580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183700,238421510,10930,10930,10930,10930,247
|
|
20231218,183600,238421510,10930,10930,10930,10930,0
|
|
20231218,183500,238421510,10930,10930,10930,10930,0
|
|
20231218,183400,238421510,10930,10930,10930,10930,0
|
|
20231218,183300,238421510,10930,10930,10930,10930,0
|
|
20231218,183200,238421510,10930,10930,10930,10930,0
|
|
20231218,183100,238421510,10930,10930,10930,10930,0
|
|
20231218,183000,238421510,10930,10930,10930,10930,0
|
|
20231218,182900,238421510,10930,10930,10930,10930,0
|
|
20231218,182800,238421510,10930,10930,10930,10930,0
|
|
20231218,182700,238421510,10930,10930,10930,10930,0
|
|
20231218,182600,238421510,10930,10930,10930,10930,0
|
|
20231218,182500,238421510,10930,10930,10930,10930,0
|
|
20231218,182400,238421510,10930,10930,10930,10930,0
|
|
20231218,182300,238421510,10930,10930,10930,10930,0
|
|
20231218,182200,238421510,10930,10930,10930,10930,0
|
|
20231218,182100,238421510,10930,10930,10930,10930,0
|
|
20231218,182000,238421510,10930,10930,10930,10930,0
|
|
20231218,181900,238421510,10930,10930,10930,10930,0
|
|
20231218,181800,238421510,10930,10930,10930,10930,0
|
|
20231218,181700,238421510,10930,10930,10930,10930,0
|
|
20231218,181600,238421510,10930,10930,10930,10930,0
|
|
20231218,181500,238421510,10930,10930,10930,10930,0
|
|
20231218,181400,238421510,10930,10930,10930,10930,0
|
|
20231218,181300,238421510,10930,10930,10930,10930,0
|
|
20231218,181200,238421510,10930,10930,10930,10930,0
|
|
20231218,181100,238421510,10930,10930,10930,10930,0
|
|
20231218,181000,238421510,10930,10930,10930,10930,0
|
|
20231218,180900,238421510,10930,10930,10930,10930,0
|
|
20231218,180800,238421510,10930,10930,10930,10930,0
|
|
20231218,180700,238421510,10930,10930,10930,10930,247
|
|
20231218,180600,238421510,10930,10930,10930,10930,0
|
|
20231218,180500,238421510,10930,10930,10930,10930,0
|
|
20231218,180400,238421510,10930,10930,10930,10930,0
|
|
20231218,180300,238421510,10930,10930,10930,10930,0
|
|
20231218,180200,238421510,10930,10930,10930,10930,0
|
|
20231218,180100,238421510,10930,10930,10930,10930,0
|
|
20231218,180000,238421510,10930,10930,10930,10930,0
|
|
20231218,175900,238421510,10930,10930,10930,10930,0
|
|
20231218,175800,238421510,10930,10930,10930,10930,0
|
|
20231218,175700,238421510,10930,10930,10930,10930,0
|
|
20231218,175600,238421510,10930,10930,10930,10930,0
|
|
20231218,175500,238421510,10930,10930,10930,10930,0
|
|
20231218,175400,238421510,10930,10930,10930,10930,0
|
|
20231218,175300,238421510,10930,10930,10930,10930,0
|
|
20231218,175200,238421510,10930,10930,10930,10930,0
|
|
20231218,175100,238421510,10930,10930,10930,10930,0
|
|
20231218,175000,238421510,10930,10930,10930,10930,0
|
|
20231218,174900,238421510,10930,10930,10930,10930,0
|
|
20231218,174800,238421510,10930,10930,10930,10930,0
|
|
20231218,174700,238421510,10930,10930,10930,10930,0
|
|
20231218,174600,238421510,10930,10930,10930,10930,0
|
|
20231218,174500,238421510,10930,10930,10930,10930,0
|
|
20231218,174400,238421510,10930,10930,10930,10930,0
|
|
20231218,174300,238421510,10930,10930,10930,10930,0
|
|
20231218,174200,238421510,10930,10930,10930,10930,0
|
|
20231218,174100,238421510,10930,10930,10930,10930,0
|
|
20231218,174000,238421510,10930,10930,10930,10930,0
|
|
20231218,173900,238421510,10930,10930,10930,10930,0
|
|
20231218,173800,238421510,10930,10930,10930,10930,0
|
|
20231218,173700,238421510,10930,10930,10930,10930,247
|
|
20231218,173600,238421510,10930,10930,10930,10930,0
|
|
20231218,173500,238421510,10930,10930,10930,10930,0
|
|
20231218,173400,238421510,10930,10930,10930,10930,0
|
|
20231218,173300,238421510,10930,10930,10930,10930,0
|
|
20231218,173200,238421510,10930,10930,10930,10930,0
|
|
20231218,173100,238421510,10930,10930,10930,10930,0
|
|
20231218,173000,238421510,10930,10930,10930,10930,0
|
|
20231218,172900,238421510,10930,10930,10930,10930,0
|
|
20231218,172800,238421510,10930,10930,10930,10930,0
|
|
20231218,172700,238421510,10930,10930,10930,10930,0
|
|
