580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183700,267160180,10650,10650,10650,10650,1211
|
|
20231204,183600,267160180,10650,10650,10650,10650,0
|
|
20231204,183500,267160180,10650,10650,10650,10650,0
|
|
20231204,183400,267160180,10650,10650,10650,10650,0
|
|
20231204,183300,267160180,10650,10650,10650,10650,0
|
|
20231204,183200,267160180,10650,10650,10650,10650,0
|
|
20231204,183100,267160180,10650,10650,10650,10650,0
|
|
20231204,183000,267160180,10650,10650,10650,10650,0
|
|
20231204,182900,267160180,10650,10650,10650,10650,0
|
|
20231204,182800,267160180,10650,10650,10650,10650,0
|
|
20231204,182700,267160180,10650,10650,10650,10650,0
|
|
20231204,182600,267160180,10650,10650,10650,10650,0
|
|
20231204,182500,267160180,10650,10650,10650,10650,0
|
|
20231204,182400,267160180,10650,10650,10650,10650,0
|
|
20231204,182300,267160180,10650,10650,10650,10650,0
|
|
20231204,182200,267160180,10650,10650,10650,10650,0
|
|
20231204,182100,267160180,10650,10650,10650,10650,0
|
|
20231204,182000,267160180,10650,10650,10650,10650,0
|
|
20231204,181900,267160180,10650,10650,10650,10650,0
|
|
20231204,181800,267160180,10650,10650,10650,10650,0
|
|
20231204,181700,267160180,10650,10650,10650,10650,0
|
|
20231204,181600,267160180,10650,10650,10650,10650,0
|
|
20231204,181500,267160180,10650,10650,10650,10650,0
|
|
20231204,181400,267160180,10650,10650,10650,10650,0
|
|
20231204,181300,267160180,10650,10650,10650,10650,0
|
|
20231204,181200,267160180,10650,10650,10650,10650,0
|
|
20231204,181100,267160180,10650,10650,10650,10650,0
|
|
20231204,181000,267160180,10650,10650,10650,10650,0
|
|
20231204,180900,267160180,10650,10650,10650,10650,0
|
|
20231204,180800,267160180,10650,10650,10650,10650,0
|
|
20231204,180700,267160180,10650,10650,10650,10650,1211
|
|
20231204,180600,267160180,10650,10650,10650,10650,0
|
|
20231204,180500,267160180,10650,10650,10650,10650,0
|
|
20231204,180400,267160180,10650,10650,10650,10650,0
|
|
20231204,180300,267160180,10650,10650,10650,10650,0
|
|
20231204,180200,267160180,10650,10650,10650,10650,0
|
|
20231204,180100,267160180,10650,10650,10650,10650,0
|
|
20231204,180000,267160180,10650,10650,10650,10650,0
|
|
20231204,175900,267160180,10650,10650,10650,10650,0
|
|
20231204,175800,267160180,10650,10650,10650,10650,0
|
|
20231204,175700,267160180,10650,10650,10650,10650,0
|
|
20231204,175600,267160180,10650,10650,10650,10650,0
|
|
20231204,175500,267160180,10650,10650,10650,10650,0
|
|
20231204,175400,267160180,10650,10650,10650,10650,0
|
|
20231204,175300,267160180,10650,10650,10650,10650,0
|
|
20231204,175200,267160180,10650,10650,10650,10650,0
|
|
20231204,175100,267160180,10650,10650,10650,10650,0
|
|
20231204,175000,267160180,10650,10650,10650,10650,0
|
|
20231204,174900,267160180,10650,10650,10650,10650,0
|
|
20231204,174800,267160180,10650,10650,10650,10650,0
|
|
20231204,174700,267160180,10650,10650,10650,10650,0
|
|
20231204,174600,267160180,10650,10650,10650,10650,0
|
|
20231204,174500,267160180,10650,10650,10650,10650,0
|
|
20231204,174400,267160180,10650,10650,10650,10650,0
|
|
20231204,174300,267160180,10650,10650,10650,10650,0
|
|
20231204,174200,267160180,10650,10650,10650,10650,0
|
|
20231204,174100,267160180,10650,10650,10650,10650,0
|
|
20231204,174000,267160180,10650,10650,10650,10650,0
|
|
20231204,173900,267160180,10650,10650,10650,10650,0
|
|
20231204,173800,267160180,10650,10650,10650,10650,0
|
|
20231204,173700,267160180,10650,10650,10650,10650,1211
|
|
20231204,173600,267160180,10650,10650,10650,10650,0
|
|
20231204,173500,267160180,10650,10650,10650,10650,0
|
|
20231204,173400,267160180,10650,10650,10650,10650,0
|
|
20231204,173300,267160180,10650,10650,10650,10650,0
|
|
20231204,173200,267160180,10650,10650,10650,10650,0
|
|
20231204,173100,267160180,10650,10650,10650,10650,0
|
|
20231204,173000,267160180,10650,10650,10650,10650,0
|
|
20231204,172900,267160180,10650,10650,10650,10650,0
|
|
20231204,172800,267160180,10650,10650,10650,10650,0
|
|
20231204,172700,267160180,10650,10650,10650,10650,0
|
|
