579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183600,783737050,19860,19860,19860,19860,339
|
|
20231222,183500,783737050,19860,19860,19860,19860,0
|
|
20231222,183400,783737050,19860,19860,19860,19860,0
|
|
20231222,183300,783737050,19860,19860,19860,19860,0
|
|
20231222,183200,783737050,19860,19860,19860,19860,0
|
|
20231222,183100,783737050,19860,19860,19860,19860,0
|
|
20231222,183000,783737050,19860,19860,19860,19860,0
|
|
20231222,182900,783737050,19860,19860,19860,19860,0
|
|
20231222,182800,783737050,19860,19860,19860,19860,0
|
|
20231222,182700,783737050,19860,19860,19860,19860,0
|
|
20231222,182600,783737050,19860,19860,19860,19860,0
|
|
20231222,182500,783737050,19860,19860,19860,19860,0
|
|
20231222,182400,783737050,19860,19860,19860,19860,0
|
|
20231222,182300,783737050,19860,19860,19860,19860,0
|
|
20231222,182200,783737050,19860,19860,19860,19860,0
|
|
20231222,182100,783737050,19860,19860,19860,19860,0
|
|
20231222,182000,783737050,19860,19860,19860,19860,0
|
|
20231222,181900,783737050,19860,19860,19860,19860,0
|
|
20231222,181800,783737050,19860,19860,19860,19860,0
|
|
20231222,181700,783737050,19860,19860,19860,19860,0
|
|
20231222,181600,783737050,19860,19860,19860,19860,0
|
|
20231222,181500,783737050,19860,19860,19860,19860,0
|
|
20231222,181400,783737050,19860,19860,19860,19860,0
|
|
20231222,181300,783737050,19860,19860,19860,19860,0
|
|
20231222,181200,783737050,19860,19860,19860,19860,0
|
|
20231222,181100,783737050,19860,19860,19860,19860,0
|
|
20231222,181000,783737050,19860,19860,19860,19860,0
|
|
20231222,180900,783737050,19860,19860,19860,19860,0
|
|
20231222,180800,783737050,19860,19860,19860,19860,0
|
|
20231222,180700,783737050,19860,19860,19860,19860,0
|
|
20231222,180600,783737050,19860,19860,19860,19860,339
|
|
20231222,180500,783737050,19860,19860,19860,19860,0
|
|
20231222,180400,783737050,19860,19860,19860,19860,0
|
|
20231222,180300,783737050,19860,19860,19860,19860,0
|
|
20231222,180200,783737050,19860,19860,19860,19860,0
|
|
20231222,180100,783737050,19860,19860,19860,19860,0
|
|
20231222,180000,783737050,19860,19860,19860,19860,0
|
|
20231222,175900,783737050,19860,19860,19860,19860,0
|
|
20231222,175800,783737050,19860,19860,19860,19860,0
|
|
20231222,175700,783737050,19860,19860,19860,19860,0
|
|
20231222,175600,783737050,19860,19860,19860,19860,0
|
|
20231222,175500,783737050,19860,19860,19860,19860,0
|
|
20231222,175400,783737050,19860,19860,19860,19860,0
|
|
20231222,175300,783737050,19860,19860,19860,19860,0
|
|
20231222,175200,783737050,19860,19860,19860,19860,0
|
|
20231222,175100,783737050,19860,19860,19860,19860,0
|
|
20231222,175000,783737050,19860,19860,19860,19860,0
|
|
20231222,174900,783737050,19860,19860,19860,19860,0
|
|
20231222,174800,783737050,19860,19860,19860,19860,0
|
|
20231222,174700,783737050,19860,19860,19860,19860,0
|
|
20231222,174600,783737050,19860,19860,19860,19860,0
|
|
20231222,174500,783737050,19860,19860,19860,19860,0
|
|
20231222,174400,783737050,19860,19860,19860,19860,0
|
|
20231222,174300,783737050,19860,19860,19860,19860,0
|
|
20231222,174200,783737050,19860,19860,19860,19860,0
|
|
20231222,174100,783737050,19860,19860,19860,19860,0
|
|
20231222,174000,783737050,19860,19860,19860,19860,0
|
|
20231222,173900,783737050,19860,19860,19860,19860,0
|
|
20231222,173800,783737050,19860,19860,19860,19860,0
|
|
20231222,173700,783737050,19860,19860,19860,19860,0
|
|
20231222,173600,783737050,19860,19860,19860,19860,339
|
|
20231222,173500,783737050,19860,19860,19860,19860,0
|
|
20231222,173400,783737050,19860,19860,19860,19860,0
|
|
20231222,173300,783737050,19860,19860,19860,19860,0
|
|
20231222,173200,783737050,19860,19860,19860,19860,0
|
|
20231222,173100,783737050,19860,19860,19860,19860,0
|
|
20231222,173000,783737050,19860,19860,19860,19860,0
|
|
20231222,172900,783737050,19860,19860,19860,19860,0
|
|
20231222,172800,783737050,19860,19860,19860,19860,0
|
|
20231222,172700,783737050,19860,19860,19860,19860,0
|
|
20231222,172600,783737050,19860,19860,19860,19860,0
|
|
20231222,172500,783737050,19860,19860,19860,19860,0