20231218,172600,238421510,10930,10930,10930,10930,0
|
|
20231218,172500,238421510,10930,10930,10930,10930,0
|
|
20231218,172400,238421510,10930,10930,10930,10930,0
|
|
20231218,172300,238421510,10930,10930,10930,10930,0
|
|
20231218,172200,238421510,10930,10930,10930,10930,0
|
|
20231218,172100,238421510,10930,10930,10930,10930,0
|
|
20231218,172000,238421510,10930,10930,10930,10930,0
|
|
20231218,171900,238421510,10930,10930,10930,10930,0
|
|
20231218,171800,238421510,10930,10930,10930,10930,0
|
|
20231218,171700,238421510,10930,10930,10930,10930,0
|
|
20231218,171600,238421510,10930,10930,10930,10930,0
|
|
20231218,171500,238421510,10930,10930,10930,10930,0
|
|
20231218,171400,238421510,10930,10930,10930,10930,0
|
|
20231218,171300,238421510,10930,10930,10930,10930,0
|
|
20231218,171200,238421510,10930,10930,10930,10930,0
|
|
20231218,171100,238421510,10930,10930,10930,10930,0
|
|
20231218,171000,238421510,10930,10930,10930,10930,0
|
|
20231218,170900,238421510,10930,10930,10930,10930,0
|
|
20231218,170800,238421510,10930,10930,10930,10930,0
|
|
20231218,170700,238421510,10930,10930,10930,10930,247
|
|
20231218,170600,238421510,10930,10930,10930,10930,0
|
|
20231218,170500,238421510,10930,10930,10930,10930,0
|
|
20231218,170400,238421510,10930,10930,10930,10930,0
|
|
20231218,170300,238421510,10930,10930,10930,10930,0
|
|
20231218,170200,238421510,10930,10930,10930,10930,0
|
|
20231218,170100,238421510,10930,10930,10930,10930,0
|
|
20231218,170000,238421510,10930,10930,10930,10930,0
|
|
20231218,165900,238421510,10930,10930,10930,10930,0
|
|
20231218,165800,238421510,10930,10930,10930,10930,0
|
|
20231218,165700,238421510,10930,10930,10930,10930,0
|
|
20231218,165600,238421510,10930,10930,10930,10930,0
|
|
20231218,165500,238421510,10930,10930,10930,10930,0
|
|
20231218,165400,238421510,10930,10930,10930,10930,0
|
|
20231218,165300,238421510,10930,10930,10930,10930,0
|
|
20231218,165200,238421510,10930,10930,10930,10930,0
|
|
20231218,165100,238421510,10930,10930,10930,10930,0
|
|
20231218,165000,238421510,10930,10930,10930,10930,0
|
|
20231218,164900,238421510,10930,10930,10930,10930,0
|
|
20231218,164800,238421510,10930,10930,10930,10930,0
|
|
20231218,164700,238421510,10930,10930,10930,10930,0
|
|
20231218,164600,238421510,10930,10930,10930,10930,0
|
|
20231218,164500,238421510,10930,10930,10930,10930,0
|
|
20231218,164400,238421510,10930,10930,10930,10930,0
|
|
20231218,164300,238421510,10930,10930,10930,10930,0
|
|
20231218,164200,238421510,10930,10930,10930,10930,0
|
|
20231218,164100,238421510,10930,10930,10930,10930,0
|
|
20231218,164000,238421510,10930,10930,10930,10930,0
|
|
20231218,163900,238421510,10930,10930,10930,10930,0
|
|
20231218,163800,238421510,10930,10930,10930,10930,0
|
|
20231218,163700,238421510,10930,10930,10930,10930,247
|
|
20231218,163600,238421510,10930,10930,10930,10930,0
|
|
20231218,163500,238421510,10930,10930,10930,10930,0
|
|
20231218,163400,238421510,10930,10930,10930,10930,0
|
|
20231218,163300,238421510,10930,10930,10930,10930,0
|
|
20231218,163200,238421510,10930,10930,10930,10930,0
|
|
20231218,163100,238421510,10930,10930,10930,10930,0
|
|
20231218,163000,238421510,10930,10930,10930,10930,0
|
|
20231218,162900,238421510,10930,10930,10930,10930,0
|
|
20231218,162800,238421510,10930,10930,10930,10930,0
|
|
20231218,162700,238421510,10930,10930,10930,10930,0
|
|
20231218,162600,238421510,10930,10930,10930,10930,0
|
|
20231218,162500,238421510,10930,10930,10930,10930,0
|
|
20231218,162400,238421510,10930,10930,10930,10930,0
|
|
20231218,162300,238421510,10930,10930,10930,10930,0
|
|
20231218,162200,238421510,10930,10930,10930,10930,0
|
|
20231218,162100,238421510,10930,10930,10930,10930,0
|
|
20231218,162000,238421510,10930,10930,10930,10930,0
|
|
20231218,161900,238421510,10930,10930,10930,10930,0
|
|
20231218,161800,238421510,10930,10930,10930,10930,0
|
|
20231218,161700,238421510,10930,10930,10930,10930,0
|
|
20231218,161600,238421510,10930,10930,10930,10930,0
|
|
20231218,161500,238421510,10930,10930,10930,10930,0
|
|
