,18940,0
|
|
20231206,163800,370426180,18940,18940,18940,18940,0
|
|
20231206,163700,370426180,18940,18940,18940,18940,0
|
|
20231206,163600,370426180,18940,18940,18940,18940,724
|
|
20231206,163500,370426180,18940,18940,18940,18940,0
|
|
20231206,163400,370426180,18940,18940,18940,18940,0
|
|
20231206,163300,370426180,18940,18940,18940,18940,0
|
|
20231206,163200,370426180,18940,18940,18940,18940,0
|
|
20231206,163100,370426180,18940,18940,18940,18940,0
|
|
20231206,163000,370426180,18940,18940,18940,18940,0
|
|
20231206,162900,370426180,18940,18940,18940,18940,0
|
|
20231206,162800,370426180,18940,18940,18940,18940,0
|
|
20231206,162700,370426180,18940,18940,18940,18940,0
|
|
20231206,162600,370426180,18940,18940,18940,18940,0
|
|
20231206,162500,370426180,18940,18940,18940,18940,0
|
|
20231206,162400,370426180,18940,18940,18940,18940,0
|
|
20231206,162300,370426180,18940,18940,18940,18940,0
|
|
20231206,162200,370426180,18940,18940,18940,18940,0
|
|
20231206,162100,370426180,18940,18940,18940,18940,0
|
|
20231206,162000,370426180,18940,18940,18940,18940,0
|
|
20231206,161900,370426180,18940,18940,18940,18940,0
|
|
20231206,161800,370426180,18940,18940,18940,18940,0
|
|
20231206,161700,370426180,18940,18940,18940,18940,0
|
|
20231206,161600,370426180,18940,18940,18940,18940,0
|
|
20231206,161500,370426180,18940,18940,18940,18940,0
|
|
20231206,161400,370426180,18940,18940,18940,18940,0
|
|
20231206,161300,370426180,18940,18940,18940,18940,0
|
|
20231206,161200,370426180,18940,18940,18940,18940,0
|
|
20231206,161100,370426180,18940,18940,18940,18940,0
|
|
20231206,161000,370426180,18940,18940,18940,18940,0
|
|
20231206,160900,370426180,18940,18940,18940,18940,0
|
|
20231206,160800,370426180,18940,18940,18940,18940,0
|
|
20231206,160700,370426180,18940,18940,18940,18940,0
|
|
20231206,160600,370426180,18940,18940,18940,18940,724
|
|
20231206,160500,370426180,18940,18940,18940,18940,0
|
|
20231206,160400,370426180,18940,18940,18940,18940,0
|
|
20231206,160300,370426180,18940,18940,18940,18940,0
|
|
20231206,160200,370426180,18940,18940,18940,18940,0
|
|
20231206,160100,370426180,18940,18940,18940,18940,0
|
|
20231206,160000,370426180,18940,18940,18940,18940,0
|
|
20231206,155900,370426180,18940,18940,18940,18940,0
|
|
20231206,155800,370426180,18940,18940,18940,18940,0
|
|
20231206,155700,370426180,18940,18940,18940,18940,0
|
|
20231206,155600,370426180,18940,18940,18940,18940,0
|
|
20231206,155500,370426180,18940,18940,18940,18940,0
|
|
20231206,155400,370426180,18940,18940,18940,18940,0
|
|
20231206,155300,370426180,18940,18940,18940,18940,0
|
|
20231206,155200,370426180,18940,18940,18940,18940,0
|
|
20231206,155100,370426180,18940,18940,18940,18940,0
|
|
20231206,155000,370426180,18940,18940,18940,18940,0
|
|
20231206,154900,370426180,18940,18940,18940,18940,0
|
|
20231206,154800,370426180,18940,18940,18940,18940,0
|
|
20231206,154700,370426180,18940,18940,18940,18940,0
|
|
20231206,154600,370426180,18940,18940,18940,18940,0
|
|
20231206,154500,370426180,18940,18940,18940,18940,0
|
|
20231206,154400,370426180,18940,18940,18940,18940,0
|
|
20231206,154300,370426180,18940,18940,18940,18940,0
|
|
20231206,154200,370426180,18940,18940,18940,18940,0
|
|
