580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183700,91042110,10750,10750,10750,10750,100
|
|
20231208,183600,91042110,10750,10750,10750,10750,0
|
|
20231208,183500,91042110,10750,10750,10750,10750,0
|
|
20231208,183400,91042110,10750,10750,10750,10750,0
|
|
20231208,183300,91042110,10750,10750,10750,10750,0
|
|
20231208,183200,91042110,10750,10750,10750,10750,0
|
|
20231208,183100,91042110,10750,10750,10750,10750,0
|
|
20231208,183000,91042110,10750,10750,10750,10750,0
|
|
20231208,182900,91042110,10750,10750,10750,10750,0
|
|
20231208,182800,91042110,10750,10750,10750,10750,0
|
|
20231208,182700,91042110,10750,10750,10750,10750,0
|
|
20231208,182600,91042110,10750,10750,10750,10750,0
|
|
20231208,182500,91042110,10750,10750,10750,10750,0
|
|
20231208,182400,91042110,10750,10750,10750,10750,0
|
|
20231208,182300,91042110,10750,10750,10750,10750,0
|
|
20231208,182200,91042110,10750,10750,10750,10750,0
|
|
20231208,182100,91042110,10750,10750,10750,10750,0
|
|
20231208,182000,91042110,10750,10750,10750,10750,0
|
|
20231208,181900,91042110,10750,10750,10750,10750,0
|
|
20231208,181800,91042110,10750,10750,10750,10750,0
|
|
20231208,181700,91042110,10750,10750,10750,10750,0
|
|
20231208,181600,91042110,10750,10750,10750,10750,0
|
|
20231208,181500,91042110,10750,10750,10750,10750,0
|
|
20231208,181400,91042110,10750,10750,10750,10750,0
|
|
20231208,181300,91042110,10750,10750,10750,10750,0
|
|
20231208,181200,91042110,10750,10750,10750,10750,0
|
|
20231208,181100,91042110,10750,10750,10750,10750,0
|
|
20231208,181000,91042110,10750,10750,10750,10750,0
|
|
20231208,180900,91042110,10750,10750,10750,10750,0
|
|
20231208,180800,91042110,10750,10750,10750,10750,0
|
|
20231208,180700,91042110,10750,10750,10750,10750,100
|
|
20231208,180600,91042110,10750,10750,10750,10750,0
|
|
20231208,180500,91042110,10750,10750,10750,10750,0
|
|
20231208,180400,91042110,10750,10750,10750,10750,0
|
|
20231208,180300,91042110,10750,10750,10750,10750,0
|
|
20231208,180200,91042110,10750,10750,10750,10750,0
|
|
20231208,180100,91042110,10750,10750,10750,10750,0
|
|
20231208,180000,91042110,10750,10750,10750,10750,0
|
|
20231208,175900,91042110,10750,10750,10750,10750,0
|
|
20231208,175800,91042110,10750,10750,10750,10750,0
|
|
20231208,175700,91042110,10750,10750,10750,10750,0
|
|
20231208,175600,91042110,10750,10750,10750,10750,0
|
|
20231208,175500,91042110,10750,10750,10750,10750,0
|
|
20231208,175400,91042110,10750,10750,10750,10750,0
|
|
20231208,175300,91042110,10750,10750,10750,10750,0
|
|
20231208,175200,91042110,10750,10750,10750,10750,0
|
|
20231208,175100,91042110,10750,10750,10750,10750,0
|
|
20231208,175000,91042110,10750,10750,10750,10750,0
|
|
20231208,174900,91042110,10750,10750,10750,10750,0
|
|
20231208,174800,91042110,10750,10750,10750,10750,0
|
|
20231208,174700,91042110,10750,10750,10750,10750,0
|
|
20231208,174600,91042110,10750,10750,10750,10750,0
|
|
20231208,174500,91042110,10750,10750,10750,10750,0
|
|
20231208,174400,91042110,10750,10750,10750,10750,0
|
|
20231208,174300,91042110,10750,10750,10750,10750,0
|
|
20231208,174200,91042110,10750,10750,10750,10750,0
|
|
20231208,174100,91042110,10750,10750,10750,10750,0
|
|
20231208,174000,91042110,10750,10750,10750,10750,0
|
|
20231208,173900,91042110,10750,10750,10750,10750,0
|
|
20231208,173800,91042110,10750,10750,10750,10750,0
|
|
20231208,173700,91042110,10750,10750,10750,10750,100
|
|
20231208,173600,91042110,10750,10750,10750,10750,0
|
|
20231208,173500,91042110,10750,10750,10750,10750,0
|
|
20231208,173400,91042110,10750,10750,10750,10750,0
|
|
20231208,173300,91042110,10750,10750,10750,10750,0
|
|
20231208,173200,91042110,10750,10750,10750,10750,0
|
|
20231208,173100,91042110,10750,10750,10750,10750,0
|
|
20231208,173000,91042110,10750,10750,10750,10750,0
|
|
20231208,172900,91042110,10750,10750,10750,10750,0
|
|
20231208,172800,91042110,10750,10750,10750,10750,0
|
|
20231208,172700,91042110,10750,10750,10750,10750,0
|
|
