580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183700,192177890,10650,10650,10650,10650,761
|
|
20231205,183600,192177890,10650,10650,10650,10650,0
|
|
20231205,183500,192177890,10650,10650,10650,10650,0
|
|
20231205,183400,192177890,10650,10650,10650,10650,0
|
|
20231205,183300,192177890,10650,10650,10650,10650,0
|
|
20231205,183200,192177890,10650,10650,10650,10650,0
|
|
20231205,183100,192177890,10650,10650,10650,10650,0
|
|
20231205,183000,192177890,10650,10650,10650,10650,0
|
|
20231205,182900,192177890,10650,10650,10650,10650,0
|
|
20231205,182800,192177890,10650,10650,10650,10650,0
|
|
20231205,182700,192177890,10650,10650,10650,10650,0
|
|
20231205,182600,192177890,10650,10650,10650,10650,0
|
|
20231205,182500,192177890,10650,10650,10650,10650,0
|
|
20231205,182400,192177890,10650,10650,10650,10650,0
|
|
20231205,182300,192177890,10650,10650,10650,10650,0
|
|
20231205,182200,192177890,10650,10650,10650,10650,0
|
|
20231205,182100,192177890,10650,10650,10650,10650,0
|
|
20231205,182000,192177890,10650,10650,10650,10650,0
|
|
20231205,181900,192177890,10650,10650,10650,10650,0
|
|
20231205,181800,192177890,10650,10650,10650,10650,0
|
|
20231205,181700,192177890,10650,10650,10650,10650,0
|
|
20231205,181600,192177890,10650,10650,10650,10650,0
|
|
20231205,181500,192177890,10650,10650,10650,10650,0
|
|
20231205,181400,192177890,10650,10650,10650,10650,0
|
|
20231205,181300,192177890,10650,10650,10650,10650,0
|
|
20231205,181200,192177890,10650,10650,10650,10650,0
|
|
20231205,181100,192177890,10650,10650,10650,10650,0
|
|
20231205,181000,192177890,10650,10650,10650,10650,0
|
|
20231205,180900,192177890,10650,10650,10650,10650,0
|
|
20231205,180800,192177890,10650,10650,10650,10650,0
|
|
20231205,180700,192177890,10650,10650,10650,10650,761
|
|
20231205,180600,192177890,10650,10650,10650,10650,0
|
|
20231205,180500,192177890,10650,10650,10650,10650,0
|
|
20231205,180400,192177890,10650,10650,10650,10650,0
|
|
20231205,180300,192177890,10650,10650,10650,10650,0
|
|
20231205,180200,192177890,10650,10650,10650,10650,0
|
|
20231205,180100,192177890,10650,10650,10650,10650,0
|
|
20231205,180000,192177890,10650,10650,10650,10650,0
|
|
20231205,175900,192177890,10650,10650,10650,10650,0
|
|
20231205,175800,192177890,10650,10650,10650,10650,0
|
|
20231205,175700,192177890,10650,10650,10650,10650,0
|
|
20231205,175600,192177890,10650,10650,10650,10650,0
|
|
20231205,175500,192177890,10650,10650,10650,10650,0
|
|
20231205,175400,192177890,10650,10650,10650,10650,0
|
|
20231205,175300,192177890,10650,10650,10650,10650,0
|
|
20231205,175200,192177890,10650,10650,10650,10650,0
|
|
20231205,175100,192177890,10650,10650,10650,10650,0
|
|
20231205,175000,192177890,10650,10650,10650,10650,0
|
|
20231205,174900,192177890,10650,10650,10650,10650,0
|
|
20231205,174800,192177890,10650,10650,10650,10650,0
|
|
20231205,174700,192177890,10650,10650,10650,10650,0
|
|
20231205,174600,192177890,10650,10650,10650,10650,0
|
|
20231205,174500,192177890,10650,10650,10650,10650,0
|
|
20231205,174400,192177890,10650,10650,10650,10650,0
|
|
20231205,174300,192177890,10650,10650,10650,10650,0
|
|
20231205,174200,192177890,10650,10650,10650,10650,0
|
|
20231205,174100,192177890,10650,10650,10650,10650,0
|
|
20231205,174000,192177890,10650,10650,10650,10650,0
|
|
20231205,173900,192177890,10650,10650,10650,10650,0
|
|
20231205,173800,192177890,10650,10650,10650,10650,0
|
|
20231205,173700,192177890,10650,10650,10650,10650,761
|
|
20231205,173600,192177890,10650,10650,10650,10650,0
|
|
20231205,173500,192177890,10650,10650,10650,10650,0
|
|
20231205,173400,192177890,10650,10650,10650,10650,0
|
|
20231205,173300,192177890,10650,10650,10650,10650,0
|
|
20231205,173200,192177890,10650,10650,10650,10650,0
|
|
20231205,173100,192177890,10650,10650,10650,10650,0
|
|
20231205,173000,192177890,10650,10650,10650,10650,0
|
|
20231205,172900,192177890,10650,10650,10650,10650,0
|
|
20231205,172800,192177890,10650,10650,10650,10650,0
|
|
20231205,172700,192177890,10650,10650,10650,10650,0
|
|
