580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183700,93219130,10890,10890,10890,10890,340
|
|
20231219,183600,93219130,10890,10890,10890,10890,0
|
|
20231219,183500,93219130,10890,10890,10890,10890,0
|
|
20231219,183400,93219130,10890,10890,10890,10890,0
|
|
20231219,183300,93219130,10890,10890,10890,10890,0
|
|
20231219,183200,93219130,10890,10890,10890,10890,0
|
|
20231219,183100,93219130,10890,10890,10890,10890,0
|
|
20231219,183000,93219130,10890,10890,10890,10890,0
|
|
20231219,182900,93219130,10890,10890,10890,10890,0
|
|
20231219,182800,93219130,10890,10890,10890,10890,0
|
|
20231219,182700,93219130,10890,10890,10890,10890,0
|
|
20231219,182600,93219130,10890,10890,10890,10890,0
|
|
20231219,182500,93219130,10890,10890,10890,10890,0
|
|
20231219,182400,93219130,10890,10890,10890,10890,0
|
|
20231219,182300,93219130,10890,10890,10890,10890,0
|
|
20231219,182200,93219130,10890,10890,10890,10890,0
|
|
20231219,182100,93219130,10890,10890,10890,10890,0
|
|
20231219,182000,93219130,10890,10890,10890,10890,0
|
|
20231219,181900,93219130,10890,10890,10890,10890,0
|
|
20231219,181800,93219130,10890,10890,10890,10890,0
|
|
20231219,181700,93219130,10890,10890,10890,10890,0
|
|
20231219,181600,93219130,10890,10890,10890,10890,0
|
|
20231219,181500,93219130,10890,10890,10890,10890,0
|
|
20231219,181400,93219130,10890,10890,10890,10890,0
|
|
20231219,181300,93219130,10890,10890,10890,10890,0
|
|
20231219,181200,93219130,10890,10890,10890,10890,0
|
|
20231219,181100,93219130,10890,10890,10890,10890,0
|
|
20231219,181000,93219130,10890,10890,10890,10890,0
|
|
20231219,180900,93219130,10890,10890,10890,10890,0
|
|
20231219,180800,93219130,10890,10890,10890,10890,0
|
|
20231219,180700,93219130,10890,10890,10890,10890,340
|
|
20231219,180600,93219130,10890,10890,10890,10890,0
|
|
20231219,180500,93219130,10890,10890,10890,10890,0
|
|
20231219,180400,93219130,10890,10890,10890,10890,0
|
|
20231219,180300,93219130,10890,10890,10890,10890,0
|
|
20231219,180200,93219130,10890,10890,10890,10890,0
|
|
20231219,180100,93219130,10890,10890,10890,10890,0
|
|
20231219,180000,93219130,10890,10890,10890,10890,0
|
|
20231219,175900,93219130,10890,10890,10890,10890,0
|
|
20231219,175800,93219130,10890,10890,10890,10890,0
|
|
20231219,175700,93219130,10890,10890,10890,10890,0
|
|
20231219,175600,93219130,10890,10890,10890,10890,0
|
|
20231219,175500,93219130,10890,10890,10890,10890,0
|
|
20231219,175400,93219130,10890,10890,10890,10890,0
|
|
20231219,175300,93219130,10890,10890,10890,10890,0
|
|
20231219,175200,93219130,10890,10890,10890,10890,0
|
|
20231219,175100,93219130,10890,10890,10890,10890,0
|
|
20231219,175000,93219130,10890,10890,10890,10890,0
|
|
20231219,174900,93219130,10890,10890,10890,10890,0
|
|
20231219,174800,93219130,10890,10890,10890,10890,0
|
|
20231219,174700,93219130,10890,10890,10890,10890,0
|
|
20231219,174600,93219130,10890,10890,10890,10890,0
|
|
20231219,174500,93219130,10890,10890,10890,10890,0
|
|
20231219,174400,93219130,10890,10890,10890,10890,0
|
|