20231208,172600,91042110,10750,10750,10750,10750,0
|
|
20231208,172500,91042110,10750,10750,10750,10750,0
|
|
20231208,172400,91042110,10750,10750,10750,10750,0
|
|
20231208,172300,91042110,10750,10750,10750,10750,0
|
|
20231208,172200,91042110,10750,10750,10750,10750,0
|
|
20231208,172100,91042110,10750,10750,10750,10750,0
|
|
20231208,172000,91042110,10750,10750,10750,10750,0
|
|
20231208,171900,91042110,10750,10750,10750,10750,0
|
|
20231208,171800,91042110,10750,10750,10750,10750,0
|
|
20231208,171700,91042110,10750,10750,10750,10750,0
|
|
20231208,171600,91042110,10750,10750,10750,10750,0
|
|
20231208,171500,91042110,10750,10750,10750,10750,0
|
|
20231208,171400,91042110,10750,10750,10750,10750,0
|
|
20231208,171300,91042110,10750,10750,10750,10750,0
|
|
20231208,171200,91042110,10750,10750,10750,10750,0
|
|
20231208,171100,91042110,10750,10750,10750,10750,0
|
|
20231208,171000,91042110,10750,10750,10750,10750,0
|
|
20231208,170900,91042110,10750,10750,10750,10750,0
|
|
20231208,170800,91042110,10750,10750,10750,10750,0
|
|
20231208,170700,91042110,10750,10750,10750,10750,100
|
|
20231208,170600,91042110,10750,10750,10750,10750,0
|
|
20231208,170500,91042110,10750,10750,10750,10750,0
|
|
20231208,170400,91042110,10750,10750,10750,10750,0
|
|
20231208,170300,91042110,10750,10750,10750,10750,0
|
|
20231208,170200,91042110,10750,10750,10750,10750,0
|
|
20231208,170100,91042110,10750,10750,10750,10750,0
|
|
20231208,170000,91042110,10750,10750,10750,10750,0
|
|
20231208,165900,91042110,10750,10750,10750,10750,0
|
|
20231208,165800,91042110,10750,10750,10750,10750,0
|
|
20231208,165700,91042110,10750,10750,10750,10750,0
|
|
20231208,165600,91042110,10750,10750,10750,10750,0
|
|
20231208,165500,91042110,10750,10750,10750,10750,0
|
|
20231208,165400,91042110,10750,10750,10750,10750,0
|
|
20231208,165300,91042110,10750,10750,10750,10750,0
|
|
20231208,165200,91042110,10750,10750,10750,10750,0
|
|
20231208,165100,91042110,10750,10750,10750,10750,0
|
|
20231208,165000,91042110,10750,10750,10750,10750,0
|
|
20231208,164900,91042110,10750,10750,10750,10750,0
|
|
20231208,164800,91042110,10750,10750,10750,10750,0
|
|
20231208,164700,91042110,10750,10750,10750,10750,0
|
|
20231208,164600,91042110,10750,10750,10750,10750,0
|
|
20231208,164500,91042110,10750,10750,10750,10750,0
|
|
20231208,164400,91042110,10750,10750,10750,10750,0
|
|
20231208,164300,91042110,10750,10750,10750,10750,0
|
|
20231208,164200,91042110,10750,10750,10750,10750,0
|
|
20231208,164100,91042110,10750,10750,10750,10750,0
|
|
20231208,164000,91042110,10750,10750,10750,10750,0
|
|
20231208,163900,91042110,10750,10750,10750,10750,0
|
|
20231208,163800,91042110,10750,10750,10750,10750,0
|
|
20231208,163700,91042110,10750,10750,10750,10750,100
|
|
20231208,163600,91042110,10750,10750,10750,10750,0
|
|
20231208,163500,91042110,10750,10750,10750,10750,0
|
|
20231208,163400,91042110,10750,10750,10750,10750,0
|
|
20231208,163300,91042110,10750,10750,10750,10750,0
|
|
20231208,163200,91042110,10750,10750,10750,10750,0
|
|
20231208,163100,91042110,10750,10750,10750,10750,0
|
|
20231208,163000,91042110,10750,10750,10750,10750,0
|
|
20231208,162900,91042110,10750,10750,10750,10750,0
|
|
20231208,162800,91042110,10750,10750,10750,10750,0
|
|
20231208,162700,91042110,10750,10750,10750,10750,0
|
|
20231208,162600,91042110,10750,10750,10750,10750,0
|
|
20231208,162500,91042110,10750,10750,10750,10750,0
|
|
20231208,162400,91042110,10750,10750,10750,10750,0
|
|
20231208,162300,91042110,10750,10750,10750,10750,0
|
|
20231208,162200,91042110,10750,10750,10750,10750,0
|
|
20231208,162100,91042110,10750,10750,10750,10750,0
|
|
20231208,162000,91042110,10750,10750,10750,10750,0
|
|
20231208,161900,91042110,10750,10750,10750,10750,0
|
|
20231208,161800,91042110,10750,10750,10750,10750,0
|
|
20231208,161700,91042110,10750,10750,10750,10750,0
|
|
20231208,161600,91042110,10750,10750,10750,10750,0
|
|
20231208,161500,91042110,10750,10750,10750,10750,0
|
|
20231208,161400,91042110,10750,10750,10750,10750,0
