580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183700,148503110,10750,10750,10750,10750,215
|
|
20231206,183600,148503110,10750,10750,10750,10750,0
|
|
20231206,183500,148503110,10750,10750,10750,10750,0
|
|
20231206,183400,148503110,10750,10750,10750,10750,0
|
|
20231206,183300,148503110,10750,10750,10750,10750,0
|
|
20231206,183200,148503110,10750,10750,10750,10750,0
|
|
20231206,183100,148503110,10750,10750,10750,10750,0
|
|
20231206,183000,148503110,10750,10750,10750,10750,0
|
|
20231206,182900,148503110,10750,10750,10750,10750,0
|
|
20231206,182800,148503110,10750,10750,10750,10750,0
|
|
20231206,182700,148503110,10750,10750,10750,10750,0
|
|
20231206,182600,148503110,10750,10750,10750,10750,0
|
|
20231206,182500,148503110,10750,10750,10750,10750,0
|
|
20231206,182400,148503110,10750,10750,10750,10750,0
|
|
20231206,182300,148503110,10750,10750,10750,10750,0
|
|
20231206,182200,148503110,10750,10750,10750,10750,0
|
|
20231206,182100,148503110,10750,10750,10750,10750,0
|
|
20231206,182000,148503110,10750,10750,10750,10750,0
|
|
20231206,181900,148503110,10750,10750,10750,10750,0
|
|
20231206,181800,148503110,10750,10750,10750,10750,0
|
|
20231206,181700,148503110,10750,10750,10750,10750,0
|
|
20231206,181600,148503110,10750,10750,10750,10750,0
|
|
20231206,181500,148503110,10750,10750,10750,10750,0
|
|
20231206,181400,148503110,10750,10750,10750,10750,0
|
|
20231206,181300,148503110,10750,10750,10750,10750,0
|
|
20231206,181200,148503110,10750,10750,10750,10750,0
|
|
20231206,181100,148503110,10750,10750,10750,10750,0
|
|
20231206,181000,148503110,10750,10750,10750,10750,0
|
|
20231206,180900,148503110,10750,10750,10750,10750,0
|
|
20231206,180800,148503110,10750,10750,10750,10750,0
|
|
20231206,180700,148503110,10750,10750,10750,10750,215
|
|
20231206,180600,148503110,10750,10750,10750,10750,0
|
|
20231206,180500,148503110,10750,10750,10750,10750,0
|
|
20231206,180400,148503110,10750,10750,10750,10750,0
|
|
20231206,180300,148503110,10750,10750,10750,10750,0
|
|
20231206,180200,148503110,10750,10750,10750,10750,0
|
|
20231206,180100,148503110,10750,10750,10750,10750,0
|
|
20231206,180000,148503110,10750,10750,10750,10750,0
|
|
20231206,175900,148503110,10750,10750,10750,10750,0
|
|
20231206,175800,148503110,10750,10750,10750,10750,0
|
|
20231206,175700,148503110,10750,10750,10750,10750,0
|
|
20231206,175600,148503110,10750,10750,10750,10750,0
|
|
20231206,175500,148503110,10750,10750,10750,10750,0
|
|
20231206,175400,148503110,10750,10750,10750,10750,0
|
|
20231206,175300,148503110,10750,10750,10750,10750,0
|
|
20231206,175200,148503110,10750,10750,10750,10750,0
|
|
20231206,175100,148503110,10750,10750,10750,10750,0
|
|
20231206,175000,148503110,10750,10750,10750,10750,0
|
|
20231206,174900,148503110,10750,10750,10750,10750,0
|
|
20231206,174800,148503110,10750,10750,10750,10750,0
|
|
20231206,174700,148503110,10750,10750,10750,10750,0
|
|
20231206,174600,148503110,10750,10750,10750,10750,0
|
|
20231206,174500,148503110,10750,10750,10750,10750,0
|
|
20231206,174400,148503110,10750,10750,10750,10750,0
|
|
20231206,174300,148503110,10750,10750,10750,10750,0
|
|
20231206,174200,148503110,10750,10750,10750,10750,0
|
|
20231206,174100,148503110,10750,10750,10750,10750,0
|
|
20231206,174000,148503110,10750,10750,10750,10750,0
|
|
20231206,173900,148503110,10750,10750,10750,10750,0
|
|
20231206,173800,148503110,10750,10750,10750,10750,0
|
|
20231206,173700,148503110,10750,10750,10750,10750,215
|
|
20231206,173600,148503110,10750,10750,10750,10750,0
|
|
20231206,173500,148503110,10750,10750,10750,10750,0
|
|
20231206,173400,148503110,10750,10750,10750,10750,0
|
|
20231206,173300,148503110,10750,10750,10750,10750,0
|
|
20231206,173200,148503110,10750,10750,10750,10750,0
|
|
20231206,173100,148503110,10750,10750,10750,10750,0
|
|
20231206,173000,148503110,10750,10750,10750,10750,0
|
|
20231206,172900,148503110,10750,10750,10750,10750,0
|
|
20231206,172800,148503110,10750,10750,10750,10750,0
|
|
20231206,172700,148503110,10750,10750,10750,10750,0