20231219,174300,93219130,10890,10890,10890,10890,0
|
|
20231219,174200,93219130,10890,10890,10890,10890,0
|
|
20231219,174100,93219130,10890,10890,10890,10890,0
|
|
20231219,174000,93219130,10890,10890,10890,10890,0
|
|
20231219,173900,93219130,10890,10890,10890,10890,0
|
|
20231219,173800,93219130,10890,10890,10890,10890,0
|
|
20231219,173700,93219130,10890,10890,10890,10890,340
|
|
20231219,173600,93219130,10890,10890,10890,10890,0
|
|
20231219,173500,93219130,10890,10890,10890,10890,0
|
|
20231219,173400,93219130,10890,10890,10890,10890,0
|
|
20231219,173300,93219130,10890,10890,10890,10890,0
|
|
20231219,173200,93219130,10890,10890,10890,10890,0
|
|
20231219,173100,93219130,10890,10890,10890,10890,0
|
|
20231219,173000,93219130,10890,10890,10890,10890,0
|
|
20231219,172900,93219130,10890,10890,10890,10890,0
|
|
20231219,172800,93219130,10890,10890,10890,10890,0
|
|
20231219,172700,93219130,10890,10890,10890,10890,0
|
|
20231219,172600,93219130,10890,10890,10890,10890,0
|
|
20231219,172500,93219130,10890,10890,10890,10890,0
|
|
20231219,172400,93219130,10890,10890,10890,10890,0
|
|
20231219,172300,93219130,10890,10890,10890,10890,0
|
|
20231219,172200,93219130,10890,10890,10890,10890,0
|
|
20231219,172100,93219130,10890,10890,10890,10890,0
|
|
20231219,172000,93219130,10890,10890,10890,10890,0
|
|
20231219,171900,93219130,10890,10890,10890,10890,0
|
|
20231219,171800,93219130,10890,10890,10890,10890,0
|
|
20231219,171700,93219130,10890,10890,10890,10890,0
|
|
20231219,171600,93219130,10890,10890,10890,10890,0
|
|
20231219,171500,93219130,10890,10890,10890,10890,0
|
|
20231219,171400,93219130,10890,10890,10890,10890,0
|
|
20231219,171300,93219130,10890,10890,10890,10890,0
|
|
20231219,171200,93219130,10890,10890,10890,10890,0
|
|
20231219,171100,93219130,10890,10890,10890,10890,0
|
|
20231219,171000,93219130,10890,10890,10890,10890,0
|
|
20231219,170900,93219130,10890,10890,10890,10890,0
|
|
20231219,170800,93219130,10890,10890,10890,10890,0
|
|
20231219,170700,93219130,10890,10890,10890,10890,340
|
|
20231219,170600,93219130,10890,10890,10890,10890,0
|
|
20231219,170500,93219130,10890,10890,10890,10890,0
|
|
20231219,170400,93219130,10890,10890,10890,10890,0
|
|
20231219,170300,93219130,10890,10890,10890,10890,0
|
|
20231219,170200,93219130,10890,10890,10890,10890,0
|
|
20231219,170100,93219130,10890,10890,10890,10890,0
|
|
20231219,170000,93219130,10890,10890,10890,10890,0
|
|
20231219,165900,93219130,10890,10890,10890,10890,0
|
|
20231219,165800,93219130,10890,10890,10890,10890,0
|
|
20231219,165700,93219130,10890,10890,10890,10890,0
|
|
20231219,165600,93219130,10890,10890,10890,10890,0
|
|
20231219,165500,93219130,10890,10890,10890,10890,0
|
|
20231219,165400,93219130,10890,10890,10890,10890,0
|
|
20231219,165300,93219130,10890,10890,10890,10890,0
|
|
20231219,165200,93219130,10890,10890,10890,10890,0
|
|
20231219,165100,93219130,10890,10890,10890,10890,0
|
|
20231219,165000,93219130,10890,10890,10890,10890,0
|
|
20231219,164900,93219130,10890,10890,10890,10890,0
|
|