20231205,172600,192177890,10650,10650,10650,10650,0
|
|
20231205,172500,192177890,10650,10650,10650,10650,0
|
|
20231205,172400,192177890,10650,10650,10650,10650,0
|
|
20231205,172300,192177890,10650,10650,10650,10650,0
|
|
20231205,172200,192177890,10650,10650,10650,10650,0
|
|
20231205,172100,192177890,10650,10650,10650,10650,0
|
|
20231205,172000,192177890,10650,10650,10650,10650,0
|
|
20231205,171900,192177890,10650,10650,10650,10650,0
|
|
20231205,171800,192177890,10650,10650,10650,10650,0
|
|
20231205,171700,192177890,10650,10650,10650,10650,0
|
|
20231205,171600,192177890,10650,10650,10650,10650,0
|
|
20231205,171500,192177890,10650,10650,10650,10650,0
|
|
20231205,171400,192177890,10650,10650,10650,10650,0
|
|
20231205,171300,192177890,10650,10650,10650,10650,0
|
|
20231205,171200,192177890,10650,10650,10650,10650,0
|
|
20231205,171100,192177890,10650,10650,10650,10650,0
|
|
20231205,171000,192177890,10650,10650,10650,10650,0
|
|
20231205,170900,192177890,10650,10650,10650,10650,0
|
|
20231205,170800,192177890,10650,10650,10650,10650,0
|
|
20231205,170700,192177890,10650,10650,10650,10650,761
|
|
20231205,170600,192177890,10650,10650,10650,10650,0
|
|
20231205,170500,192177890,10650,10650,10650,10650,0
|
|
20231205,170400,192177890,10650,10650,10650,10650,0
|
|
20231205,170300,192177890,10650,10650,10650,10650,0
|
|
20231205,170200,192177890,10650,10650,10650,10650,0
|
|
20231205,170100,192177890,10650,10650,10650,10650,0
|
|
20231205,170000,192177890,10650,10650,10650,10650,0
|
|
20231205,165900,192177890,10650,10650,10650,10650,0
|
|
20231205,165800,192177890,10650,10650,10650,10650,0
|
|
20231205,165700,192177890,10650,10650,10650,10650,0
|
|
20231205,165600,192177890,10650,10650,10650,10650,0
|
|
20231205,165500,192177890,10650,10650,10650,10650,0
|
|
20231205,165400,192177890,10650,10650,10650,10650,0
|
|
20231205,165300,192177890,10650,10650,10650,10650,0
|
|
20231205,165200,192177890,10650,10650,10650,10650,0
|
|
20231205,165100,192177890,10650,10650,10650,10650,0
|
|
20231205,165000,192177890,10650,10650,10650,10650,0
|
|
20231205,164900,192177890,10650,10650,10650,10650,0
|
|
20231205,164800,192177890,10650,10650,10650,10650,0
|
|
20231205,164700,192177890,10650,10650,10650,10650,0
|
|
20231205,164600,192177890,10650,10650,10650,10650,0
|
|
20231205,164500,192177890,10650,10650,10650,10650,0
|
|
20231205,164400,192177890,10650,10650,10650,10650,0
|
|
20231205,164300,192177890,10650,10650,10650,10650,0
|
|
20231205,164200,192177890,10650,10650,10650,10650,0
|
|
20231205,164100,192177890,10650,10650,10650,10650,0
|
|
20231205,164000,192177890,10650,10650,10650,10650,0
|
|
20231205,163900,192177890,10650,10650,10650,10650,0
|
|
20231205,163800,192177890,10650,10650,10650,10650,0
|
|
20231205,163700,192177890,10650,10650,10650,10650,761
|
|
20231205,163600,192177890,10650,10650,10650,10650,0
|
|
20231205,163500,192177890,10650,10650,10650,10650,0
|
|
20231205,163400,192177890,10650,10650,10650,10650,0
|
|
20231205,163300,192177890,10650,10650,10650,10650,0
|
|
20231205,163200,192177890,10650,10650,10650,10650,0
|
|
20231205,163100,192177890,10650,10650,10650,10650,0
|
|
20231205,163000,192177890,10650,10650,10650,10650,0
|
|
20231205,162900,192177890,10650,10650,10650,10650,0
|
|
20231205,162800,192177890,10650,10650,10650,10650,0
|
|
20231205,162700,192177890,10650,10650,10650,10650,0
|
|
20231205,162600,192177890,10650,10650,10650,10650,0
|
|
20231205,162500,192177890,10650,10650,10650,10650,0
|
|
20231205,162400,192177890,10650,10650,10650,10650,0
|
|
20231205,162300,192177890,10650,10650,10650,10650,0
|
|
20231205,162200,192177890,10650,10650,10650,10650,0
|
|
20231205,162100,192177890,10650,10650,10650,10650,0
|
|
20231205,162000,192177890,10650,10650,10650,10650,0
|
|
20231205,161900,192177890,10650,10650,10650,10650,0
|
|
20231205,161800,192177890,10650,10650,10650,10650,0
|
|
20231205,161700,192177890,10650,10650,10650,10650,0
|
|
20231205,161600,192177890,10650,10650,10650,10650,0
|
|
20231205,161500,192177890,10650,10650,10650,10650,0
|
|
20231205,161400,192177890,10650,10650,10650,10650,0