|
|
20231208,161300,91042110,10750,10750,10750,10750,0
|
|
20231208,161200,91042110,10750,10750,10750,10750,0
|
|
20231208,161100,91042110,10750,10750,10750,10750,0
|
|
20231208,161000,91042110,10750,10750,10750,10750,0
|
|
20231208,160900,91042110,10750,10750,10750,10750,0
|
|
20231208,160800,91042110,10750,10750,10750,10750,0
|
|
20231208,160700,91042110,10750,10750,10750,10750,100
|
|
20231208,160600,91042110,10750,10750,10750,10750,0
|
|
20231208,160500,91042110,10750,10750,10750,10750,0
|
|
20231208,160400,91042110,10750,10750,10750,10750,0
|
|
20231208,160300,91042110,10750,10750,10750,10750,0
|
|
20231208,160200,91042110,10750,10750,10750,10750,0
|
|
20231208,160100,91042110,10750,10750,10750,10750,0
|
|
20231208,160000,91042110,10750,10750,10750,10750,0
|
|
20231208,155900,91042110,10750,10750,10750,10750,0
|
|
20231208,155800,91042110,10750,10750,10750,10750,0
|
|
20231208,155700,91042110,10750,10750,10750,10750,0
|
|
20231208,155600,91042110,10750,10750,10750,10750,0
|
|
20231208,155500,91042110,10750,10750,10750,10750,0
|
|
20231208,155400,91042110,10750,10750,10750,10750,0
|
|
20231208,155300,91042110,10750,10750,10750,10750,0
|
|
20231208,155200,91042110,10750,10750,10750,10750,0
|
|
20231208,155100,91042110,10750,10750,10750,10750,0
|
|
20231208,155000,91042110,10750,10750,10750,10750,0
|
|
20231208,154900,91042110,10750,10750,10750,10750,0
|
|
20231208,154800,91042110,10750,10750,10750,10750,0
|
|
20231208,154700,91042110,10750,10750,10750,10750,0
|
|
20231208,154600,91042110,10750,10750,10750,10750,0
|
|
20231208,154500,91042110,10750,10750,10750,10750,0
|
|
20231208,154400,91042110,10750,10750,10750,10750,0
|
|
20231208,154300,91042110,10750,10750,10750,10750,0
|
|
20231208,154200,91042110,10750,10750,10750,10750,0
|
|
20231208,154100,91042110,10750,10750,10750,10750,0
|
|
20231208,154000,91042110,10750,10750,10750,10750,0
|
|
20231208,153900,91042110,10750,10750,10750,10750,0
|
|
20231208,153800,91042110,10750,10750,10750,10750,0
|
|
20231208,153700,91042110,10750,10750,10750,10750,100
|
|
20231208,153600,91042110,10750,10750,10750,10750,0
|
|
20231208,153500,91042110,10750,10750,10750,10750,0
|
|
20231208,153400,91042110,10750,10750,10750,10750,0
|
|
20231208,153300,91042110,10750,10750,10750,10750,0
|
|
20231208,153200,91042110,10750,10750,10750,10750,0
|
|
20231208,153100,91042110,10750,10750,10750,10750,0
|
|
20231208,153000,91042110,10750,10750,10750,10750,100
|
|
20231208,152900,89967110,10750,10750,10750,10750,0
|
|
20231208,152800,89967110,10750,10750,10750,10750,0
|
|
20231208,152700,89967110,10750,10750,10750,10750,0
|
|
20231208,152600,89967110,10750,10750,10750,10750,0
|
|
20231208,152500,89967110,10750,10750,10750,10750,0
|
|
20231208,152400,89967110,10750,10750,10750,10750,0
|
|
20231208,152300,89967110,10750,10750,10750,10750,0
|
|
20231208,152200,89967110,10750,10750,10750,10750,0
|
|
20231208,152100,89967110,10750,10750,10750,10750,0
|
|
20231208,152000,89967110,10750,10750,10750,10750,0
|
|
20231208,151900,89967110,10750,10750,10750,10750,1
|
|
20231208,151800,89956360,10750,10750,10750,10750,0
|
|
20231208,151700,89956360,10750,10750,10750,10750,0
|
|
20231208,151600,89956360,10750,10750,10750,10750,0
|
|
20231208,151500,89956360,10750,10750,10750,10750,0
|
|
20231208,151400,89956360,10750,10750,10750,10750,0
|
|
20231208,151300,89956360,10750,10750,10750,10750,0
|
|
20231208,151200,89956360,10750,10750,10750,10750,0
|
|
20231208,151100,89956360,10750,10750,10750,10750,0
|
|
20231208,151000,89956360,10750,10750,10750,10750,0
|
|
20231208,150900,89956360,10750,10750,10750,10750,0
|
|
20231208,150800,89956360,10750,10750,10750,10750,9
|
|
20231208,150700,89859610,10750,10750,10750,10750,70
|
|
20231208,150600,89107110,10760,10760,10760,10760,0
|
|
20231208,150500,89107110,10760,10760,10760,10760,0
|
|
20231208,150400,89107110,10760,10760,10760,10760,0
|
|
20231208,150300,89107110,10760,10760,10760,10760,0
|
|
20231208,150200,89107110,10760,10760,10760,10760,0