20231219,164800,93219130,10890,10890,10890,10890,0
|
|
20231219,164700,93219130,10890,10890,10890,10890,0
|
|
20231219,164600,93219130,10890,10890,10890,10890,0
|
|
20231219,164500,93219130,10890,10890,10890,10890,0
|
|
20231219,164400,93219130,10890,10890,10890,10890,0
|
|
20231219,164300,93219130,10890,10890,10890,10890,0
|
|
20231219,164200,93219130,10890,10890,10890,10890,0
|
|
20231219,164100,93219130,10890,10890,10890,10890,0
|
|
20231219,164000,93219130,10890,10890,10890,10890,0
|
|
20231219,163900,93219130,10890,10890,10890,10890,0
|
|
20231219,163800,93219130,10890,10890,10890,10890,0
|
|
20231219,163700,93219130,10890,10890,10890,10890,340
|
|
20231219,163600,93219130,10890,10890,10890,10890,0
|
|
20231219,163500,93219130,10890,10890,10890,10890,0
|
|
20231219,163400,93219130,10890,10890,10890,10890,0
|
|
20231219,163300,93219130,10890,10890,10890,10890,0
|
|
20231219,163200,93219130,10890,10890,10890,10890,0
|
|
20231219,163100,93219130,10890,10890,10890,10890,0
|
|
20231219,163000,93219130,10890,10890,10890,10890,0
|
|
20231219,162900,93219130,10890,10890,10890,10890,0
|
|
20231219,162800,93219130,10890,10890,10890,10890,0
|
|
20231219,162700,93219130,10890,10890,10890,10890,0
|
|
20231219,162600,93219130,10890,10890,10890,10890,0
|
|
20231219,162500,93219130,10890,10890,10890,10890,0
|
|
20231219,162400,93219130,10890,10890,10890,10890,0
|
|
20231219,162300,93219130,10890,10890,10890,10890,0
|
|
20231219,162200,93219130,10890,10890,10890,10890,0
|
|
20231219,162100,93219130,10890,10890,10890,10890,0
|
|
20231219,162000,93219130,10890,10890,10890,10890,0
|
|
20231219,161900,93219130,10890,10890,10890,10890,0
|
|
20231219,161800,93219130,10890,10890,10890,10890,0
|
|
20231219,161700,93219130,10890,10890,10890,10890,0
|
|
20231219,161600,93219130,10890,10890,10890,10890,0
|
|
20231219,161500,93219130,10890,10890,10890,10890,0
|
|
20231219,161400,93219130,10890,10890,10890,10890,0
|
|
20231219,161300,93219130,10890,10890,10890,10890,0
|
|
20231219,161200,93219130,10890,10890,10890,10890,0
|
|
20231219,161100,93219130,10890,10890,10890,10890,0
|
|
20231219,161000,93219130,10890,10890,10890,10890,0
|
|
20231219,160900,93219130,10890,10890,10890,10890,0
|
|
20231219,160800,93219130,10890,10890,10890,10890,0
|
|
20231219,160700,93219130,10890,10890,10890,10890,340
|
|
20231219,160600,93219130,10890,10890,10890,10890,0
|
|
20231219,160500,93219130,10890,10890,10890,10890,0
|
|
20231219,160400,93219130,10890,10890,10890,10890,0
|
|
20231219,160300,93219130,10890,10890,10890,10890,0
|
|
20231219,160200,93219130,10890,10890,10890,10890,0
|
|
20231219,160100,93219130,10890,10890,10890,10890,0
|
|
20231219,160000,93219130,10890,10890,10890,10890,0
|
|
20231219,155900,93219130,10890,10890,10890,10890,0
|
|
20231219,155800,93219130,10890,10890,10890,10890,0
|
|
20231219,155700,93219130,10890,10890,10890,10890,0
|
|
20231219,155600,93219130,10890,10890,10890,10890,0
|
|
20231219,155500,93219130,10890,10890,10890,10890,0
|
|
20231219,155400,93219130,10890,10890,10890,10890,0
|
|
20231219,155300,93219130,10890,10890,10890,10890,0