20231206,154100,370426180,18940,18940,18940,18940,0
|
|
20231206,154000,370426180,18940,18940,18940,18940,0
|
|
20231206,153900,370426180,18940,18940,18940,18940,0
|
|
20231206,153800,370426180,18940,18940,18940,18940,0
|
|
20231206,153700,370426180,18940,18940,18940,18940,0
|
|
20231206,153600,370426180,18940,18940,18940,18940,724
|
|
20231206,153500,370426180,18940,18940,18940,18940,0
|
|
20231206,153400,370426180,18940,18940,18940,18940,0
|
|
20231206,153300,370426180,18940,18940,18940,18940,0
|
|
20231206,153200,370426180,18940,18940,18940,18940,0
|
|
20231206,153100,370426180,18940,18940,18940,18940,0
|
|
20231206,153000,370426180,18940,18940,18940,18940,724
|
|
20231206,152900,356713620,18950,18950,18950,18950,0
|
|
20231206,152800,356713620,18950,18950,18950,18950,0
|
|
20231206,152700,356713620,18950,18950,18950,18950,0
|
|
20231206,152600,356713620,18950,18950,18950,18950,0
|
|
20231206,152500,356713620,18950,18950,18950,18950,0
|
|
20231206,152400,356713620,18950,18950,18950,18950,0
|
|
20231206,152300,356713620,18950,18950,18950,18950,0
|
|
20231206,152200,356713620,18950,18950,18950,18950,0
|
|
20231206,152100,356713620,18950,18950,18950,18950,0
|
|
20231206,152000,356713620,18950,18950,18950,18950,0
|
|
20231206,151900,356713620,18950,18960,18960,18950,137
|
|
20231206,151800,354116430,18960,18960,18960,18960,13
|
|
20231206,151700,353869950,18970,18970,18970,18970,1
|
|
20231206,151600,353850980,18970,18960,18970,18960,56
|
|
20231206,151500,352789180,18960,18950,18970,18950,100
|
|
20231206,151400,350893160,18950,18960,18960,18950,5
|
|
20231206,151300,350798390,18960,18980,18980,18950,120
|
|
20231206,151200,348524350,18980,18990,18990,18950,8
|
|
20231206,151100,348372640,18950,18930,18950,18930,158
|
|
20231206,151000,345379030,18940,18930,18950,18930,9
|
|
20231206,150900,345208610,18940,18930,18940,18930,33
|
|
20231206,150800,344583910,18950,18940,18950,18940,4
|
|
20231206,150700,344508120,18940,18930,18940,18930,102
|
|
20231206,150600,342576250,18940,18940,18940,18930,8
|
|
20231206,150500,342424770,18930,18940,18940,18930,35
|
|
20231206,150400,341762200,18930,18930,18940,18930,5
|
|
20231206,150300,341667530,18930,18930,18940,18930,18
|
|
20231206,150200,341326650,18930,18940,18940,18930,25
|
|
20231206,150100,340853380,18940,18930,18940,18930,8
|
|
20231206,150000,340701930,18940,18930,18940,18930,15
|
|
20231206,145900,340417940,18930,18930,18940,18930,9
|
|
20231206,145800,340247520,18930,18930,18940,18930,5
|
|
20231206,145700,340152850,18930,18930,18940,18930,5
|
|
20231206,145600,340058180,18940,18940,18940,18930,8
|
|
20231206,145500,339906700,18930,18940,18940,18930,4
|
|
20231206,145400,339830970,18940,18960,18960,18940,454
|
|
20231206,145300,331232170,18960,18940,18960,18940,5
|
|
20231206,145200,331137430,18940,18950,18960,18940,5
|
|
20231206,145100,331042680,18940,18940,18940,18940,28
|
|
20231206,145000,330512360,18950,18950,18950,18950,4
|
|
20231206,144900,330436560,18960,18940,18960,18940,5
|
|
20231206,144800,330341830,18950,18950,18950,18950,2
|
|
20231206,144700,330303930,18960,18940,18960,18940,8
|
|
20231206,144600,330152350,18940,18940,18940,18940,1
|
|
20231206,144500,330133410,18950,18930,18950,18930,142
|
|
20231206,144400,327444200,18930,18930,18930,18930,3