|
|
20231208,150100,89107110,10760,10760,10760,10760,50
|
|
20231208,150000,88569110,10740,10740,10740,10740,0
|
|
20231208,145900,88569110,10740,10750,10760,10740,534
|
|
20231208,145800,82823970,10740,10740,10740,10740,0
|
|
20231208,145700,82823970,10740,10750,10750,10740,2143
|
|
20231208,145600,59787200,10760,10760,10760,10760,0
|
|
20231208,145500,59787200,10760,10760,10760,10760,0
|
|
20231208,145400,59787200,10760,10760,10760,10760,0
|
|
20231208,145300,59787200,10760,10760,10760,10760,0
|
|
20231208,145200,59787200,10760,10760,10760,10760,0
|
|
20231208,145100,59787200,10760,10760,10760,10760,0
|
|
20231208,145000,59787200,10760,10760,10760,10760,30
|
|
20231208,144900,59464400,10740,10740,10740,10740,0
|
|
20231208,144800,59464400,10740,10740,10740,10740,0
|
|
20231208,144700,59464400,10740,10760,10760,10740,244
|
|
20231208,144600,56840230,10760,10760,10760,10760,0
|
|
20231208,144500,56840230,10760,10760,10760,10760,0
|
|
20231208,144400,56840230,10760,10760,10760,10760,0
|
|
20231208,144300,56840230,10760,10760,10760,10760,0
|
|
20231208,144200,56840230,10760,10760,10760,10760,0
|
|
20231208,144100,56840230,10760,10760,10760,10750,6
|
|
20231208,144000,56775710,10750,10750,10750,10750,0
|
|
20231208,143900,56775710,10750,10750,10750,10750,0
|
|
20231208,143800,56775710,10750,10750,10750,10750,1
|
|
20231208,143700,56764960,10750,10750,10750,10750,0
|
|
20231208,143600,56764960,10750,10750,10750,10750,0
|
|
20231208,143500,56764960,10750,10750,10750,10750,0
|
|
20231208,143400,56764960,10750,10750,10750,10750,0
|
|
20231208,143300,56764960,10750,10750,10750,10750,0
|
|
20231208,143200,56764960,10750,10750,10750,10750,0
|
|
20231208,143100,56764960,10750,10750,10750,10750,8
|
|
20231208,143000,56678960,10750,10750,10750,10750,0
|
|
20231208,142900,56678960,10750,10750,10750,10750,0
|
|
20231208,142800,56678960,10750,10750,10750,10750,0
|
|
20231208,142700,56678960,10750,10750,10750,10750,2
|
|
20231208,142600,56657460,10750,10750,10750,10750,0
|
|
20231208,142500,56657460,10750,10750,10750,10750,0
|
|
20231208,142400,56657460,10750,10750,10750,10750,13
|
|
20231208,142300,56517710,10750,10750,10750,10750,0
|
|
20231208,142200,56517710,10750,10750,10750,10750,0
|
|
20231208,142100,56517710,10750,10750,10750,10750,18
|
|
20231208,142000,56324210,10750,10750,10750,10750,0
|
|
20231208,141900,56324210,10750,10750,10750,10750,0
|
|
20231208,141800,56324210,10750,10750,10750,10750,0
|
|
20231208,141700,56324210,10750,10750,10750,10750,0
|
|
20231208,141600,56324210,10750,10750,10750,10750,0
|
|
20231208,141500,56324210,10750,10750,10750,10750,0
|
|
20231208,141400,56324210,10750,10750,10750,10750,0
|
|
20231208,141300,56324210,10750,10750,10750,10750,91
|
|
20231208,141200,55345960,10750,10750,10750,10750,0
|
|
20231208,141100,55345960,10750,10750,10750,10750,4
|
|
20231208,141000,55302960,10750,10750,10750,10750,0
|
|
20231208,140900,55302960,10750,10750,10750,10750,0
|
|
20231208,140800,55302960,10750,10750,10750,10750,0
|
|
20231208,140700,55302960,10750,10750,10750,10750,0
|
|
20231208,140600,55302960,10750,10750,10750,10750,0
|
|
20231208,140500,55302960,10750,10750,10750,10750,0
|
|
20231208,140400,55302960,10750,10760,10760,10750,543
|
|
20231208,140300,49465010,10760,10760,10760,10760,0
|
|
20231208,140200,49465010,10760,10760,10760,10760,0
|
|
20231208,140100,49465010,10760,10760,10760,10760,5
|
|
20231208,140000,49411210,10760,10760,10760,10760,0
|
|
20231208,135900,49411210,10760,10760,10760,10760,0
|
|
20231208,135800,49411210,10760,10760,10760,10760,0
|
|
20231208,135700,49411210,10760,10760,10760,10760,0
|
|
20231208,135600,49411210,10760,10760,10760,10760,0
|
|
20231208,135500,49411210,10760,10760,10760,10760,0
|
|
20231208,135400,49411210,10760,10760,10760,10760,0
|
|
20231208,135300,49411210,10760,10760,10760,10760,0
|
|
20231208,135200,49411210,10760,10760,10760,10760,0
|
|
20231208,135100,49411210,10760,10760,10760,10760,0
|
|
20231208,135000,49411210,10760,10760,10760,10760,4