|
|
20231206,172600,148503110,10750,10750,10750,10750,0
|
|
20231206,172500,148503110,10750,10750,10750,10750,0
|
|
20231206,172400,148503110,10750,10750,10750,10750,0
|
|
20231206,172300,148503110,10750,10750,10750,10750,0
|
|
20231206,172200,148503110,10750,10750,10750,10750,0
|
|
20231206,172100,148503110,10750,10750,10750,10750,0
|
|
20231206,172000,148503110,10750,10750,10750,10750,0
|
|
20231206,171900,148503110,10750,10750,10750,10750,0
|
|
20231206,171800,148503110,10750,10750,10750,10750,0
|
|
20231206,171700,148503110,10750,10750,10750,10750,0
|
|
20231206,171600,148503110,10750,10750,10750,10750,0
|
|
20231206,171500,148503110,10750,10750,10750,10750,0
|
|
20231206,171400,148503110,10750,10750,10750,10750,0
|
|
20231206,171300,148503110,10750,10750,10750,10750,0
|
|
20231206,171200,148503110,10750,10750,10750,10750,0
|
|
20231206,171100,148503110,10750,10750,10750,10750,0
|
|
20231206,171000,148503110,10750,10750,10750,10750,0
|
|
20231206,170900,148503110,10750,10750,10750,10750,0
|
|
20231206,170800,148503110,10750,10750,10750,10750,0
|
|
20231206,170700,148503110,10750,10750,10750,10750,215
|
|
20231206,170600,148503110,10750,10750,10750,10750,0
|
|
20231206,170500,148503110,10750,10750,10750,10750,0
|
|
20231206,170400,148503110,10750,10750,10750,10750,0
|
|
20231206,170300,148503110,10750,10750,10750,10750,0
|
|
20231206,170200,148503110,10750,10750,10750,10750,0
|
|
20231206,170100,148503110,10750,10750,10750,10750,0
|
|
20231206,170000,148503110,10750,10750,10750,10750,0
|
|
20231206,165900,148503110,10750,10750,10750,10750,0
|
|
20231206,165800,148503110,10750,10750,10750,10750,0
|
|
20231206,165700,148503110,10750,10750,10750,10750,0
|
|
20231206,165600,148503110,10750,10750,10750,10750,0
|
|
20231206,165500,148503110,10750,10750,10750,10750,0
|
|
20231206,165400,148503110,10750,10750,10750,10750,0
|
|
20231206,165300,148503110,10750,10750,10750,10750,0
|
|
20231206,165200,148503110,10750,10750,10750,10750,0
|
|
20231206,165100,148503110,10750,10750,10750,10750,0
|
|
20231206,165000,148503110,10750,10750,10750,10750,0
|
|
20231206,164900,148503110,10750,10750,10750,10750,0
|
|
20231206,164800,148503110,10750,10750,10750,10750,0
|
|
20231206,164700,148503110,10750,10750,10750,10750,0
|
|
20231206,164600,148503110,10750,10750,10750,10750,0
|
|
20231206,164500,148503110,10750,10750,10750,10750,0
|
|
20231206,164400,148503110,10750,10750,10750,10750,0
|
|
20231206,164300,148503110,10750,10750,10750,10750,0
|
|
20231206,164200,148503110,10750,10750,10750,10750,0
|
|
20231206,164100,148503110,10750,10750,10750,10750,0
|
|
20231206,164000,148503110,10750,10750,10750,10750,0
|
|
20231206,163900,148503110,10750,10750,10750,10750,0
|
|
20231206,163800,148503110,10750,10750,10750,10750,0
|
|
20231206,163700,148503110,10750,10750,10750,10750,215
|
|
20231206,163600,148503110,10750,10750,10750,10750,0
|
|
20231206,163500,148503110,10750,10750,10750,10750,0
|
|
20231206,163400,148503110,10750,10750,10750,10750,0
|
|
20231206,163300,148503110,10750,10750,10750,10750,0
|
|
20231206,163200,148503110,10750,10750,10750,10750,0
|
|
20231206,163100,148503110,10750,10750,10750,10750,0
|
|
20231206,163000,148503110,10750,10750,10750,10750,0
|
|
20231206,162900,148503110,10750,10750,10750,10750,0
|
|
20231206,162800,148503110,10750,10750,10750,10750,0
|
|
20231206,162700,148503110,10750,10750,10750,10750,0
|
|
20231206,162600,148503110,10750,10750,10750,10750,0
|
|
20231206,162500,148503110,10750,10750,10750,10750,0
|
|
20231206,162400,148503110,10750,10750,10750,10750,0
|
|
20231206,162300,148503110,10750,10750,10750,10750,0
|
|
20231206,162200,148503110,10750,10750,10750,10750,0
|
|
20231206,162100,148503110,10750,10750,10750,10750,0
|
|
20231206,162000,148503110,10750,10750,10750,10750,0
|
|
20231206,161900,148503110,10750,10750,10750,10750,0
|
|
20231206,161800,148503110,10750,10750,10750,10750,0
|
|
20231206,161700,148503110,10750,10750,10750,10750,0
|
|
20231206,161600,148503110,10750,10750,10750,10750,0
|
|