20231218,161400,238421510,10930,10930,10930,10930,0
|
|
20231218,161300,238421510,10930,10930,10930,10930,0
|
|
20231218,161200,238421510,10930,10930,10930,10930,0
|
|
20231218,161100,238421510,10930,10930,10930,10930,0
|
|
20231218,161000,238421510,10930,10930,10930,10930,0
|
|
20231218,160900,238421510,10930,10930,10930,10930,0
|
|
20231218,160800,238421510,10930,10930,10930,10930,0
|
|
20231218,160700,238421510,10930,10930,10930,10930,247
|
|
20231218,160600,238421510,10930,10930,10930,10930,0
|
|
20231218,160500,238421510,10930,10930,10930,10930,0
|
|
20231218,160400,238421510,10930,10930,10930,10930,0
|
|
20231218,160300,238421510,10930,10930,10930,10930,0
|
|
20231218,160200,238421510,10930,10930,10930,10930,0
|
|
20231218,160100,238421510,10930,10930,10930,10930,0
|
|
20231218,160000,238421510,10930,10930,10930,10930,0
|
|
20231218,155900,238421510,10930,10930,10930,10930,0
|
|
20231218,155800,238421510,10930,10930,10930,10930,0
|
|
20231218,155700,238421510,10930,10930,10930,10930,0
|
|
20231218,155600,238421510,10930,10930,10930,10930,0
|
|
20231218,155500,238421510,10930,10930,10930,10930,0
|
|
20231218,155400,238421510,10930,10930,10930,10930,0
|
|
20231218,155300,238421510,10930,10930,10930,10930,0
|
|
20231218,155200,238421510,10930,10930,10930,10930,0
|
|
20231218,155100,238421510,10930,10930,10930,10930,0
|
|
20231218,155000,238421510,10930,10930,10930,10930,0
|
|
20231218,154900,238421510,10930,10930,10930,10930,0
|
|
20231218,154800,238421510,10930,10930,10930,10930,0
|
|
20231218,154700,238421510,10930,10930,10930,10930,0
|
|
20231218,154600,238421510,10930,10930,10930,10930,0
|
|
20231218,154500,238421510,10930,10930,10930,10930,0
|
|
20231218,154400,238421510,10930,10930,10930,10930,0
|
|
20231218,154300,238421510,10930,10930,10930,10930,0
|
|
20231218,154200,238421510,10930,10930,10930,10930,0
|
|
20231218,154100,238421510,10930,10930,10930,10930,0
|
|
20231218,154000,238421510,10930,10930,10930,10930,0
|
|
20231218,153900,238421510,10930,10930,10930,10930,0
|
|
20231218,153800,238421510,10930,10930,10930,10930,0
|
|
20231218,153700,238421510,10930,10930,10930,10930,247
|
|
20231218,153600,238421510,10930,10930,10930,10930,0
|
|
20231218,153500,238421510,10930,10930,10930,10930,0
|
|
20231218,153400,238421510,10930,10930,10930,10930,0
|
|
20231218,153300,238421510,10930,10930,10930,10930,0
|
|
20231218,153200,238421510,10930,10930,10930,10930,0
|
|
20231218,153100,238421510,10930,10930,10930,10930,0
|
|
20231218,153000,238421510,10930,10930,10930,10930,247
|
|
20231218,152900,235721800,10930,10930,10930,10930,0
|
|
20231218,152800,235721800,10930,10930,10930,10930,0
|
|
20231218,152700,235721800,10930,10930,10930,10930,0
|
|
20231218,152600,235721800,10930,10930,10930,10930,0
|
|
20231218,152500,235721800,10930,10930,10930,10930,0
|
|
20231218,152400,235721800,10930,10930,10930,10930,0
|
|
20231218,152300,235721800,10930,10930,10930,10930,0
|
|
20231218,152200,235721800,10930,10930,10930,10930,0
|
|
20231218,152100,235721800,10930,10930,10930,10930,0
|
|
20231218,152000,235721800,10930,10930,10930,10930,0
|
|
20231218,151900,235721800,10930,10900,10930,10900,329
|
|
20231218,151800,232132800,10910,10910,10910,10910,192
|
|
20231218,151700,230038080,10910,10910,10910,10910,50
|
|
20231218,151600,229492580,10920,10900,10920,10900,15
|
|
20231218,151500,229328920,10910,10910,10910,10910,0
|
|
20231218,151400,229328920,10910,10910,10910,10910,459
|
|
20231218,151300,224321230,10900,10900,10900,10900,50
|
|
20231218,151200,223776230,10900,10910,10910,10900,55
|
|
20231218,151100,223176680,10910,10910,10910,10910,0
|
|
20231218,151000,223176680,10910,10910,10910,10910,0
|
|
20231218,150900,223176680,10910,10910,10910,10910,0
|
|
20231218,150800,223176680,10910,10910,10910,10910,0
|
|
20231218,150700,223176680,10910,10910,10910,10910,0
|
|
20231218,150600,223176680,10910,10910,10910,10910,82
|
|
20231218,150500,222282060,10910,10910,10910,10910,0
|
|
20231218,150400,222282060,10910,10910,10910,10910,0
|
|
20231218,150300,222282060,10910,10910,10910,10910,4
|
|