20231204,172600,267160180,10650,10650,10650,10650,0
|
|
20231204,172500,267160180,10650,10650,10650,10650,0
|
|
20231204,172400,267160180,10650,10650,10650,10650,0
|
|
20231204,172300,267160180,10650,10650,10650,10650,0
|
|
20231204,172200,267160180,10650,10650,10650,10650,0
|
|
20231204,172100,267160180,10650,10650,10650,10650,0
|
|
20231204,172000,267160180,10650,10650,10650,10650,0
|
|
20231204,171900,267160180,10650,10650,10650,10650,0
|
|
20231204,171800,267160180,10650,10650,10650,10650,0
|
|
20231204,171700,267160180,10650,10650,10650,10650,0
|
|
20231204,171600,267160180,10650,10650,10650,10650,0
|
|
20231204,171500,267160180,10650,10650,10650,10650,0
|
|
20231204,171400,267160180,10650,10650,10650,10650,0
|
|
20231204,171300,267160180,10650,10650,10650,10650,0
|
|
20231204,171200,267160180,10650,10650,10650,10650,0
|
|
20231204,171100,267160180,10650,10650,10650,10650,0
|
|
20231204,171000,267160180,10650,10650,10650,10650,0
|
|
20231204,170900,267160180,10650,10650,10650,10650,0
|
|
20231204,170800,267160180,10650,10650,10650,10650,0
|
|
20231204,170700,267160180,10650,10650,10650,10650,1211
|
|
20231204,170600,267160180,10650,10650,10650,10650,0
|
|
20231204,170500,267160180,10650,10650,10650,10650,0
|
|
20231204,170400,267160180,10650,10650,10650,10650,0
|
|
20231204,170300,267160180,10650,10650,10650,10650,0
|
|
20231204,170200,267160180,10650,10650,10650,10650,0
|
|
20231204,170100,267160180,10650,10650,10650,10650,0
|
|
20231204,170000,267160180,10650,10650,10650,10650,0
|
|
20231204,165900,267160180,10650,10650,10650,10650,0
|
|
20231204,165800,267160180,10650,10650,10650,10650,0
|
|
20231204,165700,267160180,10650,10650,10650,10650,0
|
|
20231204,165600,267160180,10650,10650,10650,10650,0
|
|
20231204,165500,267160180,10650,10650,10650,10650,0
|
|
20231204,165400,267160180,10650,10650,10650,10650,0
|
|
20231204,165300,267160180,10650,10650,10650,10650,0
|
|
20231204,165200,267160180,10650,10650,10650,10650,0
|
|
20231204,165100,267160180,10650,10650,10650,10650,0
|
|
20231204,165000,267160180,10650,10650,10650,10650,0
|
|
20231204,164900,267160180,10650,10650,10650,10650,0
|
|
20231204,164800,267160180,10650,10650,10650,10650,0
|
|
20231204,164700,267160180,10650,10650,10650,10650,0
|
|
20231204,164600,267160180,10650,10650,10650,10650,0
|
|
20231204,164500,267160180,10650,10650,10650,10650,0
|
|
20231204,164400,267160180,10650,10650,10650,10650,0
|
|
20231204,164300,267160180,10650,10650,10650,10650,0
|
|
20231204,164200,267160180,10650,10650,10650,10650,0
|
|
20231204,164100,267160180,10650,10650,10650,10650,0
|
|
20231204,164000,267160180,10650,10650,10650,10650,0
|
|
20231204,163900,267160180,10650,10650,10650,10650,0
|
|
20231204,163800,267160180,10650,10650,10650,10650,0
|
|
20231204,163700,267160180,10650,10650,10650,10650,1211
|
|
20231204,163600,267160180,10650,10650,10650,10650,0
|
|
20231204,163500,267160180,10650,10650,10650,10650,0
|
|
20231204,163400,267160180,10650,10650,10650,10650,0
|
|
20231204,163300,267160180,10650,10650,10650,10650,0
|
|
20231204,163200,267160180,10650,10650,10650,10650,0
|
|
20231204,163100,267160180,10650,10650,10650,10650,0
|
|
20231204,163000,267160180,10650,10650,10650,10650,0
|
|
20231204,162900,267160180,10650,10650,10650,10650,0
|
|
20231204,162800,267160180,10650,10650,10650,10650,0
|
|
20231204,162700,267160180,10650,10650,10650,10650,0
|
|
20231204,162600,267160180,10650,10650,10650,10650,0
|
|
20231204,162500,267160180,10650,10650,10650,10650,0
|
|
20231204,162400,267160180,10650,10650,10650,10650,0
|
|
20231204,162300,267160180,10650,10650,10650,10650,0
|
|
20231204,162200,267160180,10650,10650,10650,10650,0
|
|
20231204,162100,267160180,10650,10650,10650,10650,0
|
|
20231204,162000,267160180,10650,10650,10650,10650,0
|
|
20231204,161900,267160180,10650,10650,10650,10650,0
|
|
20231204,161800,267160180,10650,10650,10650,10650,0
|
|
20231204,161700,267160180,10650,10650,10650,10650,0
|
|
20231204,161600,267160180,10650,10650,10650,10650,0
|
|
20231204,161500,267160180,10650,10650,10650,10650,0
|
|
20231204,161400,267160180,10650,10650,10650,10650,0