|
|
20231208,134900,49368170,10760,10760,10760,10760,0
|
|
20231208,134800,49368170,10760,10760,10760,10760,0
|
|
20231208,134700,49368170,10760,10760,10760,10760,15
|
|
20231208,134600,49206770,10760,10760,10760,10760,0
|
|
20231208,134500,49206770,10760,10760,10760,10760,0
|
|
20231208,134400,49206770,10760,10760,10760,10760,0
|
|
20231208,134300,49206770,10760,10760,10760,10760,0
|
|
20231208,134200,49206770,10760,10760,10760,10760,0
|
|
20231208,134100,49206770,10760,10760,10760,10760,0
|
|
20231208,134000,49206770,10760,10760,10760,10760,0
|
|
20231208,133900,49206770,10760,10760,10760,10760,0
|
|
20231208,133800,49206770,10760,10760,10760,10760,0
|
|
20231208,133700,49206770,10760,10760,10760,10760,5
|
|
20231208,133600,49152970,10760,10760,10760,10760,0
|
|
20231208,133500,49152970,10760,10760,10760,10760,0
|
|
20231208,133400,49152970,10760,10760,10760,10760,2
|
|
20231208,133300,49131450,10760,10760,10760,10760,0
|
|
20231208,133200,49131450,10760,10760,10760,10760,0
|
|
20231208,133100,49131450,10760,10760,10760,10760,1
|
|
20231208,133000,49120690,10760,10760,10760,10760,2
|
|
20231208,132900,49099170,10760,10760,10760,10760,0
|
|
20231208,132800,49099170,10760,10760,10760,10760,0
|
|
20231208,132700,49099170,10760,10760,10760,10760,0
|
|
20231208,132600,49099170,10760,10760,10760,10760,0
|
|
20231208,132500,49099170,10760,10760,10760,10760,0
|
|
20231208,132400,49099170,10760,10760,10760,10760,0
|
|
20231208,132300,49099170,10760,10760,10760,10760,0
|
|
20231208,132200,49099170,10760,10760,10760,10760,0
|
|
20231208,132100,49099170,10760,10760,10760,10760,25
|
|
20231208,132000,48830170,10760,10760,10760,10760,0
|
|
20231208,131900,48830170,10760,10760,10760,10760,0
|
|
20231208,131800,48830170,10760,10760,10760,10760,0
|
|
20231208,131700,48830170,10760,10760,10760,10760,0
|
|
20231208,131600,48830170,10760,10760,10760,10760,0
|
|
20231208,131500,48830170,10760,10760,10760,10760,0
|
|
20231208,131400,48830170,10760,10760,10760,10760,0
|
|
20231208,131300,48830170,10760,10760,10760,10760,0
|
|
20231208,131200,48830170,10760,10760,10760,10760,10
|
|
20231208,131100,48722570,10760,10760,10760,10760,0
|
|
20231208,131000,48722570,10760,10760,10760,10760,0
|
|
20231208,130900,48722570,10760,10760,10760,10760,0
|
|
20231208,130800,48722570,10760,10760,10760,10760,0
|
|
20231208,130700,48722570,10760,10760,10760,10760,0
|
|
20231208,130600,48722570,10760,10760,10760,10760,0
|
|
20231208,130500,48722570,10760,10760,10760,10760,0
|
|
20231208,130400,48722570,10760,10760,10760,10760,0
|
|
20231208,130300,48722570,10760,10760,10760,10760,0
|
|
20231208,130200,48722570,10760,10760,10760,10760,0
|
|
20231208,130100,48722570,10760,10760,10760,10760,10
|
|
20231208,130000,48614970,10770,10770,10770,10770,0
|
|
20231208,125900,48614970,10770,10770,10770,10770,0
|
|
20231208,125800,48614970,10770,10770,10770,10770,0
|
|
20231208,125700,48614970,10770,10770,10770,10770,0
|
|
20231208,125600,48614970,10770,10770,10770,10770,0
|
|
20231208,125500,48614970,10770,10770,10770,10770,0
|
|
20231208,125400,48614970,10770,10770,10770,10770,0
|
|
20231208,125300,48614970,10770,10770,10770,10770,0
|
|
20231208,125200,48614970,10770,10770,10770,10770,0
|
|
20231208,125100,48614970,10770,10770,10770,10770,0
|
|
20231208,125000,48614970,10770,10770,10770,10770,0
|
|
20231208,124900,48614970,10770,10770,10770,10770,0
|
|
20231208,124800,48614970,10770,10770,10770,10770,0
|
|
20231208,124700,48614970,10770,10770,10770,10770,0
|
|
20231208,124600,48614970,10770,10770,10770,10770,3
|
|
20231208,124500,48582660,10770,10770,10770,10770,0
|
|
20231208,124400,48582660,10770,10770,10770,10770,0
|
|
20231208,124300,48582660,10770,10770,10770,10770,0
|
|
20231208,124200,48582660,10770,10770,10770,10770,0
|
|
20231208,124100,48582660,10770,10770,10770,10770,10
|
|
20231208,124000,48474960,10770,10770,10770,10770,0
|
|
20231208,123900,48474960,10770,10770,10770,10770,0
|
|
20231208,123800,48474960,10770,10770,10770,10770,0
|
|