20231218,150200,222238420,10910,10910,10910,10910,0
|
|
20231218,150100,222238420,10910,10910,10910,10910,0
|
|
20231218,150000,222238420,10910,10910,10910,10910,0
|
|
20231218,145900,222238420,10910,10910,10910,10910,0
|
|
20231218,145800,222238420,10910,10910,10910,10910,2
|
|
20231218,145700,222216600,10920,10920,10920,10920,1
|
|
20231218,145600,222205680,10910,10910,10910,10910,31
|
|
20231218,145500,221867470,10920,10930,10930,10920,19
|
|
20231218,145400,221659910,10930,10930,10930,10930,0
|
|
20231218,145300,221659910,10930,10930,10930,10930,0
|
|
20231218,145200,221659910,10930,10930,10930,10930,1
|
|
20231218,145100,221648980,10930,10930,10930,10930,150
|
|
20231218,145000,220009480,10930,10930,10930,10930,0
|
|
20231218,144900,220009480,10930,10930,10930,10930,0
|
|
20231218,144800,220009480,10930,10930,10930,10930,10
|
|
20231218,144700,219900180,10930,10930,10930,10930,250
|
|
20231218,144600,217167680,10940,10940,10940,10940,1
|
|
20231218,144500,217156740,10930,10930,10930,10930,0
|
|
20231218,144400,217156740,10930,10930,10930,10930,0
|
|
20231218,144300,217156740,10930,10930,10930,10930,33
|
|
20231218,144200,216796050,10930,10920,10930,10920,63
|
|
20231218,144100,216107610,10920,10930,10930,10920,11
|
|
20231218,144000,215987390,10920,10910,10920,10910,30
|
|
20231218,143900,215659800,10920,10920,10920,10920,0
|
|
20231218,143800,215659800,10920,10920,10920,10920,0
|
|
20231218,143700,215659800,10920,10920,10920,10920,0
|
|
20231218,143600,215659800,10920,10920,10920,10920,0
|
|
20231218,143500,215659800,10920,10920,10920,10920,0
|
|
20231218,143400,215659800,10920,10920,10920,10920,0
|
|
20231218,143300,215659800,10920,10920,10920,10920,0
|
|
20231218,143200,215659800,10920,10920,10920,10920,0
|
|
20231218,143100,215659800,10920,10920,10920,10920,0
|
|
20231218,143000,215659800,10920,10920,10920,10920,0
|
|
20231218,142900,215659800,10920,10920,10920,10920,1
|
|
20231218,142800,215648880,10900,10900,10900,10900,0
|
|
20231218,142700,215648880,10900,10920,10920,10900,502
|
|
20231218,142600,210174290,10920,10920,10920,10920,0
|
|
20231218,142500,210174290,10920,10920,10920,10920,0
|
|
20231218,142400,210174290,10920,10890,10920,10890,1159
|
|
20231218,142300,197529130,10890,10890,10890,10890,723
|
|
20231218,142200,189655660,10880,10880,10880,10880,1923
|
|
20231218,142100,168733420,10880,10880,10880,10880,0
|
|
20231218,142000,168733420,10880,10880,10880,10880,0
|
|
20231218,141900,168733420,10880,10880,10880,10880,0
|
|
20231218,141800,168733420,10880,10880,10880,10880,0
|
|
20231218,141700,168733420,10880,10880,10880,10880,0
|
|
20231218,141600,168733420,10880,10880,10880,10880,0
|
|
20231218,141500,168733420,10880,10880,10880,10880,0
|
|
20231218,141400,168733420,10880,10880,10880,10880,0
|
|
20231218,141300,168733420,10880,10880,10880,10880,0
|
|
20231218,141200,168733420,10880,10880,10880,10880,0
|
|
20231218,141100,168733420,10880,10880,10880,10880,0
|
|
20231218,141000,168733420,10880,10850,10880,10850,340
|
|
20231218,140900,165041150,10850,10850,10850,10850,0
|
|
20231218,140800,165041150,10850,10850,10850,10850,6
|
|
20231218,140700,164976050,10840,10840,10840,10840,0
|
|
20231218,140600,164976050,10840,10840,10840,10840,0
|
|
20231218,140500,164976050,10840,10840,10840,10840,0
|
|
20231218,140400,164976050,10840,10840,10840,10840,0
|
|
20231218,140300,164976050,10840,10840,10840,10840,0
|
|
20231218,140200,164976050,10840,10840,10840,10840,0
|
|
20231218,140100,164976050,10840,10840,10840,10840,0
|
|
20231218,140000,164976050,10840,10840,10840,10840,4
|
|
20231218,135900,164932690,10870,10870,10870,10870,0
|
|
20231218,135800,164932690,10870,10870,10870,10870,0
|
|
20231218,135700,164932690,10870,10870,10870,10870,0
|
|
20231218,135600,164932690,10870,10870,10870,10870,0
|
|
20231218,135500,164932690,10870,10870,10870,10870,0
|
|
20231218,135400,164932690,10870,10870,10870,10870,0
|
|
20231218,135300,164932690,10870,10870,10870,10870,0
|
|
20231218,135200,164932690,10870,10870,10870,10870,0
|
|
20231218,135100,164932690,10870,10870,10870,10870,0
|