|
|
20231206,144300,327387410,18930,18930,18930,18930,3
|
|
20231206,144200,327330620,18930,18930,18930,18930,3
|
|
20231206,144100,327273830,18930,18930,18930,18930,3
|
|
20231206,144000,327217040,18930,18930,18930,18930,3
|
|
20231206,143900,327160250,18930,18930,18930,18930,3
|
|
20231206,143800,327103460,18930,18930,18930,18930,3
|
|
20231206,143700,327046670,18930,18930,18930,18930,5
|
|
20231206,143600,326952020,18940,18940,18940,18940,202
|
|
20231206,143500,323126140,18940,18940,18940,18940,1
|
|
20231206,143400,323107200,18950,18950,18950,18950,0
|
|
20231206,143300,323107200,18950,18930,18950,18930,97
|
|
20231206,143200,321270030,18930,18930,18930,18930,3
|
|
20231206,143100,321213240,18930,18930,18930,18930,3
|
|
20231206,143000,321156450,18940,18930,18940,18930,4
|
|
20231206,142900,321080720,18930,18940,18940,18930,4
|
|
20231206,142800,321004990,18930,18930,18930,18930,1
|
|
20231206,142700,320986060,18950,18930,18950,18930,57
|
|
20231206,142600,319906590,18930,18960,18960,18930,120
|
|
20231206,142500,317632730,18960,18960,18960,18960,62
|
|
20231206,142400,316457210,18960,18960,18960,18960,0
|
|
20231206,142300,316457210,18960,18960,18960,18960,0
|
|
20231206,142200,316457210,18960,18960,18960,18960,0
|
|
20231206,142100,316457210,18960,18960,18960,18960,4
|
|
20231206,142000,316381370,18960,18960,18960,18960,6
|
|
20231206,141900,316267610,18960,18960,18960,18960,0
|
|
20231206,141800,316267610,18960,18960,18960,18960,0
|
|
20231206,141700,316267610,18960,18960,18960,18960,12
|
|
20231206,141600,316040090,18970,18970,18970,18970,0
|
|
20231206,141500,316040090,18970,18970,18970,18970,0
|
|
20231206,141400,316040090,18970,18970,18970,18970,0
|
|
20231206,141300,316040090,18970,18970,18970,18970,26
|
|
20231206,141200,315546870,18970,18970,18970,18970,0
|
|
20231206,141100,315546870,18970,18970,18970,18970,200
|
|
20231206,141000,311752870,18970,18970,18970,18970,0
|
|
20231206,140900,311752870,18970,18970,18970,18970,0
|
|
20231206,140800,311752870,18970,18970,18970,18970,0
|
|
20231206,140700,311752870,18970,18970,18970,18970,5
|
|
20231206,140600,311658020,18970,18970,18970,18970,0
|
|
20231206,140500,311658020,18970,18970,18970,18970,0
|
|
20231206,140400,311658020,18970,18970,18970,18970,176
|
|
20231206,140300,308319300,18970,18970,18970,18970,0
|
|
20231206,140200,308319300,18970,18970,18970,18970,1
|
|
20231206,140100,308300330,18980,18980,18980,18980,0
|
|
20231206,140000,308300330,18980,18980,18980,18980,0
|
|
20231206,135900,308300330,18980,18980,18980,18980,2
|
|
20231206,135800,308262370,19000,19010,19010,19000,189
|
|
20231206,135700,304670480,19020,19020,19020,19020,0
|
|
20231206,135600,304670480,19020,19020,19020,19020,0
|
|
20231206,135500,304670480,19020,19020,19020,19020,0
|
|
20231206,135400,304670480,19020,19020,19020,19020,0
|
|
20231206,135300,304670480,19020,19020,19020,19020,0
|
|
20231206,135200,304670480,19020,19020,19020,19020,0
|
|
20231206,135100,304670480,19020,19010,19020,19010,2
|
|
20231206,135000,304632450,19010,19010,19010,19010,0
|
|
20231206,134900,304632450,19010,19010,19010,19010,0
|
|
20231206,134800,304632450,19010,19010,19010,19010,0
|
|
20231206,134700,304632450,19010,19010,19010,19010,0