|
|
20231204,161300,267160180,10650,10650,10650,10650,0
|
|
20231204,161200,267160180,10650,10650,10650,10650,0
|
|
20231204,161100,267160180,10650,10650,10650,10650,0
|
|
20231204,161000,267160180,10650,10650,10650,10650,0
|
|
20231204,160900,267160180,10650,10650,10650,10650,0
|
|
20231204,160800,267160180,10650,10650,10650,10650,0
|
|
20231204,160700,267160180,10650,10650,10650,10650,1211
|
|
20231204,160600,267160180,10650,10650,10650,10650,0
|
|
20231204,160500,267160180,10650,10650,10650,10650,0
|
|
20231204,160400,267160180,10650,10650,10650,10650,0
|
|
20231204,160300,267160180,10650,10650,10650,10650,0
|
|
20231204,160200,267160180,10650,10650,10650,10650,0
|
|
20231204,160100,267160180,10650,10650,10650,10650,0
|
|
20231204,160000,267160180,10650,10650,10650,10650,0
|
|
20231204,155900,267160180,10650,10650,10650,10650,0
|
|
20231204,155800,267160180,10650,10650,10650,10650,0
|
|
20231204,155700,267160180,10650,10650,10650,10650,0
|
|
20231204,155600,267160180,10650,10650,10650,10650,0
|
|
20231204,155500,267160180,10650,10650,10650,10650,0
|
|
20231204,155400,267160180,10650,10650,10650,10650,0
|
|
20231204,155300,267160180,10650,10650,10650,10650,0
|
|
20231204,155200,267160180,10650,10650,10650,10650,0
|
|
20231204,155100,267160180,10650,10650,10650,10650,0
|
|
20231204,155000,267160180,10650,10650,10650,10650,0
|
|
20231204,154900,267160180,10650,10650,10650,10650,0
|
|
20231204,154800,267160180,10650,10650,10650,10650,0
|
|
20231204,154700,267160180,10650,10650,10650,10650,0
|
|
20231204,154600,267160180,10650,10650,10650,10650,0
|
|
20231204,154500,267160180,10650,10650,10650,10650,0
|
|
20231204,154400,267160180,10650,10650,10650,10650,0
|
|
20231204,154300,267160180,10650,10650,10650,10650,0
|
|
20231204,154200,267160180,10650,10650,10650,10650,0
|
|
20231204,154100,267160180,10650,10650,10650,10650,0
|
|
20231204,154000,267160180,10650,10650,10650,10650,0
|
|
20231204,153900,267160180,10650,10650,10650,10650,0
|
|
20231204,153800,267160180,10650,10650,10650,10650,0
|
|
20231204,153700,267160180,10650,10650,10650,10650,1211
|
|
20231204,153600,267160180,10650,10650,10650,10650,0
|
|
20231204,153500,267160180,10650,10650,10650,10650,0
|
|
20231204,153400,267160180,10650,10650,10650,10650,0
|
|
20231204,153300,267160180,10650,10650,10650,10650,0
|
|
20231204,153200,267160180,10650,10650,10650,10650,0
|
|
20231204,153100,267160180,10650,10650,10650,10650,0
|
|
20231204,153000,267160180,10650,10650,10650,10650,1211
|
|
20231204,152900,254263030,10510,10510,10510,10510,0
|
|
20231204,152800,254263030,10510,10510,10510,10510,0
|
|
20231204,152700,254263030,10510,10510,10510,10510,0
|
|
20231204,152600,254263030,10510,10510,10510,10510,0
|
|
20231204,152500,254263030,10510,10510,10510,10510,0
|
|
20231204,152400,254263030,10510,10510,10510,10510,0
|
|
20231204,152300,254263030,10510,10510,10510,10510,0
|
|
20231204,152200,254263030,10510,10510,10510,10510,0
|
|
20231204,152100,254263030,10510,10510,10510,10510,0
|
|
20231204,152000,254263030,10510,10510,10510,10510,0
|
|
20231204,151900,254263030,10510,10510,10510,10500,20
|
|
20231204,151800,254052840,10510,10510,10510,10500,223
|
|
20231204,151700,251710210,10510,10510,10510,10510,197
|
|
20231204,151600,249639740,10510,10510,10510,10510,0
|
|
20231204,151500,249639740,10510,10510,10510,10510,1
|
|
20231204,151400,249629230,10530,10520,10530,10520,2
|
|
20231204,151300,249608180,10510,10530,10530,10510,11
|
|
20231204,151200,249492410,10510,10530,10530,10510,315
|
|
20231204,151100,246177460,10500,10530,10530,10500,55
|
|
20231204,151000,245598340,10530,10530,10530,10530,200
|
|
20231204,150900,243492340,10500,10500,10500,10500,74
|
|
20231204,150800,242715340,10500,10500,10500,10500,0
|
|
20231204,150700,242715340,10500,10510,10510,10500,9
|
|
20231204,150600,242620760,10510,10510,10510,10510,225
|
|
20231204,150500,240256010,10510,10510,10510,10510,0
|
|
20231204,150400,240256010,10510,10510,10510,10510,0
|
|
20231204,150300,240256010,10510,10510,10510,10510,1
|
|