|
20231218,135000,164932690,10870,10870,10870,10870,0
|
|
20231218,134900,164932690,10870,10870,10870,10870,0
|
|
20231218,134800,164932690,10870,10870,10870,10870,0
|
|
20231218,134700,164932690,10870,10870,10870,10870,0
|
|
20231218,134600,164932690,10870,10870,10870,10870,0
|
|
20231218,134500,164932690,10870,10870,10870,10870,0
|
|
20231218,134400,164932690,10870,10870,10870,10870,0
|
|
20231218,134300,164932690,10870,10870,10870,10870,1
|
|
20231218,134200,164921820,10840,10840,10840,10840,195
|
|
20231218,134100,162808020,10840,10840,10840,10840,0
|
|
20231218,134000,162808020,10840,10840,10840,10840,0
|
|
20231218,133900,162808020,10840,10840,10840,10840,0
|
|
20231218,133800,162808020,10840,10840,10840,10840,0
|
|
20231218,133700,162808020,10840,10840,10840,10840,0
|
|
20231218,133600,162808020,10840,10840,10840,10840,0
|
|
20231218,133500,162808020,10840,10840,10840,10840,0
|
|
20231218,133400,162808020,10840,10840,10840,10840,0
|
|
20231218,133300,162808020,10840,10840,10840,10840,0
|
|
20231218,133200,162808020,10840,10850,10850,10840,300
|
|
20231218,133100,159553110,10850,10850,10850,10850,0
|
|
20231218,133000,159553110,10850,10850,10850,10850,0
|
|
20231218,132900,159553110,10850,10850,10850,10850,5
|
|
20231218,132800,159498860,10850,10850,10850,10850,0
|
|
20231218,132700,159498860,10850,10850,10850,10850,0
|
|
20231218,132600,159498860,10850,10850,10850,10850,0
|
|
20231218,132500,159498860,10850,10850,10850,10850,0
|
|
20231218,132400,159498860,10850,10850,10850,10850,14
|
|
20231218,132300,159346960,10850,10850,10850,10850,0
|
|
20231218,132200,159346960,10850,10850,10850,10850,0
|
|
20231218,132100,159346960,10850,10850,10850,10850,0
|
|
20231218,132000,159346960,10850,10840,10850,10840,23
|
|
20231218,131900,159097530,10850,10850,10850,10850,5
|
|
20231218,131800,159043280,10850,10850,10850,10850,0
|
|
20231218,131700,159043280,10850,10850,10850,10850,0
|
|
20231218,131600,159043280,10850,10850,10850,10850,10
|
|
20231218,131500,158934780,10830,10830,10830,10830,0
|
|
20231218,131400,158934780,10830,10830,10830,10830,0
|
|
20231218,131300,158934780,10830,10830,10830,10830,0
|
|
20231218,131200,158934780,10830,10840,10840,10830,66
|
|
20231218,131100,158219870,10840,10840,10840,10840,4
|
|
20231218,131000,158176510,10840,10840,10840,10840,10
|
|
20231218,130900,158068110,10840,10840,10840,10840,0
|
|
20231218,130800,158068110,10840,10840,10840,10840,80
|
|
20231218,130700,157200910,10850,10850,10850,10850,0
|
|
20231218,130600,157200910,10850,10850,10850,10850,0
|
|
20231218,130500,157200910,10850,10850,10850,10850,0
|
|
20231218,130400,157200910,10850,10850,10850,10850,0
|
|
20231218,130300,157200910,10850,10850,10850,10850,0
|
|
20231218,130200,157200910,10850,10850,10850,10850,0
|
|
20231218,130100,157200910,10850,10850,10850,10850,0
|
|
20231218,130000,157200910,10850,10850,10850,10850,0
|
|
20231218,125900,157200910,10850,10850,10850,10850,0
|
|
20231218,125800,157200910,10850,10850,10850,10850,0
|
|
20231218,125700,157200910,10850,10850,10850,10850,0
|
|
20231218,125600,157200910,10850,10850,10850,10850,0
|
|
20231218,125500,157200910,10850,10850,10850,10850,100
|
|
20231218,125400,156115910,10840,10850,10850,10840,35
|
|
20231218,125300,155736200,10850,10850,10850,10850,4
|
|
20231218,125200,155692800,10850,10850,10850,10850,710
|
|
20231218,125100,147989300,10850,10850,10850,10850,4
|
|
20231218,125000,147945900,10860,10860,10860,10860,117
|
|
20231218,124900,146675280,10870,10870,10870,10870,0
|
|
20231218,124800,146675280,10870,10870,10870,10870,0
|
|
20231218,124700,146675280,10870,10870,10870,10870,0
|
|
20231218,124600,146675280,10870,10870,10870,10870,0
|
|
20231218,124500,146675280,10870,10870,10870,10870,1
|
|
20231218,124400,146664410,10860,10860,10860,10860,0
|
|
20231218,124300,146664410,10860,10860,10860,10860,0
|
|
20231218,124200,146664410,10860,10860,10860,10860,0
|
|
20231218,124100,146664410,10860,10860,10860,10860,0
|
|
20231218,124000,146664410,10860,10860,10860,10860,0
|
|
20231218,123900,146664410,10860,10860,10860,10860,0