20231206,161500,148503110,10750,10750,10750,10750,0
|
|
20231206,161400,148503110,10750,10750,10750,10750,0
|
|
20231206,161300,148503110,10750,10750,10750,10750,0
|
|
20231206,161200,148503110,10750,10750,10750,10750,0
|
|
20231206,161100,148503110,10750,10750,10750,10750,0
|
|
20231206,161000,148503110,10750,10750,10750,10750,0
|
|
20231206,160900,148503110,10750,10750,10750,10750,0
|
|
20231206,160800,148503110,10750,10750,10750,10750,0
|
|
20231206,160700,148503110,10750,10750,10750,10750,215
|
|
20231206,160600,148503110,10750,10750,10750,10750,0
|
|
20231206,160500,148503110,10750,10750,10750,10750,0
|
|
20231206,160400,148503110,10750,10750,10750,10750,0
|
|
20231206,160300,148503110,10750,10750,10750,10750,0
|
|
20231206,160200,148503110,10750,10750,10750,10750,0
|
|
20231206,160100,148503110,10750,10750,10750,10750,0
|
|
20231206,160000,148503110,10750,10750,10750,10750,0
|
|
20231206,155900,148503110,10750,10750,10750,10750,0
|
|
20231206,155800,148503110,10750,10750,10750,10750,0
|
|
20231206,155700,148503110,10750,10750,10750,10750,0
|
|
20231206,155600,148503110,10750,10750,10750,10750,0
|
|
20231206,155500,148503110,10750,10750,10750,10750,0
|
|
20231206,155400,148503110,10750,10750,10750,10750,0
|
|
20231206,155300,148503110,10750,10750,10750,10750,0
|
|
20231206,155200,148503110,10750,10750,10750,10750,0
|
|
20231206,155100,148503110,10750,10750,10750,10750,0
|
|
20231206,155000,148503110,10750,10750,10750,10750,0
|
|
20231206,154900,148503110,10750,10750,10750,10750,0
|
|
20231206,154800,148503110,10750,10750,10750,10750,0
|
|
20231206,154700,148503110,10750,10750,10750,10750,0
|
|
20231206,154600,148503110,10750,10750,10750,10750,0
|
|
20231206,154500,148503110,10750,10750,10750,10750,0
|
|
20231206,154400,148503110,10750,10750,10750,10750,0
|
|
20231206,154300,148503110,10750,10750,10750,10750,0
|
|
20231206,154200,148503110,10750,10750,10750,10750,0
|
|
20231206,154100,148503110,10750,10750,10750,10750,0
|
|
20231206,154000,148503110,10750,10750,10750,10750,0
|
|
20231206,153900,148503110,10750,10750,10750,10750,0
|
|
20231206,153800,148503110,10750,10750,10750,10750,0
|
|
20231206,153700,148503110,10750,10750,10750,10750,215
|
|
20231206,153600,148503110,10750,10750,10750,10750,0
|
|
20231206,153500,148503110,10750,10750,10750,10750,0
|
|
20231206,153400,148503110,10750,10750,10750,10750,0
|
|
20231206,153300,148503110,10750,10750,10750,10750,0
|
|
20231206,153200,148503110,10750,10750,10750,10750,0
|
|
20231206,153100,148503110,10750,10750,10750,10750,0
|
|
20231206,153000,148503110,10750,10750,10750,10750,215
|
|
20231206,152900,146191860,10680,10680,10680,10680,0
|
|
20231206,152800,146191860,10680,10680,10680,10680,0
|
|
20231206,152700,146191860,10680,10680,10680,10680,0
|
|
20231206,152600,146191860,10680,10680,10680,10680,0
|
|
20231206,152500,146191860,10680,10680,10680,10680,0
|
|
20231206,152400,146191860,10680,10680,10680,10680,0
|
|
20231206,152300,146191860,10680,10680,10680,10680,0
|
|
20231206,152200,146191860,10680,10680,10680,10680,0
|
|
20231206,152100,146191860,10680,10680,10680,10680,0
|
|
20231206,152000,146191860,10680,10680,10680,10680,0
|
|
20231206,151900,146191860,10680,10680,10680,10680,0
|
|
20231206,151800,146191860,10680,10680,10680,10680,0
|
|
20231206,151700,146191860,10680,10680,10680,10680,4
|
|
20231206,151600,146149140,10680,10680,10680,10680,1
|
|
20231206,151500,146138460,10750,10680,10750,10680,2
|
|
20231206,151400,146117030,10680,10680,10680,10680,4
|
|
20231206,151300,146074310,10680,10680,10680,10680,2
|
|
20231206,151200,146052950,10680,10680,10680,10680,6
|
|
20231206,151100,145988870,10680,10680,10680,10680,4
|
|
20231206,151000,145946150,10680,10680,10680,10680,2
|
|
20231206,150900,145924790,10680,10680,10680,10680,4
|
|
20231206,150800,145882070,10680,10680,10680,10680,1
|
|
20231206,150700,145871390,10680,10680,10680,10680,2
|
|
20231206,150600,145850030,10680,10680,10680,10680,4
|
|
20231206,150500,145807310,10680,10750,10750,10680,2
|
|
20231206,150400,145785880,10680,10680,10750,10680,6