|
|
20231222,172400,783737050,19860,19860,19860,19860,0
|
|
20231222,172300,783737050,19860,19860,19860,19860,0
|
|
20231222,172200,783737050,19860,19860,19860,19860,0
|
|
20231222,172100,783737050,19860,19860,19860,19860,0
|
|
20231222,172000,783737050,19860,19860,19860,19860,0
|
|
20231222,171900,783737050,19860,19860,19860,19860,0
|
|
20231222,171800,783737050,19860,19860,19860,19860,0
|
|
20231222,171700,783737050,19860,19860,19860,19860,0
|
|
20231222,171600,783737050,19860,19860,19860,19860,0
|
|
20231222,171500,783737050,19860,19860,19860,19860,0
|
|
20231222,171400,783737050,19860,19860,19860,19860,0
|
|
20231222,171300,783737050,19860,19860,19860,19860,0
|
|
20231222,171200,783737050,19860,19860,19860,19860,0
|
|
20231222,171100,783737050,19860,19860,19860,19860,0
|
|
20231222,171000,783737050,19860,19860,19860,19860,0
|
|
20231222,170900,783737050,19860,19860,19860,19860,0
|
|
20231222,170800,783737050,19860,19860,19860,19860,0
|
|
20231222,170700,783737050,19860,19860,19860,19860,0
|
|
20231222,170600,783737050,19860,19860,19860,19860,339
|
|
20231222,170500,783737050,19860,19860,19860,19860,0
|
|
20231222,170400,783737050,19860,19860,19860,19860,0
|
|
20231222,170300,783737050,19860,19860,19860,19860,0
|
|
20231222,170200,783737050,19860,19860,19860,19860,0
|
|
20231222,170100,783737050,19860,19860,19860,19860,0
|
|
20231222,170000,783737050,19860,19860,19860,19860,0
|
|
20231222,165900,783737050,19860,19860,19860,19860,0
|
|
20231222,165800,783737050,19860,19860,19860,19860,0
|
|
20231222,165700,783737050,19860,19860,19860,19860,0
|
|
20231222,165600,783737050,19860,19860,19860,19860,0
|
|
20231222,165500,783737050,19860,19860,19860,19860,0
|
|
20231222,165400,783737050,19860,19860,19860,19860,0
|
|
20231222,165300,783737050,19860,19860,19860,19860,0
|
|
20231222,165200,783737050,19860,19860,19860,19860,0
|
|
20231222,165100,783737050,19860,19860,19860,19860,0
|
|
20231222,165000,783737050,19860,19860,19860,19860,0
|
|
20231222,164900,783737050,19860,19860,19860,19860,0
|
|
20231222,164800,783737050,19860,19860,19860,19860,0
|
|
20231222,164700,783737050,19860,19860,19860,19860,0
|
|
20231222,164600,783737050,19860,19860,19860,19860,0
|
|
20231222,164500,783737050,19860,19860,19860,19860,0
|
|
20231222,164400,783737050,19860,19860,19860,19860,0
|
|
20231222,164300,783737050,19860,19860,19860,19860,0
|
|
20231222,164200,783737050,19860,19860,19860,19860,0
|
|
20231222,164100,783737050,19860,19860,19860,19860,0
|
|
20231222,164000,783737050,19860,19860,19860,19860,0
|
|
20231222,163900,783737050,19860,19860,19860,19860,0
|
|
20231222,163800,783737050,19860,19860,19860,19860,0
|
|
20231222,163700,783737050,19860,19860,19860,19860,0
|
|
20231222,163600,783737050,19860,19860,19860,19860,339
|
|
20231222,163500,783737050,19860,19860,19860,19860,0
|
|
20231222,163400,783737050,19860,19860,19860,19860,0
|
|
20231222,163300,783737050,19860,19860,19860,19860,0
|
|
20231222,163200,783737050,19860,19860,19860,19860,0
|
|
20231222,163100,783737050,19860,19860,19860,19860,0
|
|
20231222,163000,783737050,19860,19860,19860,19860,0
|
|
20231222,162900,783737050,19860,19860,19860,19860,0
|
|
20231222,162800,783737050,19860,19860,19860,19860,0
|
|
20231222,162700,783737050,19860,19860,19860,19860,0
|
|
20231222,162600,783737050,19860,19860,19860,19860,0
|
|
20231222,162500,783737050,19860,19860,19860,19860,0
|
|
20231222,162400,783737050,19860,19860,19860,19860,0
|
|
20231222,162300,783737050,19860,19860,19860,19860,0
|
|
20231222,162200,783737050,19860,19860,19860,19860,0
|
|
20231222,162100,783737050,19860,19860,19860,19860,0
|
|
20231222,162000,783737050,19860,19860,19860,19860,0
|
|
20231222,161900,783737050,19860,19860,19860,19860,0
|
|
20231222,161800,783737050,19860,19860,19860,19860,0
|
|
20231222,161700,783737050,19860,19860,19860,19860,0
|
|
20231222,161600,783737050,19860,19860,19860,19860,0
|
|
20231222,161500,783737050,19860,19860,19860,19860,0
|
|
20231222,161400,783737050,19860,19860,19860,19860,0
|
|
20231222,161300,783737050,19860,19860,19860,19860,0
|
|