|
|
20231218,123800,146664410,10860,10860,10860,10860,93
|
|
20231218,123700,145654430,10850,10850,10850,10850,0
|
|
20231218,123600,145654430,10850,10850,10850,10850,0
|
|
20231218,123500,145654430,10850,10850,10850,10850,0
|
|
20231218,123400,145654430,10850,10850,10850,10850,4
|
|
20231218,123300,145611030,10850,10850,10850,10850,0
|
|
20231218,123200,145611030,10850,10850,10850,10850,0
|
|
20231218,123100,145611030,10850,10850,10850,10850,2
|
|
20231218,123000,145589330,10860,10870,10870,10860,12
|
|
20231218,122900,145459000,10860,10860,10860,10860,4
|
|
20231218,122800,145415560,10860,10860,10860,10860,0
|
|
20231218,122700,145415560,10860,10860,10860,10860,0
|
|
20231218,122600,145415560,10860,10860,10860,10860,0
|
|
20231218,122500,145415560,10860,10860,10860,10860,0
|
|
20231218,122400,145415560,10860,10860,10860,10860,4
|
|
20231218,122300,145372120,10870,10870,10870,10870,0
|
|
20231218,122200,145372120,10870,10870,10870,10870,0
|
|
20231218,122100,145372120,10870,10870,10870,10870,1
|
|
20231218,122000,145361250,10860,10860,10860,10860,2
|
|
20231218,121900,145339530,10860,10860,10860,10860,4
|
|
20231218,121800,145296090,10860,10860,10860,10860,6
|
|
20231218,121700,145230930,10870,10870,10870,10860,54
|
|
20231218,121600,144643990,10870,10860,10870,10860,5
|
|
20231218,121500,144589680,10860,10860,10860,10860,76
|
|
20231218,121400,143764320,10860,10860,10860,10860,0
|
|
20231218,121300,143764320,10860,10860,10860,10860,4
|
|
20231218,121200,143720880,10860,10860,10860,10860,0
|
|
20231218,121100,143720880,10860,10860,10860,10860,0
|
|
20231218,121000,143720880,10860,10860,10860,10860,0
|
|
20231218,120900,143720880,10860,10860,10860,10860,0
|
|
20231218,120800,143720880,10860,10860,10860,10860,4
|
|
20231218,120700,143677440,10870,10870,10870,10870,0
|
|
20231218,120600,143677440,10870,10870,10870,10870,1
|
|
20231218,120500,143666570,10870,10870,10870,10870,100
|
|
20231218,120400,142579570,10870,10870,10870,10870,0
|
|
20231218,120300,142579570,10870,10870,10870,10870,0
|
|
20231218,120200,142579570,10870,10870,10870,10870,130
|
|
20231218,120100,141166470,10870,10870,10870,10870,0
|
|
20231218,120000,141166470,10870,10870,10870,10870,1
|
|
20231218,115900,141155600,10870,10870,10870,10870,0
|
|
20231218,115800,141155600,10870,10870,10870,10870,0
|
|
20231218,115700,141155600,10870,10870,10870,10870,151
|
|
20231218,115600,139514230,10870,10870,10870,10870,0
|
|
20231218,115500,139514230,10870,10870,10870,10870,1
|
|
20231218,115400,139503360,10890,10890,10890,10890,0
|
|
20231218,115300,139503360,10890,10890,10890,10890,0
|
|
20231218,115200,139503360,10890,10890,10890,10890,0
|
|
20231218,115100,139503360,10890,10890,10890,10890,0
|
|
20231218,115000,139503360,10890,10890,10890,10890,0
|
|
20231218,114900,139503360,10890,10890,10890,10890,0
|
|
20231218,114800,139503360,10890,10890,10890,10890,0
|
|
20231218,114700,139503360,10890,10890,10890,10890,0
|
|
20231218,114600,139503360,10890,10890,10890,10890,0
|
|
20231218,114500,139503360,10890,10890,10890,10890,0
|
|
20231218,114400,139503360,10890,10890,10890,10890,60
|
|
20231218,114300,138849960,10890,10890,10890,10890,0
|
|
20231218,114200,138849960,10890,10890,10890,10890,0
|
|
20231218,114100,138849960,10890,10880,10890,10880,6200
|
|
20231218,114000,71355920,10890,10890,10890,10890,0
|
|
20231218,113900,71355920,10890,10890,10890,10890,0
|
|
20231218,113800,71355920,10890,10890,10890,10890,0
|
|
20231218,113700,71355920,10890,10870,10890,10870,160
|
|
20231218,113600,69616700,10870,10870,10870,10870,0
|
|
20231218,113500,69616700,10870,10870,10870,10870,0
|
|
20231218,113400,69616700,10870,10870,10870,10870,0
|
|
20231218,113300,69616700,10870,10870,10870,10870,0
|
|
20231218,113200,69616700,10870,10870,10870,10870,0
|
|
20231218,113100,69616700,10870,10870,10870,10870,0
|
|
20231218,113000,69616700,10870,10870,10870,10870,0
|
|
20231218,112900,69616700,10870,10870,10870,10870,6
|
|
20231218,112800,69551480,10880,10880,10880,10880,0
|
|
20231218,112700,69551480,10880,10880,10880,10880,0
|