|
|
20231205,161300,192177890,10650,10650,10650,10650,0
|
|
20231205,161200,192177890,10650,10650,10650,10650,0
|
|
20231205,161100,192177890,10650,10650,10650,10650,0
|
|
20231205,161000,192177890,10650,10650,10650,10650,0
|
|
20231205,160900,192177890,10650,10650,10650,10650,0
|
|
20231205,160800,192177890,10650,10650,10650,10650,0
|
|
20231205,160700,192177890,10650,10650,10650,10650,761
|
|
20231205,160600,192177890,10650,10650,10650,10650,0
|
|
20231205,160500,192177890,10650,10650,10650,10650,0
|
|
20231205,160400,192177890,10650,10650,10650,10650,0
|
|
20231205,160300,192177890,10650,10650,10650,10650,0
|
|
20231205,160200,192177890,10650,10650,10650,10650,0
|
|
20231205,160100,192177890,10650,10650,10650,10650,0
|
|
20231205,160000,192177890,10650,10650,10650,10650,0
|
|
20231205,155900,192177890,10650,10650,10650,10650,0
|
|
20231205,155800,192177890,10650,10650,10650,10650,0
|
|
20231205,155700,192177890,10650,10650,10650,10650,0
|
|
20231205,155600,192177890,10650,10650,10650,10650,0
|
|
20231205,155500,192177890,10650,10650,10650,10650,0
|
|
20231205,155400,192177890,10650,10650,10650,10650,0
|
|
20231205,155300,192177890,10650,10650,10650,10650,0
|
|
20231205,155200,192177890,10650,10650,10650,10650,0
|
|
20231205,155100,192177890,10650,10650,10650,10650,0
|
|
20231205,155000,192177890,10650,10650,10650,10650,0
|
|
20231205,154900,192177890,10650,10650,10650,10650,0
|
|
20231205,154800,192177890,10650,10650,10650,10650,0
|
|
20231205,154700,192177890,10650,10650,10650,10650,0
|
|
20231205,154600,192177890,10650,10650,10650,10650,0
|
|
20231205,154500,192177890,10650,10650,10650,10650,0
|
|
20231205,154400,192177890,10650,10650,10650,10650,0
|
|
20231205,154300,192177890,10650,10650,10650,10650,0
|
|
20231205,154200,192177890,10650,10650,10650,10650,0
|
|
20231205,154100,192177890,10650,10650,10650,10650,0
|
|
20231205,154000,192177890,10650,10650,10650,10650,0
|
|
20231205,153900,192177890,10650,10650,10650,10650,0
|
|
20231205,153800,192177890,10650,10650,10650,10650,0
|
|
20231205,153700,192177890,10650,10650,10650,10650,761
|
|
20231205,153600,192177890,10650,10650,10650,10650,0
|
|
20231205,153500,192177890,10650,10650,10650,10650,0
|
|
20231205,153400,192177890,10650,10650,10650,10650,0
|
|
20231205,153300,192177890,10650,10650,10650,10650,0
|
|
20231205,153200,192177890,10650,10650,10650,10650,0
|
|
20231205,153100,192177890,10650,10650,10650,10650,0
|
|
20231205,153000,192177890,10650,10650,10650,10650,761
|
|
20231205,152900,184073240,10650,10650,10650,10650,0
|
|
20231205,152800,184073240,10650,10650,10650,10650,0
|
|
20231205,152700,184073240,10650,10650,10650,10650,0
|
|
20231205,152600,184073240,10650,10650,10650,10650,0
|
|
20231205,152500,184073240,10650,10650,10650,10650,0
|
|
20231205,152400,184073240,10650,10650,10650,10650,0
|
|
20231205,152300,184073240,10650,10650,10650,10650,0
|
|
20231205,152200,184073240,10650,10650,10650,10650,0
|
|
20231205,152100,184073240,10650,10650,10650,10650,0
|
|
20231205,152000,184073240,10650,10650,10650,10650,0
|
|
20231205,151900,184073240,10650,10650,10650,10650,0
|
|
20231205,151800,184073240,10650,10650,10650,10650,2
|
|
20231205,151700,184051940,10650,10650,10650,10650,33
|
|
20231205,151600,183700490,10650,10640,10650,10640,127
|
|
20231205,151500,182348710,10650,10650,10650,10650,202
|
|
20231205,151400,180197410,10650,10650,10650,10650,100
|
|
20231205,151300,179132410,10650,10650,10650,10650,0
|
|
20231205,151200,179132410,10650,10650,10650,10650,0
|
|
20231205,151100,179132410,10650,10650,10650,10650,48
|
|
20231205,151000,178621210,10640,10640,10640,10640,1
|
|
20231205,150900,178610570,10630,10630,10630,10630,0
|
|
20231205,150800,178610570,10630,10630,10630,10630,0
|
|
20231205,150700,178610570,10630,10630,10630,10630,0
|
|
20231205,150600,178610570,10630,10630,10630,10630,0
|
|
20231205,150500,178610570,10630,10630,10630,10630,0
|
|
20231205,150400,178610570,10630,10630,10630,10630,115
|
|
20231205,150300,177388120,10630,10630,10630,10630,0
|
|
20231205,150200,177388120,10630,10630,10630,10630,10