20231208,123700,48474960,10770,10770,10770,10770,0
|
|
20231208,123600,48474960,10770,10770,10770,10770,0
|
|
20231208,123500,48474960,10770,10770,10770,10770,0
|
|
20231208,123400,48474960,10770,10770,10770,10770,50
|
|
20231208,123300,47936460,10770,10770,10770,10770,0
|
|
20231208,123200,47936460,10770,10770,10770,10770,0
|
|
20231208,123100,47936460,10770,10770,10770,10770,0
|
|
20231208,123000,47936460,10770,10770,10770,10770,0
|
|
20231208,122900,47936460,10770,10770,10770,10770,0
|
|
20231208,122800,47936460,10770,10770,10770,10770,0
|
|
20231208,122700,47936460,10770,10770,10770,10770,0
|
|
20231208,122600,47936460,10770,10770,10770,10770,0
|
|
20231208,122500,47936460,10770,10770,10770,10770,61
|
|
20231208,122400,47279490,10770,10770,10770,10770,0
|
|
20231208,122300,47279490,10770,10770,10770,10770,0
|
|
20231208,122200,47279490,10770,10770,10770,10770,0
|
|
20231208,122100,47279490,10770,10770,10770,10770,0
|
|
20231208,122000,47279490,10770,10770,10770,10770,0
|
|
20231208,121900,47279490,10770,10770,10770,10770,0
|
|
20231208,121800,47279490,10770,10770,10770,10770,5
|
|
20231208,121700,47225640,10770,10770,10770,10770,0
|
|
20231208,121600,47225640,10770,10770,10770,10770,0
|
|
20231208,121500,47225640,10770,10760,10770,10760,44
|
|
20231208,121400,46752190,10750,10750,10750,10750,0
|
|
20231208,121300,46752190,10750,10750,10750,10750,2
|
|
20231208,121200,46730690,10760,10760,10760,10760,0
|
|
20231208,121100,46730690,10760,10760,10760,10760,0
|
|
20231208,121000,46730690,10760,10760,10760,10760,0
|
|
20231208,120900,46730690,10760,10760,10760,10760,2
|
|
20231208,120800,46709170,10760,10760,10760,10760,0
|
|
20231208,120700,46709170,10760,10760,10760,10760,0
|
|
20231208,120600,46709170,10760,10760,10760,10760,0
|
|
20231208,120500,46709170,10760,10760,10760,10760,0
|
|
20231208,120400,46709170,10760,10760,10760,10760,0
|
|
20231208,120300,46709170,10760,10760,10760,10760,3
|
|
20231208,120200,46676890,10750,10750,10750,10750,0
|
|
20231208,120100,46676890,10750,10750,10750,10750,0
|
|
20231208,120000,46676890,10750,10750,10750,10750,0
|
|
20231208,115900,46676890,10750,10750,10750,10750,0
|
|
20231208,115800,46676890,10750,10750,10750,10750,0
|
|
20231208,115700,46676890,10750,10750,10750,10750,0
|
|
20231208,115600,46676890,10750,10750,10750,10750,0
|
|
20231208,115500,46676890,10750,10750,10750,10750,1
|
|
20231208,115400,46666140,10760,10760,10760,10760,0
|
|
20231208,115300,46666140,10760,10760,10760,10760,0
|
|
20231208,115200,46666140,10760,10760,10760,10760,0
|
|
20231208,115100,46666140,10760,10760,10760,10760,0
|
|
20231208,115000,46666140,10760,10760,10760,10760,0
|
|
20231208,114900,46666140,10760,10770,10770,10750,231
|
|
20231208,114800,44181850,10770,10770,10770,10770,0
|
|
20231208,114700,44181850,10770,10770,10770,10770,0
|
|
20231208,114600,44181850,10770,10770,10770,10770,0
|
|
20231208,114500,44181850,10770,10770,10770,10770,0
|
|
20231208,114400,44181850,10770,10770,10770,10770,0
|
|
20231208,114300,44181850,10770,10770,10770,10770,0
|
|
20231208,114200,44181850,10770,10770,10770,10770,0
|
|
20231208,114100,44181850,10770,10770,10770,10770,0
|
|
20231208,114000,44181850,10770,10770,10770,10770,1
|
|
20231208,113900,44171080,10770,10770,10770,10770,5
|
|
20231208,113800,44117230,10780,10780,10780,10780,0
|
|
20231208,113700,44117230,10780,10780,10780,10780,0
|
|
20231208,113600,44117230,10780,10780,10780,10780,0
|
|
20231208,113500,44117230,10780,10780,10780,10780,0
|
|
20231208,113400,44117230,10780,10780,10780,10780,0
|
|
20231208,113300,44117230,10780,10780,10780,10780,0
|
|
20231208,113200,44117230,10780,10780,10780,10780,0
|
|
20231208,113100,44117230,10780,10780,10780,10780,0
|
|
20231208,113000,44117230,10780,10780,10780,10780,0
|
|
20231208,112900,44117230,10780,10780,10780,10780,0
|
|
20231208,112800,44117230,10780,10780,10780,10780,0
|
|
20231208,112700,44117230,10780,10780,10780,10780,0
|
|
20231208,112600,44117230,10780,10780,10780,10780,0
|
|