|
20231218,112600,69551480,10880,10880,10880,10880,0
|
|
20231218,112500,69551480,10880,10880,10880,10880,0
|
|
20231218,112400,69551480,10880,10880,10880,10880,0
|
|
20231218,112300,69551480,10880,10880,10880,10880,0
|
|
20231218,112200,69551480,10880,10880,10880,10880,0
|
|
20231218,112100,69551480,10880,10880,10880,10880,263
|
|
20231218,112000,66690040,10880,10880,10880,10880,0
|
|
20231218,111900,66690040,10880,10880,10880,10880,0
|
|
20231218,111800,66690040,10880,10880,10880,10880,0
|
|
20231218,111700,66690040,10880,10880,10880,10880,0
|
|
20231218,111600,66690040,10880,10880,10880,10880,1
|
|
20231218,111500,66679160,10880,10880,10880,10880,0
|
|
20231218,111400,66679160,10880,10880,10880,10880,0
|
|
20231218,111300,66679160,10880,10880,10880,10880,0
|
|
20231218,111200,66679160,10880,10880,10880,10880,0
|
|
20231218,111100,66679160,10880,10880,10880,10880,1
|
|
20231218,111000,66668280,10880,10880,10880,10880,0
|
|
20231218,110900,66668280,10880,10880,10880,10880,0
|
|
20231218,110800,66668280,10880,10880,10880,10880,0
|
|
20231218,110700,66668280,10880,10880,10880,10880,0
|
|
20231218,110600,66668280,10880,10880,10880,10880,0
|
|
20231218,110500,66668280,10880,10880,10880,10880,0
|
|
20231218,110400,66668280,10880,10880,10880,10880,0
|
|
20231218,110300,66668280,10880,10880,10880,10880,47
|
|
20231218,110200,66156920,10880,10880,10880,10880,0
|
|
20231218,110100,66156920,10880,10880,10880,10880,0
|
|
20231218,110000,66156920,10880,10880,10880,10880,1674
|
|
20231218,105900,47943800,10880,10880,10880,10880,0
|
|
20231218,105800,47943800,10880,10880,10880,10880,0
|
|
20231218,105700,47943800,10880,10880,10880,10880,0
|
|
20231218,105600,47943800,10880,10880,10890,10880,173
|
|
20231218,105500,46061430,10880,10880,10880,10880,0
|
|
20231218,105400,46061430,10880,10880,10880,10880,71
|
|
20231218,105300,45288950,10880,10880,10880,10880,0
|
|
20231218,105200,45288950,10880,10880,10880,10880,0
|
|
20231218,105100,45288950,10880,10880,10880,10880,9
|
|
20231218,105000,45191030,10880,10880,10890,10880,142
|
|
20231218,104900,43645570,10880,10880,10880,10880,88
|
|
20231218,104800,42688130,10880,10880,10880,10880,204
|
|
20231218,104700,40468610,10890,10890,10890,10890,1
|
|
20231218,104600,40457720,10880,10870,10890,10870,715
|
|
20231218,104500,32678490,10880,10880,10880,10880,0
|
|
20231218,104400,32678490,10880,10870,10880,10870,123
|
|
20231218,104300,31340480,10880,10880,10880,10880,0
|
|
20231218,104200,31340480,10880,10880,10880,10880,0
|
|
20231218,104100,31340480,10880,10880,10880,10880,0
|
|
20231218,104000,31340480,10880,10880,10880,10880,0
|
|
20231218,103900,31340480,10880,10880,10880,10880,0
|
|
20231218,103800,31340480,10880,10880,10880,10880,0
|
|
20231218,103700,31340480,10880,10880,10880,10880,0
|
|
20231218,103600,31340480,10880,10880,10880,10880,10
|
|
20231218,103500,31231680,10880,10880,10880,10880,0
|
|
20231218,103400,31231680,10880,10880,10880,10880,0
|
|
20231218,103300,31231680,10880,10880,10880,10880,1
|
|
20231218,103200,31220800,10840,10840,10840,10840,7
|
|
20231218,103100,31144920,10830,10830,10830,10830,0
|
|
20231218,103000,31144920,10830,10830,10830,10830,0
|
|
20231218,102900,31144920,10830,10830,10830,10830,2
|
|
20231218,102800,31123260,10820,10820,10820,10820,0
|
|
20231218,102700,31123260,10820,10820,10820,10820,0
|
|
20231218,102600,31123260,10820,10820,10820,10820,0
|
|
20231218,102500,31123260,10820,10820,10820,10820,0
|
|
20231218,102400,31123260,10820,10820,10820,10820,0
|
|
20231218,102300,31123260,10820,10820,10820,10820,1
|
|
20231218,102200,31112440,10840,10840,10840,10840,17
|
|
20231218,102100,30928160,10840,10840,10840,10840,1
|
|
20231218,102000,30917320,10780,10780,10780,10780,0
|
|
20231218,101900,30917320,10780,10780,10780,10780,0
|
|
20231218,101800,30917320,10780,10780,10780,10780,0
|
|
20231218,101700,30917320,10780,10780,10780,10780,0
|
|
20231218,101600,30917320,10780,10830,10830,10780,501
|
|
20231218,101500,25511380,10840,10840,10840,10840,1
|
|
20231218,101400,25500540,10860,10860,10860,10860,0
|
|