20231222,161200,783737050,19860,19860,19860,19860,0
|
|
20231222,161100,783737050,19860,19860,19860,19860,0
|
|
20231222,161000,783737050,19860,19860,19860,19860,0
|
|
20231222,160900,783737050,19860,19860,19860,19860,0
|
|
20231222,160800,783737050,19860,19860,19860,19860,0
|
|
20231222,160700,783737050,19860,19860,19860,19860,0
|
|
20231222,160600,783737050,19860,19860,19860,19860,339
|
|
20231222,160500,783737050,19860,19860,19860,19860,0
|
|
20231222,160400,783737050,19860,19860,19860,19860,0
|
|
20231222,160300,783737050,19860,19860,19860,19860,0
|
|
20231222,160200,783737050,19860,19860,19860,19860,0
|
|
20231222,160100,783737050,19860,19860,19860,19860,0
|
|
20231222,160000,783737050,19860,19860,19860,19860,0
|
|
20231222,155900,783737050,19860,19860,19860,19860,0
|
|
20231222,155800,783737050,19860,19860,19860,19860,0
|
|
20231222,155700,783737050,19860,19860,19860,19860,0
|
|
20231222,155600,783737050,19860,19860,19860,19860,0
|
|
20231222,155500,783737050,19860,19860,19860,19860,0
|
|
20231222,155400,783737050,19860,19860,19860,19860,0
|
|
20231222,155300,783737050,19860,19860,19860,19860,0
|
|
20231222,155200,783737050,19860,19860,19860,19860,0
|
|
20231222,155100,783737050,19860,19860,19860,19860,0
|
|
20231222,155000,783737050,19860,19860,19860,19860,0
|
|
20231222,154900,783737050,19860,19860,19860,19860,0
|
|
20231222,154800,783737050,19860,19860,19860,19860,0
|
|
20231222,154700,783737050,19860,19860,19860,19860,0
|
|
20231222,154600,783737050,19860,19860,19860,19860,0
|
|
20231222,154500,783737050,19860,19860,19860,19860,0
|
|
20231222,154400,783737050,19860,19860,19860,19860,0
|
|
20231222,154300,783737050,19860,19860,19860,19860,0
|
|
20231222,154200,783737050,19860,19860,19860,19860,0
|
|
20231222,154100,783737050,19860,19860,19860,19860,0
|
|
20231222,154000,783737050,19860,19860,19860,19860,0
|
|
20231222,153900,783737050,19860,19860,19860,19860,0
|
|
20231222,153800,783737050,19860,19860,19860,19860,0
|
|
20231222,153700,783737050,19860,19860,19860,19860,0
|
|
20231222,153600,783737050,19860,19860,19860,19860,339
|
|
20231222,153500,783737050,19860,19860,19860,19860,0
|
|
20231222,153400,783737050,19860,19860,19860,19860,0
|
|
20231222,153300,783737050,19860,19860,19860,19860,0
|
|
20231222,153200,783737050,19860,19860,19860,19860,0
|
|
20231222,153100,783737050,19860,19860,19860,19860,0
|
|
20231222,153000,783737050,19860,19860,19860,19860,339
|
|
20231222,152900,777004510,19860,19860,19860,19860,0
|
|
20231222,152800,777004510,19860,19860,19860,19860,0
|
|
20231222,152700,777004510,19860,19860,19860,19860,0
|
|
20231222,152600,777004510,19860,19860,19860,19860,0
|
|
20231222,152500,777004510,19860,19860,19860,19860,0
|
|
20231222,152400,777004510,19860,19860,19860,19860,0
|
|
20231222,152300,777004510,19860,19860,19860,19860,0
|
|
20231222,152200,777004510,19860,19860,19860,19860,0
|
|
20231222,152100,777004510,19860,19860,19860,19860,0
|
|
20231222,152000,777004510,19860,19860,19860,19860,0
|
|
20231222,151900,777004510,19860,19780,19880,19770,286
|
|
20231222,151800,771340470,19780,19770,19780,19770,42
|
|
20231222,151700,770510120,19780,19780,19780,19780,2
|
|
20231222,151600,770470560,19740,19770,19890,19740,55
|
|
20231222,151500,769380410,19760,19750,19760,19750,22
|
|
20231222,151400,768945730,19720,19790,19790,19690,1870
|
|
20231222,151300,732075570,19780,19770,19780,19770,229
|
|
20231222,151200,727546080,19770,19770,19770,19770,8
|
|
20231222,151100,727387920,19770,19770,19780,19770,20
|
|
20231222,151000,726992500,19780,19780,19780,19780,1
|
|
20231222,150900,726972720,19770,19750,19770,19750,175
|
|
20231222,150800,723514980,19750,19790,19790,19750,450
|
|
20231222,150700,714618480,19790,19870,19870,19790,5420
|
|
20231222,150600,607181260,19880,19880,19880,19880,61
|
|
20231222,150500,605968580,19890,19890,19890,19890,17
|
|
20231222,150400,605630450,19890,19890,19890,19890,1
|
|
20231222,150300,605610560,19890,19900,19900,19890,3
|
|
20231222,150200,605550880,19900,19900,19900,19900,24
|
|
20231222,150100,605073280,19900,19900,19900,19900,0
|
|