|
|
20231219,155200,93219130,10890,10890,10890,10890,0
|
|
20231219,155100,93219130,10890,10890,10890,10890,0
|
|
20231219,155000,93219130,10890,10890,10890,10890,0
|
|
20231219,154900,93219130,10890,10890,10890,10890,0
|
|
20231219,154800,93219130,10890,10890,10890,10890,0
|
|
20231219,154700,93219130,10890,10890,10890,10890,0
|
|
20231219,154600,93219130,10890,10890,10890,10890,0
|
|
20231219,154500,93219130,10890,10890,10890,10890,0
|
|
20231219,154400,93219130,10890,10890,10890,10890,0
|
|
20231219,154300,93219130,10890,10890,10890,10890,0
|
|
20231219,154200,93219130,10890,10890,10890,10890,0
|
|
20231219,154100,93219130,10890,10890,10890,10890,0
|
|
20231219,154000,93219130,10890,10890,10890,10890,0
|
|
20231219,153900,93219130,10890,10890,10890,10890,0
|
|
20231219,153800,93219130,10890,10890,10890,10890,0
|
|
20231219,153700,93219130,10890,10890,10890,10890,340
|
|
20231219,153600,93219130,10890,10890,10890,10890,0
|
|
20231219,153500,93219130,10890,10890,10890,10890,0
|
|
20231219,153400,93219130,10890,10890,10890,10890,0
|
|
20231219,153300,93219130,10890,10890,10890,10890,0
|
|
20231219,153200,93219130,10890,10890,10890,10890,0
|
|
20231219,153100,93219130,10890,10890,10890,10890,0
|
|
20231219,153000,93219130,10890,10890,10890,10890,340
|
|
20231219,152900,89516530,10900,10900,10900,10900,0
|
|
20231219,152800,89516530,10900,10900,10900,10900,0
|
|
20231219,152700,89516530,10900,10900,10900,10900,0
|
|
20231219,152600,89516530,10900,10900,10900,10900,0
|
|
20231219,152500,89516530,10900,10900,10900,10900,0
|
|
20231219,152400,89516530,10900,10900,10900,10900,0
|
|
20231219,152300,89516530,10900,10900,10900,10900,0
|
|
20231219,152200,89516530,10900,10900,10900,10900,0
|
|
20231219,152100,89516530,10900,10900,10900,10900,0
|
|
20231219,152000,89516530,10900,10900,10900,10900,0
|
|
20231219,151900,89516530,10900,10900,10900,10900,0
|
|
20231219,151800,89516530,10900,10900,10900,10900,5
|
|
20231219,151700,89462030,10900,10900,10900,10900,9
|
|
20231219,151600,89363930,10900,10940,10940,10900,9
|
|
20231219,151500,89265590,10900,10900,10900,10900,13
|
|
20231219,151400,89123890,10900,10940,10940,10900,4
|
|
20231219,151300,89080250,10900,10900,10940,10900,14
|
|
20231219,151200,88927610,10940,10900,10940,10900,4
|
|
20231219,151100,88883970,10940,10900,10940,10900,5
|
|
20231219,151000,88829430,10940,10900,10940,10900,18
|
|
20231219,150900,88633090,10900,10900,10900,10900,3
|
|
20231219,150800,88600390,10900,10900,10900,10900,4
|
|
20231219,150700,88556790,10900,10900,10900,10900,3
|
|
20231219,150600,88524090,10910,10900,10910,10900,5
|
|
20231219,150500,88469580,10900,10900,10900,10900,3
|
|
20231219,150400,88436880,10900,10900,10900,10900,25
|
|
20231219,150300,88164380,10900,10900,10900,10900,4
|
|
20231219,150200,88120780,10900,10900,10900,10900,3
|
|
20231219,150100,88088080,10900,10900,10900,10900,4
|
|
20231219,150000,88044480,10900,10900,10900,10900,4
|
|
20231219,145900,88000880,10900,10900,10900,10900,3
|
|
20231219,145800,87968180,10900,10900,10900,10900,7