|
|
20231205,150100,177281820,10650,10650,10650,10650,0
|
|
20231205,150000,177281820,10650,10650,10650,10650,0
|
|
20231205,145900,177281820,10650,10650,10650,10650,0
|
|
20231205,145800,177281820,10650,10650,10650,10650,5
|
|
20231205,145700,177228570,10650,10650,10650,10650,9
|
|
20231205,145600,177132720,10650,10650,10650,10650,0
|
|
20231205,145500,177132720,10650,10640,10650,10630,241
|
|
20231205,145400,174567060,10640,10640,10640,10640,0
|
|
20231205,145300,174567060,10640,10640,10640,10640,1
|
|
20231205,145200,174556420,10640,10630,10640,10630,38
|
|
20231205,145100,174152150,10640,10640,10640,10640,0
|
|
20231205,145000,174152150,10640,10640,10640,10640,0
|
|
20231205,144900,174152150,10640,10640,10640,10640,0
|
|
20231205,144800,174152150,10640,10640,10640,10640,0
|
|
20231205,144700,174152150,10640,10640,10640,10640,150
|
|
20231205,144600,172556150,10630,10600,10630,10600,42
|
|
20231205,144500,172110590,10640,10640,10650,10640,270
|
|
20231205,144400,169237160,10650,10650,10650,10640,200
|
|
20231205,144300,167107210,10640,10640,10640,10640,0
|
|
20231205,144200,167107210,10640,10640,10640,10640,0
|
|
20231205,144100,167107210,10640,10640,10640,10640,0
|
|
20231205,144000,167107210,10640,10640,10640,10640,0
|
|
20231205,143900,167107210,10640,10640,10640,10640,0
|
|
20231205,143800,167107210,10640,10640,10650,10630,330
|
|
20231205,143700,163594360,10600,10600,10600,10600,2
|
|
20231205,143600,163573160,10600,10600,10600,10600,100
|
|
20231205,143500,162513160,10600,10600,10600,10600,100
|
|
20231205,143400,161453160,10650,10650,10650,10650,0
|
|
20231205,143300,161453160,10650,10650,10650,10650,0
|
|
20231205,143200,161453160,10650,10650,10650,10650,0
|
|
20231205,143100,161453160,10650,10650,10650,10650,0
|
|
20231205,143000,161453160,10650,10650,10650,10650,0
|
|
20231205,142900,161453160,10650,10650,10650,10650,0
|
|
20231205,142800,161453160,10650,10650,10650,10650,0
|
|
20231205,142700,161453160,10650,10640,10650,10640,250
|
|
20231205,142600,158790750,10650,10650,10650,10650,0
|
|
20231205,142500,158790750,10650,10650,10650,10650,0
|
|
20231205,142400,158790750,10650,10650,10650,10650,0
|
|
20231205,142300,158790750,10650,10650,10650,10650,0
|
|
20231205,142200,158790750,10650,10650,10650,10650,0
|
|
20231205,142100,158790750,10650,10650,10650,10650,0
|
|
20231205,142000,158790750,10650,10640,10650,10640,150
|
|
20231205,141900,157193280,10650,10650,10650,10650,200
|
|
20231205,141800,155063280,10660,10660,10660,10660,0
|
|
20231205,141700,155063280,10660,10660,10660,10660,0
|
|
20231205,141600,155063280,10660,10660,10660,10660,0
|
|
20231205,141500,155063280,10660,10660,10660,10660,0
|
|
20231205,141400,155063280,10660,10660,10660,10660,0
|
|
20231205,141300,155063280,10660,10660,10660,10660,0
|
|
20231205,141200,155063280,10660,10660,10660,10660,0
|
|
20231205,141100,155063280,10660,10660,10660,10660,0
|
|
20231205,141000,155063280,10660,10660,10660,10660,0
|
|
20231205,140900,155063280,10660,10660,10660,10660,0
|
|
20231205,140800,155063280,10660,10660,10660,10660,0
|
|
20231205,140700,155063280,10660,10660,10660,10660,0
|
|
20231205,140600,155063280,10660,10660,10660,10660,0
|
|
20231205,140500,155063280,10660,10660,10660,10660,0
|
|
20231205,140400,155063280,10660,10660,10660,10660,0
|
|
20231205,140300,155063280,10660,10660,10660,10660,0
|
|
20231205,140200,155063280,10660,10660,10660,10660,0
|
|
20231205,140100,155063280,10660,10660,10660,10660,0
|
|
20231205,140000,155063280,10660,10660,10660,10660,0
|
|
20231205,135900,155063280,10660,10660,10660,10660,0
|
|
20231205,135800,155063280,10660,10660,10660,10660,0
|
|
20231205,135700,155063280,10660,10660,10660,10660,0
|
|
20231205,135600,155063280,10660,10660,10660,10660,1
|
|
20231205,135500,155052620,10640,10640,10640,10640,0
|
|
20231205,135400,155052620,10640,10640,10640,10640,0
|
|
20231205,135300,155052620,10640,10640,10640,10640,3
|
|
20231205,135200,155020700,10640,10640,10640,10640,2
|
|
20231205,135100,154999420,10600,10600,10600,10600,8
|
|
20231205,135000,154914620,10600,10600,10600,10600,189