20231222,150000,605073280,19900,19900,19900,19900,2
|
|
20231222,145900,605033480,19900,19900,19900,19900,0
|
|
20231222,145800,605033480,19900,19900,19900,19900,0
|
|
20231222,145700,605033480,19900,19900,19900,19900,0
|
|
20231222,145600,605033480,19900,19900,19900,19900,0
|
|
20231222,145500,605033480,19900,19900,19900,19900,0
|
|
20231222,145400,605033480,19900,19900,19900,19900,0
|
|
20231222,145300,605033480,19900,19900,19900,19900,0
|
|
20231222,145200,605033480,19900,19890,19900,19890,80
|
|
20231222,145100,603441510,19890,19890,19890,19890,56
|
|
20231222,145000,602327670,19870,19870,19870,19870,0
|
|
20231222,144900,602327670,19870,19870,19870,19870,0
|
|
20231222,144800,602327670,19870,19870,19870,19870,0
|
|
20231222,144700,602327670,19870,19870,19870,19870,0
|
|
20231222,144600,602327670,19870,19870,19870,19870,0
|
|
20231222,144500,602327670,19870,19870,19870,19870,10
|
|
20231222,144400,602128970,19870,19870,19870,19870,27
|
|
20231222,144300,601592480,19880,19880,19880,19880,55
|
|
20231222,144200,600499080,19880,19880,19880,19880,160
|
|
20231222,144100,597318280,19880,19880,19880,19880,15
|
|
20231222,144000,597020080,19870,19870,19870,19870,0
|
|
20231222,143900,597020080,19870,19870,19870,19870,51
|
|
20231222,143800,596006710,19890,19890,19890,19890,0
|
|
20231222,143700,596006710,19890,19890,19890,19890,0
|
|
20231222,143600,596006710,19890,19890,19890,19890,0
|
|
20231222,143500,596006710,19890,19890,19890,19890,26
|
|
20231222,143400,595489570,19900,19900,19900,19900,0
|
|
20231222,143300,595489570,19900,19880,19900,19880,210
|
|
20231222,143200,591313090,19890,19890,19890,19890,31
|
|
20231222,143100,590696500,19890,19890,19890,19890,0
|
|
20231222,143000,590696500,19890,19890,19890,19890,30
|
|
20231222,142900,590099800,19890,19890,19890,19890,20
|
|
20231222,142800,589702000,19890,19880,19890,19880,14
|
|
20231222,142700,589423630,19890,19890,19890,19890,0
|
|
20231222,142600,589423630,19890,19890,19890,19890,20
|
|
20231222,142500,589025830,19890,19890,19890,19890,0
|
|
20231222,142400,589025830,19890,19890,19890,19890,1
|
|
20231222,142300,589005940,19880,19880,19890,19880,9
|
|
20231222,142200,588826990,19880,19880,19880,19880,0
|
|
20231222,142100,588826990,19880,19880,19880,19880,0
|
|
20231222,142000,588826990,19880,19880,19880,19880,0
|
|
20231222,141900,588826990,19880,19880,19880,19880,0
|
|
20231222,141800,588826990,19880,19880,19880,19880,0
|
|
20231222,141700,588826990,19880,19880,19880,19880,0
|
|
20231222,141600,588826990,19880,19880,19880,19880,0
|
|
20231222,141500,588826990,19880,19880,19880,19880,0
|
|
20231222,141400,588826990,19880,19880,19880,19880,0
|
|
20231222,141300,588826990,19880,19880,19880,19880,8
|
|
20231222,141200,588667950,19890,19890,19890,19890,0
|
|
20231222,141100,588667950,19890,19890,19890,19890,0
|
|
20231222,141000,588667950,19890,19890,19890,19890,0
|
|
20231222,140900,588667950,19890,19890,19890,19890,89
|
|
20231222,140800,586897740,19890,19890,19890,19890,0
|
|
20231222,140700,586897740,19890,19890,19890,19890,0
|
|
20231222,140600,586897740,19890,19910,19910,19890,169
|
|
20231222,140500,583534850,19910,19910,19910,19910,170
|
|
20231222,140400,580150150,19910,19920,19920,19910,270
|
|
20231222,140300,574774250,19920,19920,19920,19920,0
|
|
20231222,140200,574774250,19920,19930,19930,19920,1693
|
|
20231222,140100,541033400,19940,19940,19940,19940,0
|
|
20231222,140000,541033400,19940,19940,19940,19940,0
|
|
20231222,135900,541033400,19940,19940,19940,19940,20
|
|
20231222,135800,540634600,19930,19930,19930,19930,1
|
|
20231222,135700,540614670,19940,19940,19940,19940,1
|
|
20231222,135600,540594730,19930,19930,19930,19930,0
|
|
20231222,135500,540594730,19930,19930,19930,19930,1
|
|
20231222,135400,540574800,19930,19930,19930,19930,0
|
|
20231222,135300,540574800,19930,19930,19930,19930,0
|
|
20231222,135200,540574800,19930,19930,19930,19930,0
|
|
20231222,135100,540574800,19930,19930,19930,19930,0
|
|
20231222,135000,540574800,19930,19930,19930,19930,0
|
|
20231222,134900,540574800,19930,19930,19930,19930,0
|
|
20231222,134800,540574800,19930,19930,19930,19930,1