|
|
20231206,150300,145721730,10750,10700,10750,10700,3
|
|
20231206,150200,145689580,10700,10700,10700,10700,2
|
|
20231206,150100,145668180,10700,10700,10700,10700,8
|
|
20231206,150000,145582580,10700,10700,10700,10700,2
|
|
20231206,145900,145561180,10700,10700,10700,10700,5
|
|
20231206,145800,145507680,10700,10700,10700,10700,4
|
|
20231206,145700,145464880,10700,10700,10700,10700,2
|
|
20231206,145600,145443480,10700,10740,10750,10700,7
|
|
20231206,145500,145368490,10700,10700,10700,10700,4
|
|
20231206,145400,145325690,10700,10700,10700,10700,5
|
|
20231206,145300,145272190,10700,10700,10700,10700,20
|
|
20231206,145200,145058190,10700,10700,10700,10700,4
|
|
20231206,145100,145015390,10700,10700,10700,10700,5
|
|
20231206,145000,144961890,10700,10700,10700,10700,2
|
|
20231206,144900,144940490,10700,10700,10750,10700,9
|
|
20231206,144800,144844140,10750,10700,10750,10700,3
|
|
20231206,144700,144811990,10750,10750,10750,10700,4
|
|
20231206,144600,144769090,10700,10700,10700,10700,5
|
|
20231206,144500,144715590,10750,10740,10750,10740,6
|
|
20231206,144400,144651140,10700,10700,10700,10700,3
|
|
20231206,144300,144619040,10750,10750,10750,10750,0
|
|
20231206,144200,144619040,10750,10750,10750,10750,1
|
|
20231206,144100,144608290,10700,10700,10700,10700,24
|
|
20231206,144000,144351490,10700,10750,10750,10700,3
|
|
20231206,143900,144319290,10750,10700,10750,10700,4
|
|
20231206,143800,144276440,10700,10700,10700,10700,0
|
|
20231206,143700,144276440,10700,10700,10700,10700,0
|
|
20231206,143600,144276440,10700,10700,10700,10700,3
|
|
20231206,143500,144244340,10760,10760,10760,10760,0
|
|
20231206,143400,144244340,10760,10700,10760,10700,4
|
|
20231206,143300,144201480,10760,10760,10760,10760,2
|
|
20231206,143200,144179960,10700,10700,10700,10700,0
|
|
20231206,143100,144179960,10700,10700,10760,10700,5
|
|
20231206,143000,144126400,10750,10750,10750,10750,2400
|
|
20231206,142900,118326400,10750,10750,10750,10750,1
|
|
20231206,142800,118315650,10700,10700,10700,10700,3
|
|
20231206,142700,118283550,10750,10720,10750,10720,1027
|
|
20231206,142600,107268030,10720,10700,10750,10690,1283
|
|
20231206,142500,93536240,10740,10710,10750,10680,1126
|
|
20231206,142400,81485640,10710,10710,10710,10710,2
|
|
20231206,142300,81464220,10700,10700,10700,10700,3
|
|
20231206,142200,81432120,10700,10700,10700,10700,1
|
|
20231206,142100,81421420,10700,10700,10700,10700,3
|
|
20231206,142000,81389320,10750,10750,10750,10750,0
|
|
20231206,141900,81389320,10750,10750,10750,10750,1
|
|
20231206,141800,81378570,10700,10700,10700,10700,3
|
|
20231206,141700,81346470,10750,10750,10750,10750,0
|
|
20231206,141600,81346470,10750,10700,10750,10700,4
|
|
20231206,141500,81303620,10750,10750,10750,10750,1
|
|
20231206,141400,81292870,10700,10700,10700,10700,1
|
|
20231206,141300,81282170,10700,10700,10700,10700,3
|
|
20231206,141200,81250070,10750,10750,10750,10750,0
|
|
20231206,141100,81250070,10750,10700,10750,10700,97
|
|
20231206,141000,80207470,10700,10700,10700,10700,10
|
|
20231206,140900,80100470,10680,10680,10680,10680,0
|
|
20231206,140800,80100470,10680,10680,10680,10680,4
|
|
20231206,140700,80057750,10700,10700,10700,10700,1
|
|
20231206,140600,80047050,10680,10690,10700,10680,872
|
|
20231206,140500,70726610,10700,10700,10700,10690,1157
|
|
20231206,140400,58346960,10700,10700,10700,10700,1
|
|
20231206,140300,58336260,10690,10690,10690,10690,3
|
|
20231206,140200,58304190,10690,10690,10690,10690,0
|
|
20231206,140100,58304190,10690,10690,10690,10690,3
|
|
20231206,140000,58272120,10700,10700,10700,10700,0
|
|
20231206,135900,58272120,10700,10700,10700,10700,1
|
|
20231206,135800,58261420,10690,10690,10690,10690,3
|
|
20231206,135700,58229350,10700,10700,10700,10700,1204
|
|
20231206,135600,45346550,10700,10700,10700,10700,3
|
|
20231206,135500,45314450,10700,10700,10700,10700,0
|
|
20231206,135400,45314450,10700,10700,10700,10700,0
|
|
20231206,135300,45314450,10700,10700,10700,10700,3
|
|
20231206,135200,45282350,10750,10750,10750,10750,0