20231204,150200,240245500,10500,10530,10530,10500,304
|
|
20231204,150100,237052360,10560,10560,10560,10560,0
|
|
20231204,150000,237052360,10560,10530,10560,10530,15
|
|
20231204,145900,236894080,10540,10540,10540,10540,0
|
|
20231204,145800,236894080,10540,10550,10560,10540,4
|
|
20231204,145700,236851880,10530,10530,10530,10530,196
|
|
20231204,145600,234788000,10500,10510,10510,10500,2
|
|
20231204,145500,234766990,10510,10520,10520,10500,530
|
|
20231204,145400,229196810,10530,10530,10530,10530,0
|
|
20231204,145300,229196810,10530,10530,10530,10530,13
|
|
20231204,145200,229059920,10530,10530,10530,10530,2
|
|
20231204,145100,229038860,10530,10530,10540,10530,124
|
|
20231204,145000,227733080,10530,10530,10530,10530,0
|
|
20231204,144900,227733080,10530,10530,10530,10530,0
|
|
20231204,144800,227733080,10530,10530,10530,10520,4
|
|
20231204,144700,227690970,10530,10530,10530,10520,207
|
|
20231204,144600,225511360,10560,10560,10560,10560,1
|
|
20231204,144500,225500800,10530,10530,10530,10530,2
|
|
20231204,144400,225479740,10530,10530,10530,10530,0
|
|
20231204,144300,225479740,10530,10530,10530,10530,0
|
|
20231204,144200,225479740,10530,10530,10530,10530,0
|
|
20231204,144100,225479740,10530,10530,10530,10530,1
|
|
20231204,144000,225469210,10580,10580,10580,10580,0
|
|
20231204,143900,225469210,10580,10580,10580,10580,0
|
|
20231204,143800,225469210,10580,10580,10580,10580,0
|
|
20231204,143700,225469210,10580,10530,10580,10520,3
|
|
20231204,143600,225437580,10520,10520,10520,10520,0
|
|
20231204,143500,225437580,10520,10520,10520,10520,0
|
|
20231204,143400,225437580,10520,10520,10520,10520,0
|
|
20231204,143300,225437580,10520,10550,10550,10520,489
|
|
20231204,143200,220279500,10550,10550,10550,10550,0
|
|
20231204,143100,220279500,10550,10550,10550,10550,0
|
|
20231204,143000,220279500,10550,10520,10550,10520,48
|
|
20231204,142900,219773160,10580,10580,10580,10580,0
|
|
20231204,142800,219773160,10580,10580,10580,10580,0
|
|
20231204,142700,219773160,10580,10580,10580,10580,0
|
|
20231204,142600,219773160,10580,10580,10580,10580,0
|
|
20231204,142500,219773160,10580,10570,10580,10530,49
|
|
20231204,142400,219256500,10530,10530,10530,10530,0
|
|
20231204,142300,219256500,10530,10530,10530,10530,0
|
|
20231204,142200,219256500,10530,10530,10530,10530,0
|
|
20231204,142100,219256500,10530,10530,10530,10530,0
|
|
20231204,142000,219256500,10530,10530,10530,10530,0
|
|
20231204,141900,219256500,10530,10540,10540,10530,704
|
|
20231204,141800,211840750,10550,10550,10550,10550,21
|
|
20231204,141700,211619200,10590,10590,10590,10590,0
|
|
20231204,141600,211619200,10590,10590,10590,10590,0
|
|
20231204,141500,211619200,10590,10590,10590,10590,0
|
|
20231204,141400,211619200,10590,10590,10590,10590,0
|
|
20231204,141300,211619200,10590,10590,10590,10590,0
|
|
20231204,141200,211619200,10590,10590,10590,10590,0
|
|
20231204,141100,211619200,10590,10590,10590,10590,0
|
|
20231204,141000,211619200,10590,10590,10590,10590,0
|
|
20231204,140900,211619200,10590,10590,10590,10590,0
|
|
20231204,140800,211619200,10590,10590,10590,10590,0
|
|
20231204,140700,211619200,10590,10590,10590,10590,0
|
|
20231204,140600,211619200,10590,10590,10590,10590,0
|
|
20231204,140500,211619200,10590,10590,10590,10590,0
|
|
20231204,140400,211619200,10590,10590,10590,10590,0
|
|
20231204,140300,211619200,10590,10590,10590,10590,0
|
|
20231204,140200,211619200,10590,10590,10590,10590,0
|
|
20231204,140100,211619200,10590,10590,10590,10590,0
|
|
20231204,140000,211619200,10590,10590,10590,10590,0
|
|
20231204,135900,211619200,10590,10570,10590,10570,5
|
|
20231204,135800,211566300,10540,10580,10590,10540,14
|
|
20231204,135700,211418610,10540,10540,10540,10540,0
|
|
20231204,135600,211418610,10540,10540,10540,10540,79
|
|
20231204,135500,210585950,10540,10540,10540,10540,0
|
|
20231204,135400,210585950,10540,10540,10540,10540,1
|
|
20231204,135300,210575410,10590,10590,10590,10590,0
|
|
20231204,135200,210575410,10590,10590,10590,10590,0
|
|
20231204,135100,210575410,10590,10590,10590,10590,0
|
|