|
|
20231206,134600,304632450,19010,19010,19010,19010,0
|
|
20231206,134500,304632450,19010,19010,19010,19010,14
|
|
20231206,134400,304366310,19010,19010,19010,19010,20
|
|
20231206,134300,303986110,19020,19020,19020,19020,1
|
|
20231206,134200,303967090,19020,19020,19020,19020,0
|
|
20231206,134100,303967090,19020,19010,19020,19010,2
|
|
20231206,134000,303929060,19010,19010,19010,19010,0
|
|
20231206,133900,303929060,19010,19010,19010,19010,0
|
|
20231206,133800,303929060,19010,19010,19010,19010,0
|
|
20231206,133700,303929060,19010,19020,19020,19010,9
|
|
20231206,133600,303757960,19050,19050,19050,19050,0
|
|
20231206,133500,303757960,19050,19050,19050,19040,61
|
|
20231206,133400,302596200,19050,19050,19050,19050,0
|
|
20231206,133300,302596200,19050,19050,19050,19050,0
|
|
20231206,133200,302596200,19050,19050,19050,19050,0
|
|
20231206,133100,302596200,19050,19050,19050,19050,0
|
|
20231206,133000,302596200,19050,19020,19050,19020,22
|
|
20231206,132900,302177220,19050,19040,19050,19040,117
|
|
20231206,132800,299949210,19030,19030,19030,19030,50
|
|
20231206,132700,298997710,19020,19020,19020,19020,50
|
|
20231206,132600,298046710,19010,19010,19010,19010,0
|
|
20231206,132500,298046710,19010,19010,19010,19010,0
|
|
20231206,132400,298046710,19010,19010,19010,19010,114
|
|
20231206,132300,295879570,19010,19010,19010,19010,0
|
|
20231206,132200,295879570,19010,19010,19010,19010,0
|
|
20231206,132100,295879570,19010,19010,19010,19000,108
|
|
20231206,132000,293827550,18990,18990,18990,18990,0
|
|
20231206,131900,293827550,18990,18990,18990,18990,1
|
|
20231206,131800,293808560,19000,19000,19000,19000,343
|
|
20231206,131700,287291560,18990,18970,18990,18970,470
|
|
20231206,131600,278371030,18960,18960,18960,18960,0
|
|
20231206,131500,278371030,18960,18960,18960,18960,0
|
|
20231206,131400,278371030,18960,18960,18960,18960,0
|
|
20231206,131300,278371030,18960,18960,18960,18960,0
|
|
20231206,131200,278371030,18960,18960,18960,18960,0
|
|
20231206,131100,278371030,18960,18960,18960,18960,0
|
|
20231206,131000,278371030,18960,18960,18960,18960,1
|
|
20231206,130900,278352070,18960,18960,18960,18960,87
|
|
20231206,130800,276702550,18960,18960,18960,18960,0
|
|
20231206,130700,276702550,18960,18960,18960,18960,0
|
|
20231206,130600,276702550,18960,18960,18960,18960,0
|
|
20231206,130500,276702550,18960,18960,18960,18960,0
|
|
20231206,130400,276702550,18960,18960,18960,18960,0
|
|
20231206,130300,276702550,18960,18960,18960,18960,0
|
|
20231206,130200,276702550,18960,18960,18960,18960,0
|
|
20231206,130100,276702550,18960,18960,18960,18960,0
|
|
20231206,130000,276702550,18960,18960,18960,18960,2
|
|
20231206,125900,276664630,18950,18950,18950,18950,40
|
|
20231206,125800,275906630,18950,18950,18950,18950,0
|
|
20231206,125700,275906630,18950,18950,18950,18950,0
|
|
20231206,125600,275906630,18950,18950,18950,18950,0
|
|
20231206,125500,275906630,18950,18950,18950,18950,1
|
|
20231206,125400,275887680,18970,18970,18970,18970,0
|
|
20231206,125300,275887680,18970,18970,18970,18970,0
|
|
20231206,125200,275887680,18970,18970,18970,18970,2
|
|
20231206,125100,275849740,18970,18970,18970,18970,100
|
|
20231206,125000,273952740,18950,18950,18950,18950,5
|
|