|
|
20231206,135100,45282350,10750,10700,10750,10700,4
|
|
20231206,135000,45239500,10750,10750,10750,10750,0
|
|
20231206,134900,45239500,10750,10750,10750,10750,0
|
|
20231206,134800,45239500,10750,10700,10750,10700,4
|
|
20231206,134700,45196650,10750,10750,10750,10750,0
|
|
20231206,134600,45196650,10750,10750,10750,10750,1
|
|
20231206,134500,45185900,10700,10750,10750,10700,4
|
|
20231206,134400,45143050,10700,10700,10700,10700,0
|
|
20231206,134300,45143050,10700,10700,10700,10700,3
|
|
20231206,134200,45110950,10750,10750,10750,10750,0
|
|
20231206,134100,45110950,10750,10750,10750,10750,1
|
|
20231206,134000,45100200,10700,10700,10700,10700,3
|
|
20231206,133900,45068100,10750,10750,10750,10750,0
|
|
20231206,133800,45068100,10750,10700,10750,10700,4
|
|
20231206,133700,45025250,10750,10750,10750,10700,102
|
|
20231206,133600,43933750,10700,10750,10750,10700,289
|
|
20231206,133500,40841400,10700,10700,10700,10700,4
|
|
20231206,133400,40798600,10750,10750,10750,10750,1
|
|
20231206,133300,40787850,10700,10700,10700,10700,3
|
|
20231206,133200,40755750,10750,10750,10750,10750,0
|
|
20231206,133100,40755750,10750,10750,10750,10750,0
|
|
20231206,133000,40755750,10750,10700,10750,10700,7
|
|
20231206,132900,40680750,10700,10750,10750,10700,2
|
|
20231206,132800,40659300,10750,10700,10750,10700,4
|
|
20231206,132700,40616450,10750,10750,10750,10750,0
|
|
20231206,132600,40616450,10750,10750,10750,10750,0
|
|
20231206,132500,40616450,10750,10700,10750,10700,4
|
|
20231206,132400,40573600,10750,10750,10750,10750,0
|
|
20231206,132300,40573600,10750,10700,10750,10700,4
|
|
20231206,132200,40530750,10750,10750,10750,10750,0
|
|
20231206,132100,40530750,10750,10750,10750,10750,1
|
|
20231206,132000,40520000,10700,10700,10700,10700,3
|
|
20231206,131900,40487900,10750,10700,10750,10700,11
|
|
20231206,131800,40370150,10750,10700,10750,10700,4
|
|
20231206,131700,40327300,10750,10750,10750,10750,1
|
|
20231206,131600,40316550,10700,10700,10700,10700,0
|
|
20231206,131500,40316550,10700,10700,10700,10700,3
|
|
20231206,131400,40284450,10760,10760,10760,10760,0
|
|
20231206,131300,40284450,10760,10690,10760,10690,5
|
|
20231206,131200,40230870,10750,10750,10750,10750,218
|
|
20231206,131100,37887370,10750,10750,10750,10750,0
|
|
20231206,131000,37887370,10750,10690,10750,10690,13
|
|
20231206,130900,37748340,10750,10750,10750,10750,0
|
|
20231206,130800,37748340,10750,10690,10750,10690,13
|
|
20231206,130700,37608770,10750,10750,10750,10750,0
|
|
20231206,130600,37608770,10750,10750,10750,10750,1
|
|
20231206,130500,37598020,10690,10690,10690,10690,3
|
|
20231206,130400,37565950,10750,10750,10750,10750,0
|
|
20231206,130300,37565950,10750,10750,10750,10750,1
|
|
20231206,130200,37555200,10690,10750,10750,10690,5
|
|
20231206,130100,37501690,10690,10690,10690,10690,0
|
|
20231206,130000,37501690,10690,10740,10750,10690,12
|
|
20231206,125900,37372930,10690,10690,10690,10690,0
|
|
20231206,125800,37372930,10690,10690,10690,10690,5
|
|
20231206,125700,37319480,10690,10690,10690,10690,3
|
|
20231206,125600,37287410,10680,10680,10680,10680,0
|
|
20231206,125500,37287410,10680,10680,10680,10680,3
|
|
20231206,125400,37255370,10680,10680,10680,10680,0
|
|
20231206,125300,37255370,10680,10680,10680,10680,0
|
|
20231206,125200,37255370,10680,10680,10680,10680,3
|
|
20231206,125100,37223330,10680,10680,10680,10680,0
|
|
20231206,125000,37223330,10680,10680,10680,10680,3
|
|
20231206,124900,37191290,10680,10680,10680,10680,0
|
|
20231206,124800,37191290,10680,10680,10680,10680,0
|
|
20231206,124700,37191290,10680,10680,10680,10680,3
|
|
20231206,124600,37159250,10700,10700,10700,10700,0
|
|
20231206,124500,37159250,10700,10700,10700,10700,188
|
|
20231206,124400,35147650,10750,10750,10750,10750,0
|
|
20231206,124300,35147650,10750,10750,10750,10750,1
|
|
20231206,124200,35136900,10700,10700,10700,10700,3
|
|
20231206,124100,35104800,10700,10700,10700,10700,0
|
|
20231206,124000,35104800,10700,10700,10700,10700,3
|
|