|
|
20231205,134900,152911220,10650,10650,10650,10650,21
|
|
20231205,134800,152687570,10660,10660,10660,10660,0
|
|
20231205,134700,152687570,10660,10660,10660,10660,0
|
|
20231205,134600,152687570,10660,10660,10660,10660,0
|
|
20231205,134500,152687570,10660,10660,10660,10660,0
|
|
20231205,134400,152687570,10660,10660,10660,10660,0
|
|
20231205,134300,152687570,10660,10660,10660,10660,0
|
|
20231205,134200,152687570,10660,10660,10660,10660,0
|
|
20231205,134100,152687570,10660,10660,10660,10660,0
|
|
20231205,134000,152687570,10660,10660,10660,10660,0
|
|
20231205,133900,152687570,10660,10660,10660,10660,0
|
|
20231205,133800,152687570,10660,10660,10660,10660,0
|
|
20231205,133700,152687570,10660,10660,10660,10660,0
|
|
20231205,133600,152687570,10660,10660,10660,10660,0
|
|
20231205,133500,152687570,10660,10660,10660,10660,0
|
|
20231205,133400,152687570,10660,10660,10660,10660,0
|
|
20231205,133300,152687570,10660,10660,10660,10660,0
|
|
20231205,133200,152687570,10660,10660,10660,10660,1
|
|
20231205,133100,152676910,10660,10660,10660,10660,2
|
|
20231205,133000,152655590,10660,10600,10660,10600,15
|
|
20231205,132900,152495870,10650,10650,10650,10650,40
|
|
20231205,132800,152069870,10650,10640,10650,10640,60
|
|
20231205,132700,151430890,10650,10650,10650,10650,44
|
|
20231205,132600,150962290,10650,10650,10650,10650,0
|
|
20231205,132500,150962290,10650,10650,10650,10650,0
|
|
20231205,132400,150962290,10650,10650,10650,10650,0
|
|
20231205,132300,150962290,10650,10650,10650,10650,0
|
|
20231205,132200,150962290,10650,10650,10650,10650,0
|
|
20231205,132100,150962290,10650,10650,10650,10650,0
|
|
20231205,132000,150962290,10650,10650,10650,10650,6
|
|
20231205,131900,150898390,10650,10650,10650,10650,0
|
|
20231205,131800,150898390,10650,10650,10650,10650,0
|
|
20231205,131700,150898390,10650,10650,10650,10650,0
|
|
20231205,131600,150898390,10650,10650,10650,10650,0
|
|
20231205,131500,150898390,10650,10650,10650,10650,0
|
|
20231205,131400,150898390,10650,10650,10650,10650,0
|
|
20231205,131300,150898390,10650,10650,10650,10650,0
|
|
20231205,131200,150898390,10650,10650,10650,10650,0
|
|
20231205,131100,150898390,10650,10650,10650,10650,0
|
|
20231205,131000,150898390,10650,10650,10650,10650,0
|
|
20231205,130900,150898390,10650,10650,10650,10650,0
|
|
20231205,130800,150898390,10650,10650,10650,10650,0
|
|
20231205,130700,150898390,10650,10650,10650,10650,1
|
|
20231205,130600,150887740,10650,10650,10650,10650,48
|
|
20231205,130500,150376540,10670,10670,10670,10670,0
|
|
20231205,130400,150376540,10670,10670,10670,10670,0
|
|
20231205,130300,150376540,10670,10670,10670,10670,0
|
|
20231205,130200,150376540,10670,10670,10670,10670,0
|
|
20231205,130100,150376540,10670,10670,10670,10670,0
|
|
20231205,130000,150376540,10670,10650,10670,10650,25
|
|
20231205,125900,150110060,10600,10600,10600,10600,10
|
|
20231205,125800,150004060,10660,10660,10660,10660,0
|
|
20231205,125700,150004060,10660,10660,10660,10660,0
|
|
20231205,125600,150004060,10660,10660,10660,10660,0
|
|
20231205,125500,150004060,10660,10660,10660,10660,0
|
|
20231205,125400,150004060,10660,10660,10660,10660,0
|
|
20231205,125300,150004060,10660,10660,10660,10660,0
|
|
20231205,125200,150004060,10660,10660,10660,10660,0
|
|
20231205,125100,150004060,10660,10660,10660,10660,0
|
|
20231205,125000,150004060,10660,10660,10660,10660,0
|
|
20231205,124900,150004060,10660,10660,10660,10660,0
|
|
20231205,124800,150004060,10660,10660,10660,10660,0
|
|
20231205,124700,150004060,10660,10660,10660,10660,0
|
|
20231205,124600,150004060,10660,10660,10660,10660,0
|
|
20231205,124500,150004060,10660,10660,10660,10660,0
|
|
20231205,124400,150004060,10660,10660,10660,10660,0
|
|
20231205,124300,150004060,10660,10660,10660,10660,0
|
|
20231205,124200,150004060,10660,10660,10660,10660,0
|
|
20231205,124100,150004060,10660,10660,10660,10660,0
|
|
20231205,124000,150004060,10660,10660,10660,10660,0
|
|
20231205,123900,150004060,10660,10660,10660,10660,0
|
|
20231205,123800,150004060,10660,10660,10660,10660,0