20231206,124900,273857990,18950,18950,18950,18950,5
|
|
20231206,124800,273763240,18950,18950,18950,18950,15
|
|
20231206,124700,273478990,18970,18970,18970,18970,0
|
|
20231206,124600,273478990,18970,18970,18970,18970,0
|
|
20231206,124500,273478990,18970,18970,18970,18970,0
|
|
20231206,124400,273478990,18970,18960,18970,18950,3
|
|
20231206,124300,273422110,18970,18970,18970,18970,0
|
|
20231206,124200,273422110,18970,18970,18970,18970,0
|
|
20231206,124100,273422110,18970,18970,18970,18970,0
|
|
20231206,124000,273422110,18970,18970,18970,18970,2
|
|
20231206,123900,273384170,18970,18970,18970,18970,0
|
|
20231206,123800,273384170,18970,18970,18970,18970,0
|
|
20231206,123700,273384170,18970,18970,18970,18970,0
|
|
20231206,123600,273384170,18970,18970,18970,18970,0
|
|
20231206,123500,273384170,18970,18970,18970,18970,0
|
|
20231206,123400,273384170,18970,18970,18970,18970,2
|
|
20231206,123300,273346230,18970,18970,18970,18970,1
|
|
20231206,123200,273327260,18960,18960,18960,18960,0
|
|
20231206,123100,273327260,18960,18960,18960,18960,0
|
|
20231206,123000,273327260,18960,18960,18960,18960,0
|
|
20231206,122900,273327260,18960,18960,18960,18960,46
|
|
20231206,122800,272455100,18960,18960,18960,18960,6
|
|
20231206,122700,272341340,18950,18950,18950,18950,133
|
|
20231206,122600,269820990,18950,18950,18950,18950,1
|
|
20231206,122500,269802040,18930,18930,18930,18930,4
|
|
20231206,122400,269726320,18940,18940,18940,18940,52
|
|
20231206,122300,268741440,18930,18930,18930,18930,0
|
|
20231206,122200,268741440,18930,18930,18930,18930,34
|
|
20231206,122100,268097820,18930,18930,18930,18930,52
|
|
20231206,122000,267113460,18930,18930,18930,18930,1
|
|
20231206,121900,267094530,18930,18930,18930,18930,0
|
|
20231206,121800,267094530,18930,18930,18930,18930,1
|
|
20231206,121700,267075600,18930,18930,18930,18930,0
|
|
20231206,121600,267075600,18930,18930,18930,18930,2
|
|
20231206,121500,267037740,18920,18920,18920,18920,0
|
|
20231206,121400,267037740,18920,18920,18920,18920,140
|
|
20231206,121300,264388940,18920,18920,18920,18920,0
|
|
20231206,121200,264388940,18920,18920,18920,18920,0
|
|
20231206,121100,264388940,18920,18920,18920,18920,0
|
|
20231206,121000,264388940,18920,18920,18920,18920,1
|
|
20231206,120900,264370020,18910,18910,18910,18910,0
|
|
20231206,120800,264370020,18910,18910,18910,18910,0
|
|
20231206,120700,264370020,18910,18910,18910,18910,0
|
|
20231206,120600,264370020,18910,18910,18910,18910,0
|
|
20231206,120500,264370020,18910,18910,18910,18910,4
|
|
20231206,120400,264294380,18920,18920,18920,18920,5
|
|
20231206,120300,264199780,18920,18920,18920,18920,0
|
|
20231206,120200,264199780,18920,18920,18920,18920,10
|
|
20231206,120100,264010580,18920,18920,18920,18920,1
|
|
20231206,120000,263991660,18920,18920,18920,18920,4
|
|
20231206,115900,263915980,18910,18910,18910,18910,0
|
|
20231206,115800,263915980,18910,18910,18910,18910,1
|
|
20231206,115700,263897070,18900,18900,18900,18900,0
|
|
20231206,115600,263897070,18900,18900,18900,18900,0
|
|
20231206,115500,263897070,18900,18900,18900,18900,0
|
|
20231206,115400,263897070,18900,18900,18900,18900,0
|
|
20231206,115300,263897070,18900,18900,18900,18900,0
|
|
20231206,115200,263897070,18900,18900,18900,18900,1