20231204,135000,210575410,10590,10590,10590,10590,0
|
|
20231204,134900,210575410,10590,10590,10590,10590,7
|
|
20231204,134800,210501280,10590,10590,10590,10590,0
|
|
20231204,134700,210501280,10590,10590,10590,10590,0
|
|
20231204,134600,210501280,10590,10590,10590,10590,0
|
|
20231204,134500,210501280,10590,10590,10590,10590,0
|
|
20231204,134400,210501280,10590,10590,10590,10530,16
|
|
20231204,134300,210332500,10530,10530,10530,10530,0
|
|
20231204,134200,210332500,10530,10530,10530,10530,0
|
|
20231204,134100,210332500,10530,10530,10530,10530,0
|
|
20231204,134000,210332500,10530,10530,10530,10530,0
|
|
20231204,133900,210332500,10530,10530,10530,10530,0
|
|
20231204,133800,210332500,10530,10530,10530,10530,0
|
|
20231204,133700,210332500,10530,10550,10550,10530,203
|
|
20231204,133600,208194070,10550,10550,10550,10550,0
|
|
20231204,133500,208194070,10550,10550,10550,10550,0
|
|
20231204,133400,208194070,10550,10550,10550,10550,0
|
|
20231204,133300,208194070,10550,10550,10550,10550,0
|
|
20231204,133200,208194070,10550,10550,10550,10550,0
|
|
20231204,133100,208194070,10550,10550,10550,10550,0
|
|
20231204,133000,208194070,10550,10550,10550,10550,8
|
|
20231204,132900,208109670,10550,10550,10550,10550,0
|
|
20231204,132800,208109670,10550,10550,10550,10550,0
|
|
20231204,132700,208109670,10550,10550,10550,10550,0
|
|
20231204,132600,208109670,10550,10550,10550,10550,0
|
|
20231204,132500,208109670,10550,10550,10550,10550,0
|
|
20231204,132400,208109670,10550,10550,10550,10550,0
|
|
20231204,132300,208109670,10550,10550,10550,10550,0
|
|
20231204,132200,208109670,10550,10550,10550,10550,0
|
|
20231204,132100,208109670,10550,10550,10550,10550,57
|
|
20231204,132000,207508320,10550,10550,10550,10550,1
|
|
20231204,131900,207497770,10560,10560,10560,10560,40
|
|
20231204,131800,207075370,10560,10560,10560,10560,0
|
|
20231204,131700,207075370,10560,10560,10560,10560,0
|
|
20231204,131600,207075370,10560,10560,10560,10560,0
|
|
20231204,131500,207075370,10560,10560,10560,10560,0
|
|
20231204,131400,207075370,10560,10560,10560,10560,0
|
|
20231204,131300,207075370,10560,10560,10560,10560,3
|
|
20231204,131200,207043690,10560,10560,10560,10560,0
|
|
20231204,131100,207043690,10560,10560,10560,10560,0
|
|
20231204,131000,207043690,10560,10560,10560,10560,0
|
|
20231204,130900,207043690,10560,10560,10560,10560,0
|
|
20231204,130800,207043690,10560,10560,10560,10560,0
|
|
20231204,130700,207043690,10560,10560,10560,10560,0
|
|
20231204,130600,207043690,10560,10560,10560,10560,0
|
|
20231204,130500,207043690,10560,10560,10560,10560,0
|
|
20231204,130400,207043690,10560,10560,10560,10560,0
|
|
20231204,130300,207043690,10560,10560,10560,10560,0
|
|
20231204,130200,207043690,10560,10560,10560,10560,0
|
|
20231204,130100,207043690,10560,10560,10560,10560,0
|
|
20231204,130000,207043690,10560,10560,10560,10560,0
|
|
20231204,125900,207043690,10560,10560,10560,10560,199
|
|
20231204,125800,204942250,10550,10550,10550,10550,0
|
|
20231204,125700,204942250,10550,10550,10550,10550,9
|
|
20231204,125600,204847300,10560,10560,10560,10560,0
|
|
20231204,125500,204847300,10560,10560,10560,10560,0
|
|
20231204,125400,204847300,10560,10560,10560,10560,25
|
|
20231204,125300,204583300,10560,10560,10560,10560,0
|
|
20231204,125200,204583300,10560,10560,10560,10560,0
|
|
20231204,125100,204583300,10560,10560,10560,10560,0
|
|
20231204,125000,204583300,10560,10560,10560,10560,0
|
|
20231204,124900,204583300,10560,10560,10560,10560,0
|
|
20231204,124800,204583300,10560,10590,10590,10560,57
|
|
20231204,124700,203980130,10600,10600,10600,10600,9
|
|
20231204,124600,203884730,10600,10600,10600,10600,1
|
|
20231204,124500,203874130,10590,10590,10590,10590,0
|
|
20231204,124400,203874130,10590,10590,10590,10590,0
|
|
20231204,124300,203874130,10590,10590,10590,10590,0
|
|
20231204,124200,203874130,10590,10590,10590,10590,0
|
|
20231204,124100,203874130,10590,10590,10590,10590,10
|
|
20231204,124000,203768230,10590,10600,10600,10590,4
|
|
20231204,123900,203725860,10590,10590,10590,10590,24
|
|