|
|
20231205,123700,150004060,10660,10660,10660,10660,0
|
|
20231205,123600,150004060,10660,10660,10660,10660,0
|
|
20231205,123500,150004060,10660,10660,10660,10660,102
|
|
20231205,123400,148916740,10660,10660,10660,10660,0
|
|
20231205,123300,148916740,10660,10660,10660,10660,0
|
|
20231205,123200,148916740,10660,10660,10660,10660,0
|
|
20231205,123100,148916740,10660,10660,10660,10660,0
|
|
20231205,123000,148916740,10660,10660,10660,10660,0
|
|
20231205,122900,148916740,10660,10660,10660,10660,0
|
|
20231205,122800,148916740,10660,10660,10660,10660,0
|
|
20231205,122700,148916740,10660,10660,10660,10660,0
|
|
20231205,122600,148916740,10660,10660,10660,10660,0
|
|
20231205,122500,148916740,10660,10660,10660,10660,0
|
|
20231205,122400,148916740,10660,10660,10660,10660,0
|
|
20231205,122300,148916740,10660,10660,10660,10660,0
|
|
20231205,122200,148916740,10660,10660,10660,10660,0
|
|
20231205,122100,148916740,10660,10660,10660,10660,0
|
|
20231205,122000,148916740,10660,10660,10660,10660,0
|
|
20231205,121900,148916740,10660,10660,10660,10660,0
|
|
20231205,121800,148916740,10660,10660,10660,10660,0
|
|
20231205,121700,148916740,10660,10660,10660,10660,0
|
|
20231205,121600,148916740,10660,10660,10660,10660,0
|
|
20231205,121500,148916740,10660,10660,10660,10660,0
|
|
20231205,121400,148916740,10660,10660,10660,10660,0
|
|
20231205,121300,148916740,10660,10660,10660,10660,0
|
|
20231205,121200,148916740,10660,10660,10660,10660,0
|
|
20231205,121100,148916740,10660,10660,10660,10660,0
|
|
20231205,121000,148916740,10660,10660,10660,10660,0
|
|
20231205,120900,148916740,10660,10660,10660,10660,0
|
|
20231205,120800,148916740,10660,10660,10660,10660,0
|
|
20231205,120700,148916740,10660,10660,10660,10660,0
|
|
20231205,120600,148916740,10660,10660,10660,10660,0
|
|
20231205,120500,148916740,10660,10650,10660,10650,680
|
|
20231205,120400,141668240,10650,10650,10650,10650,0
|
|
20231205,120300,141668240,10650,10650,10650,10650,0
|
|
20231205,120200,141668240,10650,10650,10650,10650,101
|
|
20231205,120100,140592590,10650,10650,10650,10650,0
|
|
20231205,120000,140592590,10650,10650,10650,10650,0
|
|
20231205,115900,140592590,10650,10650,10650,10650,0
|
|
20231205,115800,140592590,10650,10650,10650,10650,0
|
|
20231205,115700,140592590,10650,10650,10650,10650,0
|
|
20231205,115600,140592590,10650,10650,10650,10650,0
|
|
20231205,115500,140592590,10650,10650,10650,10650,0
|
|
20231205,115400,140592590,10650,10650,10650,10650,0
|
|
20231205,115300,140592590,10650,10650,10650,10650,0
|
|
20231205,115200,140592590,10650,10650,10650,10650,0
|
|
20231205,115100,140592590,10650,10650,10650,10650,0
|
|
20231205,115000,140592590,10650,10650,10650,10650,0
|
|
20231205,114900,140592590,10650,10650,10650,10650,0
|
|
20231205,114800,140592590,10650,10650,10650,10650,3
|
|
20231205,114700,140560640,10660,10660,10660,10660,982
|
|
20231205,114600,130092520,10660,10660,10660,10660,0
|
|
20231205,114500,130092520,10660,10660,10660,10660,0
|
|
20231205,114400,130092520,10660,10660,10660,10660,0
|
|
20231205,114300,130092520,10660,10660,10660,10660,0
|
|
20231205,114200,130092520,10660,10660,10660,10660,0
|
|
20231205,114100,130092520,10660,10660,10660,10660,0
|
|
20231205,114000,130092520,10660,10660,10660,10660,0
|
|
20231205,113900,130092520,10660,10660,10660,10660,0
|
|
20231205,113800,130092520,10660,10660,10660,10660,0
|
|
20231205,113700,130092520,10660,10660,10660,10660,0
|
|
20231205,113600,130092520,10660,10660,10660,10660,0
|
|
20231205,113500,130092520,10660,10640,10660,10640,2200
|
|
20231205,113400,106642580,10640,10640,10640,10640,0
|
|
20231205,113300,106642580,10640,10640,10640,10640,0
|
|
20231205,113200,106642580,10640,10640,10640,10640,0
|
|
20231205,113100,106642580,10640,10640,10640,10640,0
|
|
20231205,113000,106642580,10640,10600,10640,10600,9
|
|
20231205,112900,106546920,10560,10560,10560,10560,0
|
|
20231205,112800,106546920,10560,10560,10560,10560,7
|
|
20231205,112700,106473000,10560,10560,10560,10560,0
|
|
20231205,112600,106473000,10560,10560,10560,10560,0