|
|
20231206,115100,263878170,18900,18900,18900,18900,0
|
|
20231206,115000,263878170,18900,18900,18900,18900,0
|
|
20231206,114900,263878170,18900,18900,18900,18900,0
|
|
20231206,114800,263878170,18900,18900,18900,18900,0
|
|
20231206,114700,263878170,18900,18900,18900,18900,1
|
|
20231206,114600,263859270,18910,18910,18910,18910,38
|
|
20231206,114500,263140690,18910,18910,18910,18910,0
|
|
20231206,114400,263140690,18910,18910,18910,18910,0
|
|
20231206,114300,263140690,18910,18910,18910,18910,14
|
|
20231206,114200,262875950,18910,18910,18910,18910,2
|
|
20231206,114100,262838130,18900,18900,18900,18900,1
|
|
20231206,114000,262819230,18900,18900,18900,18900,0
|
|
20231206,113900,262819230,18900,18900,18900,18900,0
|
|
20231206,113800,262819230,18900,18900,18900,18900,80
|
|
20231206,113700,261307230,18900,18900,18900,18900,0
|
|
20231206,113600,261307230,18900,18910,18910,18900,2
|
|
20231206,113500,261269420,18910,18910,18910,18910,0
|
|
20231206,113400,261269420,18910,18910,18910,18910,100
|
|
20231206,113300,259378420,18900,18900,18900,18900,0
|
|
20231206,113200,259378420,18900,18900,18900,18900,0
|
|
20231206,113100,259378420,18900,18910,18910,18900,2
|
|
20231206,113000,259340610,18910,18910,18910,18910,1
|
|
20231206,112900,259321700,18900,18900,18900,18900,0
|
|
20231206,112800,259321700,18900,18900,18900,18900,1
|
|
20231206,112700,259302800,18900,18900,18900,18900,100
|
|
20231206,112600,257412800,18900,18900,18900,18900,1
|
|
20231206,112500,257393900,18900,18900,18900,18900,1
|
|
20231206,112400,257375000,18900,18900,18900,18900,0
|
|
20231206,112300,257375000,18900,18900,18900,18900,10
|
|
20231206,112200,257186000,18900,18900,18900,18900,0
|
|
20231206,112100,257186000,18900,18900,18900,18900,0
|
|
20231206,112000,257186000,18900,18900,18900,18900,1
|
|
20231206,111900,257167100,18900,18900,18900,18900,0
|
|
20231206,111800,257167100,18900,18900,18900,18900,0
|
|
20231206,111700,257167100,18900,18900,18900,18900,0
|
|
20231206,111600,257167100,18900,18900,18900,18900,145
|
|
20231206,111500,254426600,18890,18890,18890,18890,1
|
|
20231206,111400,254407710,18900,18900,18900,18900,0
|
|
20231206,111300,254407710,18900,18900,18900,18900,0
|
|
20231206,111200,254407710,18900,18900,18900,18900,1
|
|
20231206,111100,254388810,18890,18890,18890,18890,0
|
|
20231206,111000,254388810,18890,18890,18890,18890,10
|
|
20231206,110900,254199910,18890,18890,18890,18890,1
|
|
20231206,110800,254181020,18890,18890,18890,18890,4
|
|
20231206,110700,254105460,18890,18890,18890,18890,52
|
|
20231206,110600,253123180,18890,18890,18890,18890,14
|
|
20231206,110500,252858720,18890,18890,18890,18890,0
|
|
20231206,110400,252858720,18890,18890,18890,18890,1
|
|
20231206,110300,252839830,18900,18900,18900,18900,0
|
|
20231206,110200,252839830,18900,18900,18900,18900,0
|
|
20231206,110100,252839830,18900,18900,18900,18900,0
|
|
20231206,110000,252839830,18900,18900,18900,18900,1
|
|
20231206,105900,252820930,18890,18890,18890,18890,1
|
|
20231206,105800,252802040,18890,18890,18890,18890,0
|
|
20231206,105700,252802040,18890,18890,18890,18890,0
|
|
20231206,105600,252802040,18890,18890,18890,18890,0
|
|
20231206,105500,252802040,18890,18890,18890,18890,1
|
|