20231208,112500,44117230,10780,10780,10780,10780,0
|
|
20231208,112400,44117230,10780,10780,10780,10780,99
|
|
20231208,112300,43050010,10780,10780,10780,10780,0
|
|
20231208,112200,43050010,10780,10780,10780,10780,0
|
|
20231208,112100,43050010,10780,10780,10780,10780,9
|
|
20231208,112000,42952990,10780,10780,10780,10780,0
|
|
20231208,111900,42952990,10780,10780,10780,10780,0
|
|
20231208,111800,42952990,10780,10780,10780,10780,66
|
|
20231208,111700,42241510,10780,10780,10780,10780,0
|
|
20231208,111600,42241510,10780,10780,10780,10780,1
|
|
20231208,111500,42230730,10770,10770,10770,10770,0
|
|
20231208,111400,42230730,10770,10770,10770,10770,0
|
|
20231208,111300,42230730,10770,10770,10770,10770,0
|
|
20231208,111200,42230730,10770,10770,10770,10770,0
|
|
20231208,111100,42230730,10770,10770,10770,10770,0
|
|
20231208,111000,42230730,10770,10770,10770,10770,0
|
|
20231208,110900,42230730,10770,10770,10770,10770,0
|
|
20231208,110800,42230730,10770,10770,10770,10770,2
|
|
20231208,110700,42209190,10760,10760,10760,10760,0
|
|
20231208,110600,42209190,10760,10760,10760,10760,0
|
|
20231208,110500,42209190,10760,10760,10760,10760,0
|
|
20231208,110400,42209190,10760,10760,10760,10760,0
|
|
20231208,110300,42209190,10760,10760,10760,10760,0
|
|
20231208,110200,42209190,10760,10760,10760,10760,0
|
|
20231208,110100,42209190,10760,10760,10760,10760,0
|
|
20231208,110000,42209190,10760,10760,10760,10760,0
|
|
20231208,105900,42209190,10760,10760,10760,10760,4
|
|
20231208,105800,42166150,10780,10780,10780,10780,0
|
|
20231208,105700,42166150,10780,10780,10780,10780,0
|
|
20231208,105600,42166150,10780,10780,10780,10780,0
|
|
20231208,105500,42166150,10780,10780,10780,10780,1
|
|
20231208,105400,42155370,10790,10750,10790,10750,252
|
|
20231208,105300,39444290,10750,10750,10750,10750,0
|
|
20231208,105200,39444290,10750,10750,10750,10750,0
|
|
20231208,105100,39444290,10750,10750,10750,10750,1
|
|
20231208,105000,39433540,10750,10790,10790,10750,9
|
|
20231208,104900,39336670,10790,10790,10790,10790,0
|
|
20231208,104800,39336670,10790,10790,10790,10790,0
|
|
20231208,104700,39336670,10790,10790,10790,10790,0
|
|
20231208,104600,39336670,10790,10790,10790,10790,0
|
|
20231208,104500,39336670,10790,10790,10790,10790,0
|
|
20231208,104400,39336670,10790,10790,10790,10790,0
|
|
20231208,104300,39336670,10790,10790,10790,10790,0
|
|
20231208,104200,39336670,10790,10790,10790,10790,0
|
|
20231208,104100,39336670,10790,10790,10790,10790,0
|
|
20231208,104000,39336670,10790,10790,10790,10790,0
|
|
20231208,103900,39336670,10790,10790,10790,10790,0
|
|
20231208,103800,39336670,10790,10790,10790,10790,0
|
|
20231208,103700,39336670,10790,10790,10790,10790,0
|
|
20231208,103600,39336670,10790,10790,10790,10790,0
|
|
20231208,103500,39336670,10790,10790,10790,10790,0
|
|
20231208,103400,39336670,10790,10790,10790,10790,1
|
|
20231208,103300,39325880,10780,10780,10780,10780,0
|
|
20231208,103200,39325880,10780,10780,10780,10780,0
|
|
20231208,103100,39325880,10780,10780,10780,10780,0
|
|
20231208,103000,39325880,10780,10780,10780,10780,0
|
|
20231208,102900,39325880,10780,10780,10780,10780,0
|
|
20231208,102800,39325880,10780,10780,10780,10780,0
|
|
20231208,102700,39325880,10780,10780,10780,10780,974
|
|
20231208,102600,28826160,10780,10780,10780,10780,0
|
|
20231208,102500,28826160,10780,10780,10780,10780,14
|
|
20231208,102400,28675240,10780,10770,10780,10770,56
|
|
20231208,102300,28072060,10780,10780,10780,10780,0
|
|
20231208,102200,28072060,10780,10780,10780,10780,0
|
|
20231208,102100,28072060,10780,10780,10780,10780,0
|
|
20231208,102000,28072060,10780,10780,10780,10780,0
|
|
20231208,101900,28072060,10780,10780,10780,10780,0
|
|
20231208,101800,28072060,10780,10780,10780,10780,0
|
|
20231208,101700,28072060,10780,10780,10780,10780,0
|
|
20231208,101600,28072060,10780,10780,10780,10780,0
|
|
20231208,101500,28072060,10780,10780,10780,10780,0
|
|
20231208,101400,28072060,10780,10780,10780,10780,0
|
|
20231208,101300,28072060,10780,10780,10780,10780,0