|
|
20231222,134700,540554870,19940,19940,19940,19940,0
|
|
20231222,134600,540554870,19940,19940,19940,19940,2
|
|
20231222,134500,540514990,19940,19940,19940,19940,0
|
|
20231222,134400,540514990,19940,19940,19940,19940,0
|
|
20231222,134300,540514990,19940,19940,19940,19940,0
|
|
20231222,134200,540514990,19940,19940,19940,19940,0
|
|
20231222,134100,540514990,19940,19940,19940,19940,0
|
|
20231222,134000,540514990,19940,19940,19940,19940,5
|
|
20231222,133900,540415290,19940,19940,19940,19940,0
|
|
20231222,133800,540415290,19940,19940,19940,19940,0
|
|
20231222,133700,540415290,19940,19940,19940,19940,1
|
|
20231222,133600,540395350,19930,19930,19930,19930,0
|
|
20231222,133500,540395350,19930,19930,19930,19930,1
|
|
20231222,133400,540375420,19930,19930,19930,19930,0
|
|
20231222,133300,540375420,19930,19930,19930,19930,37
|
|
20231222,133200,539638010,19930,19930,19930,19930,0
|
|
20231222,133100,539638010,19930,19930,19930,19930,0
|
|
20231222,133000,539638010,19930,19930,19930,19930,6
|
|
20231222,132900,539518430,19940,19940,19940,19940,27
|
|
20231222,132800,538980050,19950,19950,19950,19950,3
|
|
20231222,132700,538920200,19950,19950,19950,19950,0
|
|
20231222,132600,538920200,19950,19950,19950,19950,1
|
|
20231222,132500,538900250,19950,19950,19950,19950,0
|
|
20231222,132400,538900250,19950,19950,19950,19950,11
|
|
20231222,132300,538680800,19950,19950,19950,19950,0
|
|
20231222,132200,538680800,19950,19950,19950,19950,0
|
|
20231222,132100,538680800,19950,19950,19950,19950,0
|
|
20231222,132000,538680800,19950,19950,19950,19950,7
|
|
20231222,131900,538541150,19950,19950,19950,19950,70
|
|
20231222,131800,537144650,19940,19940,19940,19940,1
|
|
20231222,131700,537124710,19940,19940,19940,19940,0
|
|
20231222,131600,537124710,19940,19940,19940,19940,33
|
|
20231222,131500,536466690,19940,19940,19940,19940,1
|
|
20231222,131400,536446750,19930,19930,19930,19930,1
|
|
20231222,131300,536426820,19940,19940,19940,19940,678
|
|
20231222,131200,522907500,19930,19940,19940,19930,37
|
|
20231222,131100,522170020,19930,19930,19930,19930,10
|
|
20231222,131000,521970720,19930,19930,19930,19930,0
|
|
20231222,130900,521970720,19930,19930,19930,19930,0
|
|
20231222,130800,521970720,19930,19930,19930,19930,506
|
|
20231222,130700,511886140,19930,19920,19930,19920,7
|
|
20231222,130600,511746640,19920,19920,19920,19920,30
|
|
20231222,130500,511149040,19920,19920,19920,19920,0
|
|
20231222,130400,511149040,19920,19920,19920,19920,0
|
|
20231222,130300,511149040,19920,19920,19920,19920,509
|
|
20231222,130200,501009760,19920,19920,19920,19920,1
|
|
20231222,130100,500989840,19920,19920,19920,19920,0
|
|
20231222,130000,500989840,19920,19920,19920,19920,0
|
|
20231222,125900,500989840,19920,19920,19920,19920,0
|
|
20231222,125800,500989840,19920,19920,19920,19920,23
|
|
20231222,125700,500531680,19920,19920,19920,19920,0
|
|
20231222,125600,500531680,19920,19920,19920,19920,166
|
|
20231222,125500,497224960,19920,19920,19920,19920,3
|
|
20231222,125400,497165200,19920,19920,19920,19920,3
|
|
20231222,125300,497105440,19920,19920,19920,19920,0
|
|
20231222,125200,497105440,19920,19920,19920,19920,0
|
|
20231222,125100,497105440,19920,19920,19920,19920,0
|
|
20231222,125000,497105440,19920,19920,19920,19920,0
|
|
20231222,124900,497105440,19920,19920,19920,19920,2
|
|
20231222,124800,497065600,19920,19920,19920,19920,0
|
|
20231222,124700,497065600,19920,19920,19920,19920,35
|
|
20231222,124600,496368400,19920,19920,19920,19920,0
|
|
20231222,124500,496368400,19920,19920,19920,19920,27
|
|
20231222,124400,495830560,19920,19920,19920,19920,3
|
|
20231222,124300,495770800,19910,19910,19910,19910,2
|
|
20231222,124200,495730980,19910,19910,19910,19910,0
|
|
20231222,124100,495730980,19910,19910,19910,19910,0
|
|
20231222,124000,495730980,19910,19910,19910,19910,0
|
|
20231222,123900,495730980,19910,19910,19910,19910,18
|
|
20231222,123800,495372600,19900,19900,19900,19900,0
|
|
20231222,123700,495372600,19900,19900,19900,19900,0
|
|
20231222,123600,495372600,19900,19900,19900,19900,28