20231206,105400,252783150,18890,18890,18890,18890,0
|
|
20231206,105300,252783150,18890,18890,18890,18890,1
|
|
20231206,105200,252764260,18900,18900,18900,18900,0
|
|
20231206,105100,252764260,18900,18900,18900,18900,10
|
|
20231206,105000,252575260,18890,18890,18890,18890,0
|
|
20231206,104900,252575260,18890,18900,18900,18890,267
|
|
20231206,104800,247529000,18850,18890,18890,18850,2
|
|
20231206,104700,247491260,18850,18850,18850,18850,0
|
|
20231206,104600,247491260,18850,18850,18850,18850,0
|
|
20231206,104500,247491260,18850,18850,18850,18850,0
|
|
20231206,104400,247491260,18850,18850,18850,18850,0
|
|
20231206,104300,247491260,18850,18850,18850,18850,0
|
|
20231206,104200,247491260,18850,18850,18850,18850,1
|
|
20231206,104100,247472410,18860,18860,18860,18860,0
|
|
20231206,104000,247472410,18860,18850,18860,18850,249
|
|
20231206,103900,242776290,18850,18840,18850,18840,15
|
|
20231206,103800,242493580,18830,18830,18830,18830,0
|
|
20231206,103700,242493580,18830,18830,18830,18830,9
|
|
20231206,103600,242324110,18850,18850,18850,18850,0
|
|
20231206,103500,242324110,18850,18850,18850,18850,0
|
|
20231206,103400,242324110,18850,18850,18850,18850,0
|
|
20231206,103300,242324110,18850,18850,18850,18850,0
|
|
20231206,103200,242324110,18850,18830,18850,18830,6
|
|
20231206,103100,242211050,18850,18850,18850,18850,0
|
|
20231206,103000,242211050,18850,18850,18850,18850,1
|
|
20231206,102900,242192200,18850,18850,18850,18850,0
|
|
20231206,102800,242192200,18850,18850,18850,18850,5
|
|
20231206,102700,242097950,18830,18830,18830,18830,0
|
|
20231206,102600,242097950,18830,18850,18850,18830,6
|
|
20231206,102500,241984870,18850,18840,18850,18840,10
|
|
20231206,102400,241796390,18840,18840,18840,18840,1
|
|
20231206,102300,241777550,18830,18830,18830,18830,0
|
|
20231206,102200,241777550,18830,18830,18830,18830,4
|
|
20231206,102100,241702230,18830,18830,18830,18830,1
|
|
20231206,102000,241683400,18830,18840,18840,18830,23
|
|
20231206,101900,241250300,18830,18830,18830,18830,0
|
|
20231206,101800,241250300,18830,18830,18830,18830,4
|
|
20231206,101700,241174980,18840,18840,18840,18840,2
|
|
20231206,101600,241137300,18830,18830,18830,18830,1
|
|
20231206,101500,241118470,18830,18830,18830,18830,0
|
|
20231206,101400,241118470,18830,18830,18830,18830,0
|
|
20231206,101300,241118470,18830,18830,18830,18830,0
|
|
20231206,101200,241118470,18830,18830,18830,18830,0
|
|
20231206,101100,241118470,18830,18830,18830,18830,12
|
|
20231206,101000,240892510,18830,18850,18850,18830,2
|
|
20231206,100900,240854830,18850,18830,18850,18830,5
|
|
20231206,100800,240760660,18820,18820,18820,18820,0
|
|
20231206,100700,240760660,18820,18820,18820,18820,0
|
|
20231206,100600,240760660,18820,18820,18820,18820,0
|
|
20231206,100500,240760660,18820,18810,18820,18810,201
|
|
20231206,100400,236977850,18820,18820,18820,18820,0
|
|
20231206,100300,236977850,18820,18820,18820,18820,0
|
|
20231206,100200,236977850,18820,18820,18820,18820,0
|
|
20231206,100100,236977850,18820,18810,18820,18810,23
|
|
20231206,100000,236545090,18810,18820,18820,18810,23
|
|
20231206,095900,236112440,18860,18860,18860,18860,213
|
|
20231206,095800,232095260,18860,18820,18860,18820,814
|
|