20231204,123800,203471700,10590,10590,10590,10590,0
|
|
20231204,123700,203471700,10590,10590,10590,10590,0
|
|
20231204,123600,203471700,10590,10590,10590,10590,0
|
|
20231204,123500,203471700,10590,10590,10590,10590,6
|
|
20231204,123400,203408160,10560,10560,10560,10560,0
|
|
20231204,123300,203408160,10560,10560,10560,10560,0
|
|
20231204,123200,203408160,10560,10560,10560,10560,0
|
|
20231204,123100,203408160,10560,10560,10560,10560,0
|
|
20231204,123000,203408160,10560,10560,10560,10560,0
|
|
20231204,122900,203408160,10560,10560,10560,10560,0
|
|
20231204,122800,203408160,10560,10560,10560,10560,0
|
|
20231204,122700,203408160,10560,10560,10560,10560,0
|
|
20231204,122600,203408160,10560,10560,10560,10560,0
|
|
20231204,122500,203408160,10560,10560,10560,10560,0
|
|
20231204,122400,203408160,10560,10560,10560,10560,0
|
|
20231204,122300,203408160,10560,10560,10560,10560,3
|
|
20231204,122200,203376480,10560,10560,10560,10560,0
|
|
20231204,122100,203376480,10560,10560,10560,10560,0
|
|
20231204,122000,203376480,10560,10560,10560,10560,0
|
|
20231204,121900,203376480,10560,10560,10560,10560,2
|
|
20231204,121800,203355360,10560,10560,10560,10560,1
|
|
20231204,121700,203344800,10640,10640,10640,10640,0
|
|
20231204,121600,203344800,10640,10640,10640,10640,0
|
|
20231204,121500,203344800,10640,10640,10640,10640,0
|
|
20231204,121400,203344800,10640,10640,10640,10640,0
|
|
20231204,121300,203344800,10640,10640,10640,10640,0
|
|
20231204,121200,203344800,10640,10640,10640,10640,0
|
|
20231204,121100,203344800,10640,10640,10640,10640,0
|
|
20231204,121000,203344800,10640,10640,10640,10640,0
|
|
20231204,120900,203344800,10640,10610,10640,10610,3
|
|
20231204,120800,203312940,10640,10640,10640,10640,0
|
|
20231204,120700,203312940,10640,10640,10640,10640,0
|
|
20231204,120600,203312940,10640,10640,10640,10640,0
|
|
20231204,120500,203312940,10640,10640,10640,10640,0
|
|
20231204,120400,203312940,10640,10640,10640,10640,0
|
|
20231204,120300,203312940,10640,10640,10640,10640,0
|
|
20231204,120200,203312940,10640,10640,10640,10640,0
|
|
20231204,120100,203312940,10640,10640,10640,10640,0
|
|
20231204,120000,203312940,10640,10640,10640,10640,0
|
|
20231204,115900,203312940,10640,10640,10640,10640,0
|
|
20231204,115800,203312940,10640,10630,10640,10630,6
|
|
20231204,115700,203249150,10560,10560,10560,10560,0
|
|
20231204,115600,203249150,10560,10560,10560,10560,0
|
|
20231204,115500,203249150,10560,10560,10560,10560,1
|
|
20231204,115400,203238590,10560,10560,10560,10560,0
|
|
20231204,115300,203238590,10560,10560,10560,10560,4
|
|
20231204,115200,203196350,10640,10580,10640,10580,21
|
|
20231204,115100,202973670,10580,10580,10580,10580,1
|
|
20231204,115000,202963090,10550,10550,10550,10550,55
|
|
20231204,114900,202382840,10540,10540,10540,10540,0
|
|
20231204,114800,202382840,10540,10540,10540,10540,0
|
|
20231204,114700,202382840,10540,10540,10540,10540,0
|
|
20231204,114600,202382840,10540,10540,10540,10540,0
|
|
20231204,114500,202382840,10540,10540,10540,10540,0
|
|
20231204,114400,202382840,10540,10540,10540,10540,0
|
|
20231204,114300,202382840,10540,10540,10540,10540,6
|
|
20231204,114200,202319600,10540,10510,10540,10510,250
|
|
20231204,114100,199692040,10530,10530,10530,10530,0
|
|
20231204,114000,199692040,10530,10530,10530,10530,890
|
|
20231204,113900,190320340,10530,10530,10530,10530,0
|
|
20231204,113800,190320340,10530,10530,10530,10530,0
|
|
20231204,113700,190320340,10530,10530,10530,10530,0
|
|
20231204,113600,190320340,10530,10520,10530,10510,29
|
|
20231204,113500,190015100,10520,10520,10520,10520,11
|
|
20231204,113400,189899380,10530,10530,10530,10530,0
|
|
20231204,113300,189899380,10530,10530,10530,10530,0
|
|
20231204,113200,189899380,10530,10530,10530,10530,0
|
|
20231204,113100,189899380,10530,10530,10530,10530,0
|
|
20231204,113000,189899380,10530,10530,10530,10530,0
|
|
20231204,112900,189899380,10530,10530,10530,10530,0
|
|
20231204,112800,189899380,10530,10530,10530,10530,0
|
|
20231204,112700,189899380,10530,10530,10530,10530,0
|
|
20231204,112600,189899380,10530,10530,10530,10530,2