|
|
20231222,123500,494815400,19900,19900,19900,19900,0
|
|
20231222,123400,494815400,19900,19900,19900,19900,1
|
|
20231222,123300,494795500,19920,19920,19920,19920,0
|
|
20231222,123200,494795500,19920,19920,19920,19920,0
|
|
20231222,123100,494795500,19920,19920,19920,19920,0
|
|
20231222,123000,494795500,19920,19920,19920,19920,2
|
|
20231222,122900,494755660,19920,19920,19920,19920,0
|
|
20231222,122800,494755660,19920,19900,19920,19900,3
|
|
20231222,122700,494695920,19920,19920,19920,19920,0
|
|
20231222,122600,494695920,19920,19920,19920,19920,0
|
|
20231222,122500,494695920,19920,19920,19920,19920,0
|
|
20231222,122400,494695920,19920,19920,19920,19920,0
|
|
20231222,122300,494695920,19920,19920,19920,19920,0
|
|
20231222,122200,494695920,19920,19920,19920,19920,2
|
|
20231222,122100,494656080,19920,19920,19920,19920,0
|
|
20231222,122000,494656080,19920,19920,19920,19920,0
|
|
20231222,121900,494656080,19920,19920,19920,19920,0
|
|
20231222,121800,494656080,19920,19920,19920,19920,0
|
|
20231222,121700,494656080,19920,19920,19920,19920,3
|
|
20231222,121600,494596320,19890,19890,19890,19890,3
|
|
20231222,121500,494536650,19890,19890,19890,19890,0
|
|
20231222,121400,494536650,19890,19890,19890,19890,0
|
|
20231222,121300,494536650,19890,19890,19890,19890,5
|
|
20231222,121200,494437200,19880,19880,19880,19880,56
|
|
20231222,121100,493323920,19880,19880,19880,19880,0
|
|
20231222,121000,493323920,19880,19880,19880,19880,0
|
|
20231222,120900,493323920,19880,19880,19880,19880,0
|
|
20231222,120800,493323920,19880,19880,19880,19880,7
|
|
20231222,120700,493184760,19880,19880,19880,19880,1
|
|
20231222,120600,493164880,19870,19870,19870,19870,0
|
|
20231222,120500,493164880,19870,19870,19870,19870,0
|
|
20231222,120400,493164880,19870,19870,19870,19870,0
|
|
20231222,120300,493164880,19870,19870,19870,19870,0
|
|
20231222,120200,493164880,19870,19870,19870,19870,0
|
|
20231222,120100,493164880,19870,19870,19870,19870,0
|
|
20231222,120000,493164880,19870,19870,19870,19870,4
|
|
20231222,115900,493085400,19860,19860,19860,19860,0
|
|
20231222,115800,493085400,19860,19860,19860,19860,0
|
|
20231222,115700,493085400,19860,19860,19860,19860,0
|
|
20231222,115600,493085400,19860,19860,19860,19860,0
|
|
20231222,115500,493085400,19860,19860,19860,19860,1
|
|
20231222,115400,493065540,19880,19880,19880,19880,0
|
|
20231222,115300,493065540,19880,19880,19880,19880,0
|
|
20231222,115200,493065540,19880,19880,19880,19880,0
|
|
20231222,115100,493065540,19880,19880,19880,19880,0
|
|
20231222,115000,493065540,19880,19880,19880,19880,0
|
|
20231222,114900,493065540,19880,19880,19880,19880,2
|
|
20231222,114800,493025780,19860,19860,19860,19860,30
|
|
20231222,114700,492429980,19860,19860,19860,19860,0
|
|
20231222,114600,492429980,19860,19860,19860,19860,1
|
|
20231222,114500,492410120,19860,19860,19860,19860,0
|
|
20231222,114400,492410120,19860,19860,19860,19860,1
|
|
20231222,114300,492390260,19870,19870,19870,19870,5
|
|
20231222,114200,492290910,19860,19860,19860,19860,0
|
|
20231222,114100,492290910,19860,19860,19860,19860,8
|
|
20231222,114000,492132030,19860,19860,19860,19860,0
|
|
20231222,113900,492132030,19860,19860,19860,19860,58
|
|
20231222,113800,490980150,19860,19860,19860,19860,73
|
|
20231222,113700,489530370,19860,19860,19860,19860,10
|
|
20231222,113600,489331770,19860,19860,19860,19860,4
|
|
20231222,113500,489252330,19880,19860,19880,19860,65
|
|
20231222,113400,487960930,19860,19860,19860,19860,8
|
|
20231222,113300,487802050,19860,19870,19870,19860,306
|
|
20231222,113200,481722750,19870,19870,19870,19870,19
|
|
20231222,113100,481345220,19880,19880,19880,19880,85
|
|
20231222,113000,479655420,19880,19880,19880,19880,0
|
|
20231222,112900,479655420,19880,19880,19880,19880,6
|
|
20231222,112800,479536140,19890,19890,19890,19890,80
|
|
20231222,112700,477944940,19890,19930,19930,19890,1024
|
|
20231222,112600,457550190,19930,19930,19930,19930,50
|
|
20231222,112500,456553690,19930,19930,19930,19930,0
|
|
20231222,112400,456553690,19930,19930,19930,19930,16
|
|