20231206,123900,35072700,10700,10700,10700,10700,0
|
|
20231206,123800,35072700,10700,10700,10700,10700,0
|
|
20231206,123700,35072700,10700,10700,10700,10700,4
|
|
20231206,123600,35029900,10700,10700,10700,10700,0
|
|
20231206,123500,35029900,10700,10700,10700,10700,3
|
|
20231206,123400,34997800,10700,10700,10700,10700,0
|
|
20231206,123300,34997800,10700,10700,10700,10700,0
|
|
20231206,123200,34997800,10700,10700,10700,10700,3
|
|
20231206,123100,34965700,10700,10700,10700,10700,0
|
|
20231206,123000,34965700,10700,10700,10700,10700,3
|
|
20231206,122900,34933600,10750,10750,10750,10750,5
|
|
20231206,122800,34879850,10750,10750,10750,10750,0
|
|
20231206,122700,34879850,10750,10700,10750,10700,5
|
|
20231206,122600,34826300,10750,10750,10750,10750,1
|
|
20231206,122500,34815550,10700,10700,10700,10700,100
|
|
20231206,122400,33745550,10700,10700,10700,10700,3
|
|
20231206,122300,33713450,10700,10700,10700,10700,0
|
|
20231206,122200,33713450,10700,10700,10700,10700,3
|
|
20231206,122100,33681350,10750,10750,10750,10750,1
|
|
20231206,122000,33670600,10700,10700,10700,10700,0
|
|
20231206,121900,33670600,10700,10700,10700,10700,3
|
|
20231206,121800,33638500,10700,10700,10700,10700,0
|
|
20231206,121700,33638500,10700,10700,10700,10700,3
|
|
20231206,121600,33606400,10700,10700,10700,10700,0
|
|
20231206,121500,33606400,10700,10700,10700,10700,50
|
|
20231206,121400,33071400,10700,10700,10700,10700,3
|
|
20231206,121300,33039300,10760,10760,10760,10760,0
|
|
20231206,121200,33039300,10760,10700,10760,10700,4
|
|
20231206,121100,32996440,10760,10760,10760,10760,0
|
|
20231206,121000,32996440,10760,10760,10760,10760,1
|
|
20231206,120900,32985680,10700,10700,10700,10700,3
|
|
20231206,120800,32953580,10760,10740,10760,10740,1270
|
|
20231206,120700,19291500,10750,10700,10750,10700,49
|
|
20231206,120600,18764900,10750,10750,10750,10750,0
|
|
20231206,120500,18764900,10750,10750,10750,10750,1
|
|
20231206,120400,18754150,10700,10700,10700,10700,3
|
|
20231206,120300,18722050,10750,10750,10750,10750,0
|
|
20231206,120200,18722050,10750,10700,10750,10700,4
|
|
20231206,120100,18679200,10700,10700,10700,10700,0
|
|
20231206,120000,18679200,10700,10700,10700,10700,0
|
|
20231206,115900,18679200,10700,10700,10700,10700,3
|
|
20231206,115800,18647100,10700,10700,10700,10700,0
|
|
20231206,115700,18647100,10700,10700,10700,10700,3
|
|
20231206,115600,18615000,10700,10700,10700,10700,0
|
|
20231206,115500,18615000,10700,10700,10700,10700,1
|
|
20231206,115400,18604300,10700,10700,10700,10700,4
|
|
20231206,115300,18561500,10750,10740,10750,10740,4
|
|
20231206,115200,18518530,10710,10710,10710,10710,4
|
|
20231206,115100,18475690,10740,10740,10740,10740,0
|
|
20231206,115000,18475690,10740,10720,10740,10720,342
|
|
20231206,114900,14807410,10710,10710,10710,10710,6
|
|
20231206,114800,14743150,10700,10700,10700,10700,0
|
|
20231206,114700,14743150,10700,10700,10700,10700,3
|
|
20231206,114600,14711050,10700,10700,10700,10700,0
|
|
20231206,114500,14711050,10700,10700,10700,10700,0
|
|
20231206,114400,14711050,10700,10700,10700,10700,3
|
|
20231206,114300,14678950,10700,10700,10700,10700,0
|
|
20231206,114200,14678950,10700,10700,10700,10700,0
|
|
20231206,114100,14678950,10700,10700,10700,10700,3
|
|
20231206,114000,14646850,10700,10700,10700,10700,0
|
|
20231206,113900,14646850,10700,10700,10700,10700,3
|
|
20231206,113800,14614750,10710,10700,10710,10700,13
|
|
20231206,113700,14475640,10700,10700,10700,10700,2
|
|
20231206,113600,14454240,10670,10670,10670,10670,3
|
|
20231206,113500,14422230,10700,10700,10700,10700,1
|
|
20231206,113400,14411530,10700,10670,10700,10670,4
|
|
20231206,113300,14368820,10700,10700,10700,10700,1
|
|
20231206,113200,14358120,10670,10670,10670,10670,0
|
|
20231206,113100,14358120,10670,10670,10670,10670,3
|
|
20231206,113000,14326110,10670,10670,10670,10670,0
|
|
20231206,112900,14326110,10670,10670,10670,10670,3
|
|
20231206,112800,14294100,10700,10700,10700,10700,0
|
|
20231206,112700,14294100,10700,10700,10700,10700,0
|
|