|
|
20231205,112500,106473000,10560,10560,10560,10560,9
|
|
20231205,112400,106377960,10560,10560,10560,10560,5
|
|
20231205,112300,106325160,10560,10560,10560,10560,0
|
|
20231205,112200,106325160,10560,10560,10560,10560,48
|
|
20231205,112100,105818280,10550,10550,10550,10550,0
|
|
20231205,112000,105818280,10550,10550,10550,10550,0
|
|
20231205,111900,105818280,10550,10550,10550,10550,0
|
|
20231205,111800,105818280,10550,10550,10550,10550,0
|
|
20231205,111700,105818280,10550,10580,10580,10550,372
|
|
20231205,111600,101888950,10600,10600,10600,10600,1
|
|
20231205,111500,101878350,10580,10580,10580,10580,0
|
|
20231205,111400,101878350,10580,10580,10580,10580,0
|
|
20231205,111300,101878350,10580,10580,10580,10580,0
|
|
20231205,111200,101878350,10580,10580,10580,10580,0
|
|
20231205,111100,101878350,10580,10580,10580,10580,0
|
|
20231205,111000,101878350,10580,10580,10580,10580,0
|
|
20231205,110900,101878350,10580,10580,10580,10580,0
|
|
20231205,110800,101878350,10580,10580,10580,10580,0
|
|
20231205,110700,101878350,10580,10580,10580,10580,40
|
|
20231205,110600,101455150,10600,10600,10600,10600,0
|
|
20231205,110500,101455150,10600,10600,10600,10600,0
|
|
20231205,110400,101455150,10600,10600,10600,10600,0
|
|
20231205,110300,101455150,10600,10600,10600,10600,36
|
|
20231205,110200,101073550,10600,10600,10600,10600,14
|
|
20231205,110100,100925150,10620,10620,10620,10620,0
|
|
20231205,110000,100925150,10620,10620,10620,10620,0
|
|
20231205,105900,100925150,10620,10620,10620,10620,0
|
|
20231205,105800,100925150,10620,10620,10620,10620,0
|
|
20231205,105700,100925150,10620,10620,10620,10620,0
|
|
20231205,105600,100925150,10620,10620,10620,10620,1
|
|
20231205,105500,100914530,10580,10580,10580,10580,1
|
|
20231205,105400,100903950,10570,10570,10570,10570,0
|
|
20231205,105300,100903950,10570,10570,10570,10570,0
|
|
20231205,105200,100903950,10570,10570,10570,10570,0
|
|
20231205,105100,100903950,10570,10570,10570,10570,6
|
|
20231205,105000,100840530,10570,10570,10570,10570,0
|
|
20231205,104900,100840530,10570,10570,10570,10570,0
|
|
20231205,104800,100840530,10570,10570,10570,10570,0
|
|
20231205,104700,100840530,10570,10570,10570,10570,0
|
|
20231205,104600,100840530,10570,10570,10570,10570,40
|
|
20231205,104500,100417730,10580,10580,10580,10580,29
|
|
20231205,104400,100110910,10580,10580,10580,10580,86
|
|
20231205,104300,99201030,10590,10590,10590,10590,0
|
|
20231205,104200,99201030,10590,10590,10590,10590,1
|
|
20231205,104100,99190440,10590,10600,10600,10590,30
|
|
20231205,104000,98872540,10600,10600,10600,10600,10
|
|
20231205,103900,98766540,10600,10600,10600,10600,142
|
|
20231205,103800,97261340,10600,10600,10600,10600,0
|
|
20231205,103700,97261340,10600,10600,10600,10600,9
|
|
20231205,103600,97165940,10640,10640,10640,10640,0
|
|
20231205,103500,97165940,10640,10640,10640,10640,0
|
|
20231205,103400,97165940,10640,10640,10640,10640,0
|
|
20231205,103300,97165940,10640,10640,10640,10640,0
|
|
20231205,103200,97165940,10640,10640,10640,10640,0
|
|
20231205,103100,97165940,10640,10640,10640,10640,0
|
|
20231205,103000,97165940,10640,10640,10640,10640,0
|
|
20231205,102900,97165940,10640,10640,10640,10640,0
|
|
20231205,102800,97165940,10640,10640,10640,10640,0
|
|
20231205,102700,97165940,10640,10640,10640,10640,0
|
|
20231205,102600,97165940,10640,10640,10640,10640,0
|
|
20231205,102500,97165940,10640,10640,10640,10640,0
|
|
20231205,102400,97165940,10640,10640,10640,10640,0
|
|
20231205,102300,97165940,10640,10640,10640,10640,0
|
|
20231205,102200,97165940,10640,10640,10640,10640,0
|
|
20231205,102100,97165940,10640,10640,10640,10640,0
|
|
20231205,102000,97165940,10640,10640,10640,10640,0
|
|
20231205,101900,97165940,10640,10640,10640,10640,0
|
|
20231205,101800,97165940,10640,10640,10640,10640,0
|
|
20231205,101700,97165940,10640,10640,10640,10640,0
|
|
20231205,101600,97165940,10640,10640,10640,10640,1
|
|
20231205,101500,97155300,10650,10650,10650,10650,0
|
|
20231205,101400,97155300,10650,10650,10650,10650,0
|
|