20231222,112300,456234810,19930,19930,19930,19930,0
|
|
20231222,112200,456234810,19930,19930,19930,19930,0
|
|
20231222,112100,456234810,19930,19930,19930,19930,0
|
|
20231222,112000,456234810,19930,19930,19930,19930,10
|
|
20231222,111900,456035510,19930,19930,19930,19930,3
|
|
20231222,111800,455975720,19920,19920,19920,19920,25
|
|
20231222,111700,455477720,19930,19930,19930,19930,0
|
|
20231222,111600,455477720,19930,19930,19930,19930,1
|
|
20231222,111500,455457790,19930,19930,19930,19930,0
|
|
20231222,111400,455457790,19930,19930,19930,19930,0
|
|
20231222,111300,455457790,19930,19930,19930,19930,1
|
|
20231222,111200,455437860,19930,19930,19930,19930,3
|
|
20231222,111100,455378070,19930,19930,19930,19930,0
|
|
20231222,111000,455378070,19930,19930,19930,19930,11
|
|
20231222,110900,455158840,19930,19930,19930,19930,0
|
|
20231222,110800,455158840,19930,19930,19930,19930,97
|
|
20231222,110700,453225630,19920,19920,19920,19920,0
|
|
20231222,110600,453225630,19920,19920,19920,19920,0
|
|
20231222,110500,453225630,19920,19920,19920,19920,0
|
|
20231222,110400,453225630,19920,19920,19920,19920,1
|
|
20231222,110300,453205710,19920,19920,19920,19920,0
|
|
20231222,110200,453205710,19920,19920,19920,19920,100
|
|
20231222,110100,451213710,19910,19910,19910,19910,0
|
|
20231222,110000,451213710,19910,19910,19910,19910,1
|
|
20231222,105900,451193800,19920,19920,19920,19920,23
|
|
20231222,105800,450735640,19910,19910,19910,19910,0
|
|
20231222,105700,450735640,19910,19910,19910,19910,3
|
|
20231222,105600,450675910,19910,19910,19910,19910,0
|
|
20231222,105500,450675910,19910,19910,19910,19910,5
|
|
20231222,105400,450576360,19920,19930,19930,19920,47
|
|
20231222,105300,449639920,19940,19940,19940,19940,1
|
|
20231222,105200,449619980,19940,19940,19940,19940,7
|
|
20231222,105100,449480400,19920,19920,19920,19920,0
|
|
20231222,105000,449480400,19920,19930,19930,19920,4
|
|
20231222,104900,449400690,19920,19920,19920,19920,59
|
|
20231222,104800,448225410,19920,19920,19920,19920,0
|
|
20231222,104700,448225410,19920,19920,19920,19920,376
|
|
20231222,104600,440735490,19910,19910,19910,19910,0
|
|
20231222,104500,440735490,19910,19910,19910,19910,0
|
|
20231222,104400,440735490,19910,19910,19910,19910,0
|
|
20231222,104300,440735490,19910,19910,19910,19910,3
|
|
20231222,104200,440675760,19900,19900,19900,19900,1
|
|
20231222,104100,440655860,19900,19900,19900,19900,69
|
|
20231222,104000,439282760,19890,19890,19890,19890,10
|
|
20231222,103900,439083860,19900,19900,19900,19900,22
|
|
20231222,103800,438646060,19900,19900,19900,19900,1
|
|
20231222,103700,438626160,19900,19900,19900,19900,1
|
|
20231222,103600,438606260,19880,19900,19900,19880,39
|
|
20231222,103500,437830760,19880,19880,19880,19880,0
|
|
20231222,103400,437830760,19880,19890,19890,19880,12
|
|
20231222,103300,437592180,19880,19880,19880,19880,0
|
|
20231222,103200,437592180,19880,19880,19880,19880,1
|
|
20231222,103100,437572300,19880,19880,19880,19880,0
|
|
20231222,103000,437572300,19880,19900,19900,19880,134
|
|
20231222,102900,434908360,19910,19900,19910,19900,4
|
|
20231222,102800,434828740,19900,19900,19900,19900,17
|
|
20231222,102700,434490440,19900,19900,19900,19900,23
|
|
20231222,102600,434032740,19890,19880,19890,19880,36
|
|
20231222,102500,433316840,19900,19900,19900,19900,133
|
|
20231222,102400,430670140,19900,19900,19900,19900,0
|
|
20231222,102300,430670140,19900,19900,19900,19900,2
|
|
20231222,102200,430630340,19870,19870,19870,19870,54
|
|
20231222,102100,429557360,19860,19860,19860,19860,24
|
|
20231222,102000,429080720,19860,19860,19860,19860,1
|
|
20231222,101900,429060860,19860,19860,19860,19860,7
|
|
20231222,101800,428921840,19860,19860,19860,19860,2
|
|
20231222,101700,428882120,19850,19850,19850,19850,0
|
|
20231222,101600,428882120,19850,19850,19850,19850,0
|
|
20231222,101500,428882120,19850,19850,19850,19850,0
|
|
20231222,101400,428882120,19850,19850,19850,19850,0
|
|
20231222,101300,428882120,19850,19850,19850,19850,5
|
|
20231222,101200,428782870,19850,19850,19850,19850,0
|
|