|
|
20231204,112500,189878320,10530,10530,10530,10530,0
|
|
20231204,112400,189878320,10530,10530,10530,10530,0
|
|
20231204,112300,189878320,10530,10530,10530,10530,0
|
|
20231204,112200,189878320,10530,10530,10530,10530,0
|
|
20231204,112100,189878320,10530,10530,10530,10530,0
|
|
20231204,112000,189878320,10530,10530,10530,10530,3
|
|
20231204,111900,189846730,10510,10500,10510,10500,15
|
|
20231204,111800,189689200,10500,10500,10500,10500,0
|
|
20231204,111700,189689200,10500,10500,10500,10500,20
|
|
20231204,111600,189479200,10510,10510,10510,10510,0
|
|
20231204,111500,189479200,10510,10510,10510,10510,0
|
|
20231204,111400,189479200,10510,10510,10510,10510,0
|
|
20231204,111300,189479200,10510,10510,10510,10510,0
|
|
20231204,111200,189479200,10510,10510,10510,10510,0
|
|
20231204,111100,189479200,10510,10510,10510,10510,20
|
|
20231204,111000,189269000,10510,10470,10510,10460,7390
|
|
20231204,110900,111682280,10470,10500,10500,10470,1198
|
|
20231204,110800,99104760,10500,10500,10500,10500,38
|
|
20231204,110700,98705760,10500,10500,10500,10500,29
|
|
20231204,110600,98401260,10500,10500,10500,10500,19
|
|
20231204,110500,98201760,10500,10500,10500,10500,20
|
|
20231204,110400,97991760,10500,10500,10500,10500,20
|
|
20231204,110300,97781760,10500,10500,10500,10500,43
|
|
20231204,110200,97330260,10500,10500,10500,10500,0
|
|
20231204,110100,97330260,10500,10490,10500,10490,301
|
|
20231204,110000,94169840,10500,10500,10500,10500,9
|
|
20231204,105900,94075340,10500,10500,10500,10500,0
|
|
20231204,105800,94075340,10500,10500,10500,10500,0
|
|
20231204,105700,94075340,10500,10500,10500,10500,0
|
|
20231204,105600,94075340,10500,10500,10500,10500,2
|
|
20231204,105500,94054340,10500,10500,10500,10500,1
|
|
20231204,105400,94043840,10500,10500,10500,10500,2
|
|
20231204,105300,94022840,10460,10460,10460,10460,0
|
|
20231204,105200,94022840,10460,10460,10460,10460,0
|
|
20231204,105100,94022840,10460,10460,10460,10460,5
|
|
20231204,105000,93970540,10460,10460,10460,10460,3
|
|
20231204,104900,93939160,10460,10460,10460,10460,0
|
|
20231204,104800,93939160,10460,10460,10460,10460,5
|
|
20231204,104700,93886860,10460,10470,10470,10460,9
|
|
20231204,104600,93792700,10470,10470,10470,10470,20
|
|
20231204,104500,93583300,10500,10470,10500,10470,5
|
|
20231204,104400,93530890,10500,10500,10500,10500,20
|
|
20231204,104300,93320890,10500,10500,10500,10500,0
|
|
20231204,104200,93320890,10500,10500,10500,10500,0
|
|
20231204,104100,93320890,10500,10500,10500,10500,0
|
|
20231204,104000,93320890,10500,10500,10500,10500,0
|
|
20231204,103900,93320890,10500,10500,10500,10500,0
|
|
20231204,103800,93320890,10500,10500,10500,10500,0
|
|
20231204,103700,93320890,10500,10500,10500,10500,0
|
|
20231204,103600,93320890,10500,10500,10500,10500,1
|
|
20231204,103500,93310390,10460,10460,10460,10460,0
|
|
20231204,103400,93310390,10460,10460,10460,10460,0
|
|
20231204,103300,93310390,10460,10460,10460,10460,3
|
|
20231204,103200,93279010,10460,10460,10460,10460,34
|
|
20231204,103100,92923370,10450,10450,10450,10450,0
|
|
20231204,103000,92923370,10450,10450,10450,10450,0
|
|
20231204,102900,92923370,10450,10450,10450,10450,100
|
|
20231204,102800,91878370,10500,10500,10500,10500,0
|
|
20231204,102700,91878370,10500,10500,10500,10500,0
|
|
20231204,102600,91878370,10500,10500,10500,10500,0
|
|
20231204,102500,91878370,10500,10500,10500,10500,0
|
|
20231204,102400,91878370,10500,10500,10500,10500,0
|
|
20231204,102300,91878370,10500,10500,10500,10500,0
|
|
20231204,102200,91878370,10500,10450,10500,10450,303
|
|
20231204,102100,88711320,10500,10450,10500,10440,498
|
|
20231204,102000,83507330,10460,10460,10460,10450,235
|
|
20231204,101900,81049350,10480,10500,10500,10480,582
|
|
20231204,101800,74941820,10500,10500,10500,10500,0
|
|
20231204,101700,74941820,10500,10530,10530,10490,2813
|
|
20231204,101600,45383420,10530,10530,10530,10530,1
|
|
20231204,101500,45372890,10540,10540,10540,10540,0
|
|
20231204,101400,45372890,10540,10540,10540,10540,0
|
|