20231205,101300,97155300,10650,10650,10650,10650,0
|
|
20231205,101200,97155300,10650,10650,10650,10650,0
|
|
20231205,101100,97155300,10650,10650,10650,10650,0
|
|
20231205,101000,97155300,10650,10650,10650,10650,0
|
|
20231205,100900,97155300,10650,10650,10650,10650,0
|
|
20231205,100800,97155300,10650,10650,10650,10650,0
|
|
20231205,100700,97155300,10650,10650,10650,10650,0
|
|
20231205,100600,97155300,10650,10650,10650,10650,0
|
|
20231205,100500,97155300,10650,10650,10650,10650,0
|
|
20231205,100400,97155300,10650,10650,10650,10650,0
|
|
20231205,100300,97155300,10650,10650,10650,10650,1
|
|
20231205,100200,97144650,10650,10650,10650,10650,0
|
|
20231205,100100,97144650,10650,10650,10650,10650,0
|
|
20231205,100000,97144650,10650,10650,10650,10650,1
|
|
20231205,095900,97134000,10650,10650,10650,10650,0
|
|
20231205,095800,97134000,10650,10650,10650,10650,0
|
|
20231205,095700,97134000,10650,10650,10650,10650,0
|
|
20231205,095600,97134000,10650,10650,10650,10650,0
|
|
20231205,095500,97134000,10650,10650,10650,10650,0
|
|
20231205,095400,97134000,10650,10650,10650,10650,0
|
|
20231205,095300,97134000,10650,10650,10650,10650,0
|
|
20231205,095200,97134000,10650,10650,10650,10650,0
|
|
20231205,095100,97134000,10650,10650,10650,10650,0
|
|
20231205,095000,97134000,10650,10650,10650,10650,0
|
|
20231205,094900,97134000,10650,10640,10650,10640,30
|
|
20231205,094800,96814770,10570,10570,10570,10570,0
|
|
20231205,094700,96814770,10570,10570,10570,10570,299
|
|
20231205,094600,93654340,10570,10570,10570,10570,1387
|
|
20231205,094500,78993750,10640,10640,10640,10640,0
|
|
20231205,094400,78993750,10640,10640,10640,10640,0
|
|
20231205,094300,78993750,10640,10640,10640,10640,0
|
|
20231205,094200,78993750,10640,10640,10640,10640,0
|
|
20231205,094100,78993750,10640,10640,10640,10640,0
|
|
20231205,094000,78993750,10640,10640,10640,10640,0
|
|
20231205,093900,78993750,10640,10590,10640,10590,2500
|
|
20231205,093800,52395000,10590,10590,10590,10590,0
|
|
20231205,093700,52395000,10590,10590,10590,10590,0
|
|
20231205,093600,52395000,10590,10590,10590,10590,0
|
|
20231205,093500,52395000,10590,10590,10590,10590,0
|
|
20231205,093400,52395000,10590,10590,10590,10590,0
|
|
20231205,093300,52395000,10590,10590,10590,10590,0
|
|
20231205,093200,52395000,10590,10580,10590,10580,2000
|
|
20231205,093100,31215170,10580,10580,10580,10580,1
|
|
20231205,093000,31204590,10590,10590,10590,10590,100
|
|
20231205,092900,30145590,10550,10550,10550,10550,10
|
|
20231205,092800,30040090,10550,10560,10560,10550,500
|
|
20231205,092700,24764780,10560,10590,10590,10560,1000
|
|
20231205,092600,14204150,10600,10600,10600,10600,0
|
|
20231205,092500,14204150,10600,10600,10600,10600,0
|
|
20231205,092400,14204150,10600,10600,10600,10600,1
|
|
20231205,092300,14193550,10600,10600,10600,10600,1
|
|
20231205,092200,14182950,10590,10590,10590,10590,987
|
|
20231205,092100,3730620,10600,10600,10600,10600,0
|
|
20231205,092000,3730620,10600,10600,10600,10600,0
|
|
20231205,091900,3730620,10600,10600,10600,10600,0
|
|
20231205,091800,3730620,10600,10600,10600,10600,1
|
|
20231205,091700,3720020,10580,10580,10580,10580,0
|
|
20231205,091600,3720020,10580,10580,10580,10580,0
|
|
20231205,091500,3720020,10580,10580,10580,10580,16
|
|
20231205,091400,3550740,10600,10600,10600,10600,0
|
|
20231205,091300,3550740,10600,10600,10600,10600,0
|
|
20231205,091200,3550740,10600,10600,10600,10600,0
|
|
20231205,091100,3550740,10600,10600,10600,10600,1
|
|
20231205,091000,3540140,10580,10580,10580,10580,0
|
|
20231205,090900,3540140,10580,10580,10580,10580,0
|
|
20231205,090800,3540140,10580,10600,10600,10580,135
|
|
20231205,090700,2109440,10650,10650,10650,10650,0
|
|
20231205,090600,2109440,10650,10650,10650,10650,1
|
|
20231205,090500,2098790,10600,10600,10600,10600,1
|
|
20231205,090400,2088190,10670,10670,10670,10670,0
|
|
20231205,090300,2088190,10670,10670,10670,10670,1
|
|
20231205,090200,2077520,10650,10650,10650,10650,0
|
|
20231205,090100,2077520,10650,10650,10650,10650,120
|
|
20231205,090000,799520,10680,10660,10680,10650,75
|