20231222,101100,428782870,19850,19850,19850,19850,0
|
|
20231222,101000,428782870,19850,19850,19850,19850,4
|
|
20231222,100900,428703470,19850,19850,19850,19850,142
|
|
20231222,100800,425884770,19850,19850,19850,19850,0
|
|
20231222,100700,425884770,19850,19850,19850,19850,3
|
|
20231222,100600,425825220,19850,19910,19920,19850,37
|
|
20231222,100500,425090000,19910,19910,19910,19910,0
|
|
20231222,100400,425090000,19910,19870,19910,19850,1206
|
|
20231222,100300,401139180,19870,19870,19870,19870,3
|
|
20231222,100200,401079570,19870,19920,19920,19870,263
|
|
20231222,100100,395851380,19900,19910,19910,19900,148
|
|
20231222,100000,392904900,19910,19900,19910,19900,3
|
|
20231222,095900,392845190,19900,19900,19900,19900,4
|
|
20231222,095800,392765590,19910,19910,19910,19910,2
|
|
20231222,095700,392725770,19910,19910,19910,19910,105
|
|
20231222,095600,390635220,19920,19960,19960,19920,516
|
|
20231222,095500,380348230,19960,19980,19980,19960,21
|
|
20231222,095400,379928810,19990,19990,19990,19990,25
|
|
20231222,095300,379429060,19990,19990,19990,19990,67
|
|
20231222,095200,378089730,19990,19990,19990,19990,66
|
|
20231222,095100,376770390,19990,19990,19990,19990,2
|
|
20231222,095000,376730410,19990,19990,19990,19990,4
|
|
20231222,094900,376650450,19970,19970,19970,19970,0
|
|
20231222,094800,376650450,19970,19970,19970,19970,412
|
|
20231222,094700,368422810,19970,19970,19970,19970,14
|
|
20231222,094600,368143230,19970,19990,19990,19970,37
|
|
20231222,094500,367403620,19990,19980,20000,19970,132
|
|
20231222,094400,364767000,19970,19980,19990,19970,119
|
|
20231222,094300,362389380,19980,20000,20000,19980,292
|
|
20231222,094200,356550170,20000,20000,20000,20000,189
|
|
20231222,094100,352770170,20000,20000,20100,19990,1027
|
|
20231222,094000,332228670,20000,20100,20100,20000,7
|
|
20231222,093900,332088220,20100,20050,20100,20050,178
|
|
20231222,093800,328516370,20000,20000,20050,20000,19
|
|
20231222,093700,328136170,20050,20000,20050,20000,75
|
|
20231222,093600,326635620,20050,20000,20050,20000,3
|
|
20231222,093500,326575520,20050,20050,20050,20000,194
|
|
20231222,093400,322686770,20050,20050,20050,20050,0
|
|
20231222,093300,322686770,20050,20100,20100,20050,2523
|
|
20231222,093200,272095620,20100,20100,20150,20050,714
|
|
20231222,093100,257744470,20100,20100,20100,20050,1144
|
|
20231222,093000,234769320,20100,19930,20100,19930,3131
|
|
20231222,092900,172086230,19920,19890,19920,19890,95
|
|
20231222,092800,170195010,19880,19880,19880,19860,1720
|
|
20231222,092700,136006840,19880,19860,19880,19860,6
|
|
20231222,092600,135887580,19850,19880,19880,19850,10
|
|
20231222,092500,135688930,19850,19870,19870,19850,3
|
|
20231222,092400,135629360,19820,19830,19900,19820,3292
|
|
20231222,092300,70273770,19830,19830,19830,19830,44
|
|
20231222,092200,69401250,19830,19830,19830,19830,10
|
|
20231222,092100,69202950,19830,19820,19830,19820,9
|
|
20231222,092000,69024490,19840,19840,19840,19840,0
|
|
20231222,091900,69024490,19840,19820,19840,19820,125
|
|
20231222,091800,66545890,19830,19830,19830,19830,116
|
|
20231222,091700,64245610,19830,19820,19830,19820,420
|
|
20231222,091600,55917310,19820,19820,19820,19820,14
|
|
20231222,091500,55639830,19820,19820,19830,19820,41
|
|
20231222,091400,54827110,19830,19820,19830,19820,60
|
|
20231222,091300,53637400,19820,19820,19830,19820,92
|
|
20231222,091200,51813760,19820,19820,19820,19820,52
|
|
20231222,091100,50783120,19810,19810,19820,19810,37
|
|
20231222,091000,50050140,19820,19820,19840,19820,253
|
|
20231222,090900,45033620,19820,19780,19830,19780,993
|
|
20231222,090800,25362650,19780,19780,19790,19780,73
|
|
20231222,090700,23918660,19780,19740,19780,19740,588
|
|
20231222,090600,12298750,19720,19720,19720,19720,30
|
|
20231222,090500,11707150,19720,19720,19720,19720,33
|
|
20231222,090400,11056390,19730,19730,19730,19720,152
|
|
20231222,090300,8058430,19730,19740,19740,19720,20
|
|
20231222,090200,7663780,19720,19710,19720,19710,15
|
|
20231222,090100,7368080,19750,19770,19770,19750,11
|
|
20231222,090000,7150680,19770,19690,19780,19690,363
|