20231206,112600,14294100,10700,10700,10700,10670,5
|
|
20231206,112500,14240690,10670,10670,10670,10670,0
|
|
20231206,112400,14240690,10670,10670,10670,10670,3
|
|
20231206,112300,14208680,10700,10700,10700,10700,0
|
|
20231206,112200,14208680,10700,10690,10700,10690,2
|
|
20231206,112100,14187290,10670,10670,10670,10670,4
|
|
20231206,112000,14144610,10670,10670,10670,10670,0
|
|
20231206,111900,14144610,10670,10670,10670,10670,3
|
|
20231206,111800,14112600,10700,10700,10700,10700,0
|
|
20231206,111700,14112600,10700,10700,10700,10700,0
|
|
20231206,111600,14112600,10700,10700,10700,10670,5
|
|
20231206,111500,14059190,10670,10670,10670,10670,0
|
|
20231206,111400,14059190,10670,10670,10670,10670,3
|
|
20231206,111300,14027180,10670,10670,10670,10670,0
|
|
20231206,111200,14027180,10670,10670,10670,10670,0
|
|
20231206,111100,14027180,10670,10670,10670,10670,3
|
|
20231206,111000,13995170,10660,10660,10660,10660,0
|
|
20231206,110900,13995170,10660,10660,10660,10660,3
|
|
20231206,110800,13963190,10660,10660,10660,10660,0
|
|
20231206,110700,13963190,10660,10660,10660,10660,0
|
|
20231206,110600,13963190,10660,10660,10660,10660,3
|
|
20231206,110500,13931210,10660,10660,10660,10660,0
|
|
20231206,110400,13931210,10660,10660,10660,10660,3
|
|
20231206,110300,13899230,10660,10660,10660,10660,0
|
|
20231206,110200,13899230,10660,10660,10660,10660,0
|
|
20231206,110100,13899230,10660,10660,10660,10660,3
|
|
20231206,110000,13867250,10700,10690,10700,10690,2
|
|
20231206,105900,13845860,10660,10660,10660,10660,100
|
|
20231206,105800,12779860,10660,10660,10660,10660,3
|
|
20231206,105700,12747880,10660,10660,10660,10660,0
|
|
20231206,105600,12747880,10660,10660,10660,10660,3
|
|
20231206,105500,12715900,10660,10660,10660,10660,0
|
|
20231206,105400,12715900,10660,10660,10660,10660,0
|
|
20231206,105300,12715900,10660,10660,10660,10660,3
|
|
20231206,105200,12683920,10660,10660,10660,10660,0
|
|
20231206,105100,12683920,10660,10660,10660,10660,10
|
|
20231206,105000,12577320,10660,10660,10660,10660,0
|
|
20231206,104900,12577320,10660,10660,10660,10660,0
|
|
20231206,104800,12577320,10660,10660,10660,10660,4
|
|
20231206,104700,12534680,10660,10660,10660,10660,0
|
|
20231206,104600,12534680,10660,10660,10660,10660,3
|
|
20231206,104500,12502700,10660,10660,10660,10660,0
|
|
20231206,104400,12502700,10660,10660,10660,10660,0
|
|
20231206,104300,12502700,10660,10710,10710,10660,4
|
|
20231206,104200,12460010,10650,10650,10650,10650,0
|
|
20231206,104100,12460010,10650,10650,10650,10650,3
|
|
20231206,104000,12428060,10650,10650,10650,10650,0
|
|
20231206,103900,12428060,10650,10650,10650,10650,0
|
|
20231206,103800,12428060,10650,10710,10710,10650,13
|
|
20231206,103700,12289010,10650,10650,10650,10650,0
|
|
20231206,103600,12289010,10650,10650,10650,10650,3
|
|
20231206,103500,12257060,10710,10710,10710,10710,0
|
|
20231206,103400,12257060,10710,10710,10710,10710,1
|
|
20231206,103300,12246350,10650,10650,10650,10650,3
|
|
20231206,103200,12214400,10710,10710,10710,10710,1
|
|
20231206,103100,12203690,10650,10650,10650,10650,3
|
|
20231206,103000,12171740,10650,10650,10650,10650,0
|
|
20231206,102900,12171740,10650,10650,10650,10650,0
|
|
20231206,102800,12171740,10650,10650,10650,10650,3
|
|
20231206,102700,12139790,10650,10650,10650,10650,10
|
|
20231206,102600,12033290,10650,10650,10650,10650,4
|
|
20231206,102500,11990690,10680,10680,10680,10680,0
|
|
20231206,102400,11990690,10680,10680,10680,10680,0
|
|
20231206,102300,11990690,10680,10680,10680,10680,3
|
|
20231206,102200,11958650,10680,10680,10680,10680,0
|
|
20231206,102100,11958650,10680,10710,10710,10680,15
|
|
20231206,102000,11798240,10720,10720,10720,10720,0
|
|
20231206,101900,11798240,10720,10720,10720,10720,0
|
|
20231206,101800,11798240,10720,10730,10730,10720,6
|
|
20231206,101700,11733910,10740,10740,10740,10740,1
|
|
20231206,101600,11723170,10730,10720,10730,10720,20
|
|
20231206,101500,11508590,10710,10660,10710,10660,28
|
|
20231206,101400,11209280,10670,10670,10670,10670,0