20231206,095700,216758070,18820,18820,18820,18820,0
|
|
20231206,095600,216758070,18820,18820,18820,18820,71
|
|
20231206,095500,215421850,18820,18820,18820,18820,1
|
|
20231206,095400,215403030,18810,18810,18810,18810,1
|
|
20231206,095300,215384220,18820,18820,18820,18820,0
|
|
20231206,095200,215384220,18820,18810,18820,18810,100
|
|
20231206,095100,213502230,18800,18800,18800,18800,8
|
|
20231206,095000,213351830,18800,18810,18820,18800,32
|
|
20231206,094900,212750070,18810,18810,18810,18810,0
|
|
20231206,094800,212750070,18810,18810,18810,18810,0
|
|
20231206,094700,212750070,18810,18810,18810,18810,0
|
|
20231206,094600,212750070,18810,18780,18820,18780,736
|
|
20231206,094500,198916360,18780,18780,18780,18780,0
|
|
20231206,094400,198916360,18780,18780,18780,18780,1
|
|
20231206,094300,198897580,18780,18780,18780,18780,100
|
|
20231206,094200,197019580,18790,18820,18820,18760,1654
|
|
20231206,094100,165949270,18840,18860,18860,18820,3090
|
|
20231206,094000,107704600,18860,18870,18870,18860,3
|
|
20231206,093900,107648010,18860,18860,18860,18860,0
|
|
20231206,093800,107648010,18860,18860,18860,18860,0
|
|
20231206,093700,107648010,18860,18860,18860,18860,0
|
|
20231206,093600,107648010,18860,18860,18870,18860,456
|
|
20231206,093500,99044700,18870,18860,18870,18860,38
|
|
20231206,093400,98327650,18870,18870,18870,18870,0
|
|
20231206,093300,98327650,18870,18870,18870,18870,0
|
|
20231206,093200,98327650,18870,18860,18870,18860,167
|
|
20231206,093100,95177400,18860,18860,18860,18860,71
|
|
20231206,093000,93838340,18860,18880,18880,18860,657
|
|
20231206,092900,81442240,18880,18890,18890,18880,1021
|
|
20231206,092800,62160550,18910,18910,18910,18910,9
|
|
20231206,092700,61990360,18910,18910,18910,18910,11
|
|
20231206,092600,61782350,18910,18910,18910,18910,0
|
|
20231206,092500,61782350,18910,18910,18910,18910,0
|
|
20231206,092400,61782350,18910,18910,18910,18910,50
|
|
20231206,092300,60836850,18900,18900,18900,18900,2
|
|
20231206,092200,60799050,18880,18880,18880,18880,0
|
|
20231206,092100,60799050,18880,18880,18880,18880,25
|
|
20231206,092000,60327050,18870,18870,18870,18870,0
|
|
20231206,091900,60327050,18870,18870,18870,18870,10
|
|
20231206,091800,60138350,18870,18860,18870,18860,60
|
|
20231206,091700,59006260,18870,18870,18870,18870,10
|
|
20231206,091600,58817560,18870,18880,18880,18860,453
|
|
20231206,091500,50271670,18870,18870,18870,18870,0
|
|
20231206,091400,50271670,18870,18870,18870,18870,0
|
|
20231206,091300,50271670,18870,18870,18870,18870,11
|
|
20231206,091200,50064100,18870,18890,18890,18870,983
|
|
20231206,091100,31503090,18890,18900,18910,18890,18
|
|
20231206,091000,31162940,18900,18950,18950,18900,6
|
|
20231206,090900,31049490,18900,18900,18900,18900,372
|
|
20231206,090800,24018690,18900,18900,18900,18900,128
|
|
20231206,090700,21599490,18900,18900,18900,18900,0
|
|
20231206,090600,21599490,18900,18900,18900,18900,61
|
|
20231206,090500,20446590,18900,18900,18900,18900,0
|
|
20231206,090400,20446590,18900,18900,18900,18900,0
|
|
20231206,090300,20446590,18900,18890,18900,18890,578
|
|
20231206,090200,9522590,18900,18930,18930,18870,378
|
|
20231206,090100,2385180,18930,18930,18930,18930,36
|
|
20231206,090000,1703700,18930,18930,18930,18930,90
|