|
|
20231208,101200,28072060,10780,10780,10780,10780,0
|
|
20231208,101100,28072060,10780,10780,10780,10780,0
|
|
20231208,101000,28072060,10780,10780,10780,10780,0
|
|
20231208,100900,28072060,10780,10780,10780,10780,0
|
|
20231208,100800,28072060,10780,10780,10780,10780,0
|
|
20231208,100700,28072060,10780,10780,10780,10780,4
|
|
20231208,100600,28028940,10750,10780,10780,10750,23
|
|
20231208,100500,27781030,10780,10780,10780,10780,0
|
|
20231208,100400,27781030,10780,10780,10780,10780,0
|
|
20231208,100300,27781030,10780,10780,10780,10780,1168
|
|
20231208,100200,15189990,10780,10780,10780,10780,0
|
|
20231208,100100,15189990,10780,10780,10780,10780,0
|
|
20231208,100000,15189990,10780,10780,10780,10780,9
|
|
20231208,095900,15092970,10780,10780,10780,10780,0
|
|
20231208,095800,15092970,10780,10780,10780,10780,0
|
|
20231208,095700,15092970,10780,10780,10780,10780,0
|
|
20231208,095600,15092970,10780,10780,10780,10780,0
|
|
20231208,095500,15092970,10780,10780,10780,10780,0
|
|
20231208,095400,15092970,10780,10780,10780,10780,1125
|
|
20231208,095300,2965470,10780,10780,10780,10780,0
|
|
20231208,095200,2965470,10780,10780,10780,10780,17
|
|
20231208,095100,2782210,10780,10780,10780,10780,1
|
|
20231208,095000,2771430,10790,10790,10790,10790,0
|
|
20231208,094900,2771430,10790,10790,10790,10790,0
|
|
20231208,094800,2771430,10790,10790,10790,10790,0
|
|
20231208,094700,2771430,10790,10790,10790,10790,0
|
|
20231208,094600,2771430,10790,10790,10790,10790,0
|
|
20231208,094500,2771430,10790,10790,10790,10790,0
|
|
20231208,094400,2771430,10790,10790,10790,10790,16
|
|
20231208,094300,2598790,10790,10790,10790,10790,0
|
|
20231208,094200,2598790,10790,10790,10790,10790,0
|
|
20231208,094100,2598790,10790,10790,10790,10790,0
|
|
20231208,094000,2598790,10790,10790,10790,10790,0
|
|
20231208,093900,2598790,10790,10790,10790,10790,0
|
|
20231208,093800,2598790,10790,10790,10790,10790,0
|
|
20231208,093700,2598790,10790,10790,10790,10790,0
|
|
20231208,093600,2598790,10790,10790,10790,10790,0
|
|
20231208,093500,2598790,10790,10790,10790,10790,0
|
|
20231208,093400,2598790,10790,10790,10790,10790,0
|
|
20231208,093300,2598790,10790,10790,10790,10790,1
|
|
20231208,093200,2588000,10790,10790,10790,10790,1
|
|
20231208,093100,2577210,10820,10820,10820,10820,0
|
|
20231208,093000,2577210,10820,10820,10820,10820,0
|
|
20231208,092900,2577210,10820,10820,10820,10820,0
|
|
20231208,092800,2577210,10820,10820,10820,10820,0
|
|
20231208,092700,2577210,10820,10820,10820,10820,0
|
|
20231208,092600,2577210,10820,10730,10820,10730,107
|
|
20231208,092500,1421500,10690,10690,10690,10690,0
|
|
20231208,092400,1421500,10690,10690,10690,10690,0
|
|
20231208,092300,1421500,10690,10690,10690,10690,0
|
|
20231208,092200,1421500,10690,10690,10690,10690,0
|
|
20231208,092100,1421500,10690,10690,10690,10690,105
|
|
20231208,092000,299050,10690,10690,10690,10690,0
|
|
20231208,091900,299050,10690,10690,10690,10690,0
|
|
20231208,091800,299050,10690,10690,10690,10690,0
|
|
20231208,091700,299050,10690,10690,10690,10690,0
|
|
20231208,091600,299050,10690,10690,10690,10690,0
|
|
20231208,091500,299050,10690,10690,10690,10690,0
|
|
20231208,091400,299050,10690,10690,10690,10690,0
|
|
20231208,091300,299050,10690,10690,10690,10690,0
|
|
20231208,091200,299050,10690,10690,10690,10690,0
|
|
20231208,091100,299050,10690,10690,10690,10690,0
|
|
20231208,091000,299050,10690,10690,10690,10690,0
|
|
20231208,090900,299050,10690,10690,10690,10690,5
|
|
20231208,090800,245600,10720,10720,10720,10720,0
|
|
20231208,090700,245600,10720,10720,10720,10720,0
|
|
20231208,090600,245600,10720,10720,10720,10720,0
|
|
20231208,090500,245600,10720,10720,10720,10720,0
|
|
20231208,090400,245600,10720,10720,10720,10720,0
|
|
20231208,090300,245600,10720,10720,10720,10720,0
|
|
20231208,090200,245600,10720,10720,10720,10720,0
|
|
20231208,090100,245600,10720,10720,10720,10720,0
|
|
20231208,090000,245600,10720,10660,10720,10660,23
|