|
|
20231206,101300,11209280,10670,10670,10670,10670,0
|
|
20231206,101200,11209280,10670,10660,10670,10660,282
|
|
20231206,101100,8200350,10660,10660,10660,10660,69
|
|
20231206,101000,7464810,10660,10660,10660,10660,0
|
|
20231206,100900,7464810,10660,10660,10660,10660,1
|
|
20231206,100800,7454150,10650,10650,10650,10650,88
|
|
20231206,100700,6516950,10650,10650,10650,10650,0
|
|
20231206,100600,6516950,10650,10650,10650,10650,0
|
|
20231206,100500,6516950,10650,10650,10650,10650,0
|
|
20231206,100400,6516950,10650,10640,10650,10640,102
|
|
20231206,100300,5431660,10650,10650,10650,10650,0
|
|
20231206,100200,5431660,10650,10650,10650,10650,0
|
|
20231206,100100,5431660,10650,10650,10650,10650,0
|
|
20231206,100000,5431660,10650,10650,10650,10650,0
|
|
20231206,095900,5431660,10650,10650,10650,10650,0
|
|
20231206,095800,5431660,10650,10650,10650,10650,0
|
|
20231206,095700,5431660,10650,10650,10650,10650,0
|
|
20231206,095600,5431660,10650,10650,10650,10650,0
|
|
20231206,095500,5431660,10650,10650,10650,10650,0
|
|
20231206,095400,5431660,10650,10650,10650,10650,1
|
|
20231206,095300,5421010,10650,10650,10650,10650,0
|
|
20231206,095200,5421010,10650,10650,10650,10650,0
|
|
20231206,095100,5421010,10650,10650,10650,10650,0
|
|
20231206,095000,5421010,10650,10650,10650,10650,18
|
|
20231206,094900,5229310,10660,10660,10660,10660,0
|
|
20231206,094800,5229310,10660,10660,10660,10660,0
|
|
20231206,094700,5229310,10660,10660,10660,10660,0
|
|
20231206,094600,5229310,10660,10660,10660,10660,0
|
|
20231206,094500,5229310,10660,10660,10660,10660,0
|
|
20231206,094400,5229310,10660,10660,10660,10660,0
|
|
20231206,094300,5229310,10660,10660,10660,10660,0
|
|
20231206,094200,5229310,10660,10660,10660,10660,0
|
|
20231206,094100,5229310,10660,10660,10660,10660,1
|
|
20231206,094000,5218650,10650,10650,10650,10650,0
|
|
20231206,093900,5218650,10650,10650,10650,10650,121
|
|
20231206,093800,3930000,10660,10650,10660,10650,5
|
|
20231206,093700,3876740,10660,10660,10660,10660,0
|
|
20231206,093600,3876740,10660,10660,10660,10660,0
|
|
20231206,093500,3876740,10660,10660,10660,10660,0
|
|
20231206,093400,3876740,10660,10660,10660,10660,0
|
|
20231206,093300,3876740,10660,10650,10660,10650,111
|
|
20231206,093200,2694580,10660,10660,10660,10660,51
|
|
20231206,093100,2150920,10650,10650,10650,10650,50
|
|
20231206,093000,1618420,10660,10660,10660,10660,0
|
|
20231206,092900,1618420,10660,10660,10660,10660,14
|
|
20231206,092800,1469180,10660,10660,10660,10660,0
|
|
20231206,092700,1469180,10660,10660,10660,10660,0
|
|
20231206,092600,1469180,10660,10660,10660,10660,1
|
|
20231206,092500,1458520,10650,10650,10650,10650,0
|
|
20231206,092400,1458520,10650,10650,10650,10650,0
|
|
20231206,092300,1458520,10650,10650,10650,10650,0
|
|
20231206,092200,1458520,10650,10650,10650,10650,0
|
|
20231206,092100,1458520,10650,10650,10650,10650,0
|
|
20231206,092000,1458520,10650,10650,10650,10650,10
|
|
20231206,091900,1352020,10660,10660,10660,10660,0
|
|
20231206,091800,1352020,10660,10660,10660,10660,0
|
|
20231206,091700,1352020,10660,10660,10660,10660,2
|
|
20231206,091600,1330700,10670,10670,10670,10670,0
|
|
20231206,091500,1330700,10670,10670,10670,10670,0
|
|
20231206,091400,1330700,10670,10670,10670,10670,0
|
|
20231206,091300,1330700,10670,10670,10670,10670,0
|
|
20231206,091200,1330700,10670,10670,10670,10670,0
|
|
20231206,091100,1330700,10670,10670,10670,10670,0
|
|
20231206,091000,1330700,10670,10670,10670,10670,0
|
|
20231206,090900,1330700,10670,10670,10670,10670,1
|
|
20231206,090800,1320030,10650,10650,10650,10650,1
|
|
20231206,090700,1309380,10670,10670,10670,10670,0
|
|
20231206,090600,1309380,10670,10670,10670,10670,0
|
|
20231206,090500,1309380,10670,10670,10670,10670,0
|
|
20231206,090400,1309380,10670,10660,10670,10660,4
|
|
20231206,090300,1266720,10650,10640,10650,10640,79
|
|
20231206,090200,425380,10650,10650,10650,10650,0
|
|
20231206,090100,425380,10650,10650,10650,10650,0
|
|
20231206,090000,425380,10650,10630,10650,10630,40
|