20231218,101300,25500540,10860,10860,10860,10860,0
|
|
20231218,101200,25500540,10860,10860,10860,10860,0
|
|
20231218,101100,25500540,10860,10860,10860,10860,7
|
|
20231218,101000,25424520,10860,10860,10860,10860,0
|
|
20231218,100900,25424520,10860,10860,10860,10860,0
|
|
20231218,100800,25424520,10860,10860,10860,10860,5
|
|
20231218,100700,25370220,10870,10870,10870,10870,0
|
|
20231218,100600,25370220,10870,10870,10870,10870,0
|
|
20231218,100500,25370220,10870,10870,10870,10870,0
|
|
20231218,100400,25370220,10870,10870,10870,10870,1
|
|
20231218,100300,25359350,10880,10880,10880,10880,0
|
|
20231218,100200,25359350,10880,10880,10880,10880,0
|
|
20231218,100100,25359350,10880,10880,10880,10880,0
|
|
20231218,100000,25359350,10880,10880,10880,10880,1
|
|
20231218,095900,25348470,10890,10890,10890,10890,0
|
|
20231218,095800,25348470,10890,10890,10890,10890,0
|
|
20231218,095700,25348470,10890,10890,10890,10890,0
|
|
20231218,095600,25348470,10890,10890,10890,10890,0
|
|
20231218,095500,25348470,10890,10890,10890,10890,0
|
|
20231218,095400,25348470,10890,10890,10890,10890,0
|
|
20231218,095300,25348470,10890,10890,10890,10890,0
|
|
20231218,095200,25348470,10890,10890,10890,10890,0
|
|
20231218,095100,25348470,10890,10890,10890,10890,0
|
|
20231218,095000,25348470,10890,10890,10890,10890,0
|
|
20231218,094900,25348470,10890,10890,10890,10890,0
|
|
20231218,094800,25348470,10890,10890,10890,10890,0
|
|
20231218,094700,25348470,10890,10890,10890,10890,0
|
|
20231218,094600,25348470,10890,10820,10890,10820,11
|
|
20231218,094500,25228840,10890,10890,10890,10890,0
|
|
20231218,094400,25228840,10890,10890,10890,10890,0
|
|
20231218,094300,25228840,10890,10880,10890,10880,11
|
|
20231218,094200,25109150,10880,10880,10880,10880,0
|
|
20231218,094100,25109150,10880,10880,10880,10880,0
|
|
20231218,094000,25109150,10880,10880,10880,10880,0
|
|
20231218,093900,25109150,10880,10880,10880,10880,0
|
|
20231218,093800,25109150,10880,10880,10880,10880,0
|
|
20231218,093700,25109150,10880,10880,10880,10880,0
|
|
20231218,093600,25109150,10880,10880,10880,10880,0
|
|
20231218,093500,25109150,10880,10880,10880,10880,0
|
|
20231218,093400,25109150,10880,10880,10880,10880,0
|
|
20231218,093300,25109150,10880,10880,10880,10880,0
|
|
20231218,093200,25109150,10880,10880,10880,10880,1
|
|
20231218,093100,25098270,10880,10880,10880,10880,0
|
|
20231218,093000,25098270,10880,10900,10900,10880,323
|
|
20231218,092900,21583570,10880,10870,10880,10870,908
|
|
20231218,092800,11705130,10870,10870,10870,10870,0
|
|
20231218,092700,11705130,10870,10870,10870,10870,1
|
|
20231218,092600,11694260,10870,10870,10870,10870,129
|
|
20231218,092500,10292030,10870,10870,10870,10870,0
|
|
20231218,092400,10292030,10870,10870,10870,10870,0
|
|
20231218,092300,10292030,10870,10870,10870,10870,0
|
|
20231218,092200,10292030,10870,10870,10870,10870,50
|
|
20231218,092100,9748530,10870,10870,10870,10870,0
|
|
20231218,092000,9748530,10870,10870,10870,10870,2
|
|
20231218,091900,9726790,10870,10810,10870,10810,703
|
|
20231218,091800,2087110,10820,10820,10820,10820,0
|
|
20231218,091700,2087110,10820,10820,10820,10820,0
|
|
20231218,091600,2087110,10820,10820,10820,10820,0
|
|
20231218,091500,2087110,10820,10800,10820,10800,9
|
|
20231218,091400,1989890,10800,10800,10800,10800,149
|
|
20231218,091300,380690,10820,10820,10820,10820,0
|
|
20231218,091200,380690,10820,10820,10820,10820,0
|
|
20231218,091100,380690,10820,10820,10820,10820,1
|
|
20231218,091000,369870,10870,10870,10870,10870,0
|
|
20231218,090900,369870,10870,10870,10870,10870,0
|
|
20231218,090800,369870,10870,10870,10870,10870,0
|
|
20231218,090700,369870,10870,10870,10870,10870,4
|
|
20231218,090600,326390,10870,10870,10870,10870,0
|
|
20231218,090500,326390,10870,10870,10870,10870,0
|
|
20231218,090400,326390,10870,10870,10870,10870,0
|
|
20231218,090300,326390,10870,10870,10870,10870,1
|
|
20231218,090200,315520,10880,10880,10880,10880,0
|
|
20231218,090100,315520,10880,10880,10880,10880,1
|
|
20231218,090000,304640,10880,10880,10880,10880,28
|