20231204,101300,45372890,10540,10540,10540,10540,0
|
|
20231204,101200,45372890,10540,10540,10540,10540,1
|
|
20231204,101100,45362350,10540,10540,10540,10540,0
|
|
20231204,101000,45362350,10540,10540,10540,10540,0
|
|
20231204,100900,45362350,10540,10540,10540,10540,0
|
|
20231204,100800,45362350,10540,10540,10540,10540,0
|
|
20231204,100700,45362350,10540,10540,10540,10530,114
|
|
20231204,100600,44161720,10540,10540,10540,10540,10
|
|
20231204,100500,44056320,10580,10580,10580,10580,0
|
|
20231204,100400,44056320,10580,10580,10580,10580,0
|
|
20231204,100300,44056320,10580,10580,10580,10580,0
|
|
20231204,100200,44056320,10580,10580,10580,10580,0
|
|
20231204,100100,44056320,10580,10580,10580,10580,0
|
|
20231204,100000,44056320,10580,10580,10580,10580,0
|
|
20231204,095900,44056320,10580,10580,10580,10580,189
|
|
20231204,095800,42056700,10580,10580,10580,10580,0
|
|
20231204,095700,42056700,10580,10580,10580,10580,0
|
|
20231204,095600,42056700,10580,10580,10580,10580,0
|
|
20231204,095500,42056700,10580,10580,10580,10580,0
|
|
20231204,095400,42056700,10580,10580,10580,10580,0
|
|
20231204,095300,42056700,10580,10580,10580,10580,0
|
|
20231204,095200,42056700,10580,10580,10580,10580,0
|
|
20231204,095100,42056700,10580,10580,10580,10580,0
|
|
20231204,095000,42056700,10580,10580,10580,10580,0
|
|
20231204,094900,42056700,10580,10580,10580,10580,9
|
|
20231204,094800,41961480,10530,10530,10530,10530,248
|
|
20231204,094700,39350040,10580,10580,10580,10580,1
|
|
20231204,094600,39339460,10570,10570,10570,10570,0
|
|
20231204,094500,39339460,10570,10570,10570,10570,1
|
|
20231204,094400,39328890,10590,10590,10590,10590,0
|
|
20231204,094300,39328890,10590,10590,10590,10590,0
|
|
20231204,094200,39328890,10590,10590,10590,10590,0
|
|
20231204,094100,39328890,10590,10590,10590,10590,0
|
|
20231204,094000,39328890,10590,10590,10590,10590,0
|
|
20231204,093900,39328890,10590,10590,10590,10590,0
|
|
20231204,093800,39328890,10590,10590,10590,10590,0
|
|
20231204,093700,39328890,10590,10590,10590,10590,0
|
|
20231204,093600,39328890,10590,10590,10590,10590,1
|
|
20231204,093500,39318300,10590,10590,10590,10590,0
|
|
20231204,093400,39318300,10590,10590,10590,10590,0
|
|
20231204,093300,39318300,10590,10590,10590,10590,0
|
|
20231204,093200,39318300,10590,10590,10590,10590,1
|
|
20231204,093100,39307710,10560,10560,10560,10560,1090
|
|
20231204,093000,27797310,10560,10560,10560,10560,0
|
|
20231204,092900,27797310,10560,10570,10570,10560,30
|
|
20231204,092800,27480500,10560,10560,10560,10560,593
|
|
20231204,092700,21218420,10560,10560,10560,10560,0
|
|
20231204,092600,21218420,10560,10560,10560,10560,0
|
|
20231204,092500,21218420,10560,10560,10560,10560,0
|
|
20231204,092400,21218420,10560,10550,10560,10550,1306
|
|
20231204,092300,7431900,10560,10560,10560,10560,0
|
|
20231204,092200,7431900,10560,10560,10560,10560,0
|
|
20231204,092100,7431900,10560,10560,10560,10560,0
|
|
20231204,092000,7431900,10560,10560,10560,10560,0
|
|
20231204,091900,7431900,10560,10560,10560,10560,0
|
|
20231204,091800,7431900,10560,10560,10560,10560,0
|
|
20231204,091700,7431900,10560,10560,10560,10560,0
|
|
20231204,091600,7431900,10560,10560,10560,10560,0
|
|
20231204,091500,7431900,10560,10560,10560,10560,0
|
|
20231204,091400,7431900,10560,10530,10560,10530,132
|
|
20231204,091300,6041910,10530,10530,10530,10530,1
|
|
20231204,091200,6031380,10530,10530,10530,10530,0
|
|
20231204,091100,6031380,10530,10530,10530,10530,47
|
|
20231204,091000,5536470,10540,10540,10540,10540,0
|
|
20231204,090900,5536470,10540,10540,10540,10540,50
|
|
20231204,090800,5009470,10540,10540,10540,10540,13
|
|
20231204,090700,4872450,10600,10600,10600,10600,0
|
|
20231204,090600,4872450,10600,10600,10600,10600,1
|
|
20231204,090500,4861850,10540,10550,10550,10540,61
|
|
20231204,090400,4218640,10640,10640,10640,10640,0
|
|
20231204,090300,4218640,10640,10640,10640,10640,0
|
|
20231204,090200,4218640,10640,10640,10640,10640,0
|
|
20231204,090100,4218640,10640,10640,10640,10640,1
|
|
20231204,090000,4208000,10520,10520,10520,10520,400
|