|
|
20231219,145700,87891880,10900,10900,10900,10900,4
|
|
20231219,145600,87848280,10900,10900,10900,10900,3
|
|
20231219,145500,87815580,10900,10900,10900,10900,30
|
|
20231219,145400,87488580,10900,10900,10900,10900,4
|
|
20231219,145300,87444980,10900,10910,10910,10900,4
|
|
20231219,145200,87401370,10910,10900,10910,10900,5
|
|
20231219,145100,87346860,10900,10900,10900,10900,3
|
|
20231219,145000,87314160,10900,10900,10900,10900,3
|
|
20231219,144900,87281460,10900,10900,10900,10900,4
|
|
20231219,144800,87237860,10900,10900,10900,10900,3
|
|
20231219,144700,87205160,10900,10900,10900,10900,3
|
|
20231219,144600,87172460,10900,10900,10900,10900,4
|
|
20231219,144500,87128860,10900,10900,10900,10900,3
|
|
20231219,144400,87096160,10900,10900,10900,10900,4
|
|
20231219,144300,87052560,10900,10900,10900,10900,3
|
|
20231219,144200,87019860,10900,10900,10900,10900,3
|
|
20231219,144100,86987160,10900,10900,10900,10900,4
|
|
20231219,144000,86943560,10900,10900,10900,10900,3
|
|
20231219,143900,86910860,10900,10900,10900,10900,7
|
|
20231219,143800,86834560,10900,10910,10910,10900,100
|
|
20231219,143700,85744270,10910,10910,10910,10910,6
|
|
20231219,143600,85678810,10910,10910,10910,10910,3
|
|
20231219,143500,85646080,10910,10910,10910,10910,4
|
|
20231219,143400,85602440,10910,10910,10910,10910,3
|
|
20231219,143300,85569710,10910,10910,10910,10910,3
|
|
20231219,143200,85536980,10910,10910,10910,10910,4
|
|
20231219,143100,85493340,10910,10910,10910,10910,3
|
|
20231219,143000,85460610,10910,10910,10910,10910,4
|
|
20231219,142900,85416970,10910,10910,10910,10910,3
|
|
20231219,142800,85384240,10910,10910,10910,10910,3
|
|
20231219,142700,85351510,10910,10910,10910,10910,4
|
|
20231219,142600,85307870,10910,10910,10910,10910,3
|
|
20231219,142500,85275140,10910,10920,10920,10910,5
|
|
20231219,142400,85220580,10910,10910,10910,10910,3
|
|
20231219,142300,85187850,10910,10910,10910,10910,3
|
|
20231219,142200,85155120,10910,10910,10910,10910,4
|
|
20231219,142100,85111480,10910,10910,10910,10910,6
|
|
20231219,142000,85046020,10920,10920,10920,10920,1
|
|
20231219,141900,85035100,10930,10930,10930,10910,5
|
|
20231219,141800,84980510,10910,10910,10910,10910,4
|
|
20231219,141700,84936870,10930,10910,10930,10910,303
|
|
20231219,141600,81625140,10910,10910,10910,10910,3
|
|
20231219,141500,81592410,10910,10910,10910,10910,4
|
|
20231219,141400,81548770,10920,10920,10920,10920,3
|
|
20231219,141300,81516010,10920,10920,10920,10920,4
|
|
20231219,141200,81472330,10920,10920,10920,10920,3
|
|
20231219,141100,81439570,10920,10920,10920,10920,3
|
|
20231219,141000,81406810,10910,10910,10910,10910,4
|
|
20231219,140900,81363170,10910,10910,10910,10910,3
|
|
20231219,140800,81330440,10910,10910,10910,10910,4
|
|
20231219,140700,81286800,10910,10910,10910,10910,3
|
|
20231219,140600,81254070,10910,10910,10910,10910,13
|
|
20231219,140500,81112240,10910,10910,10910,10910,4
|
|
20231219,140400,81068600,10910,10910,10910,10910,3
|
|
20231219,140300,81035870,10910,10910,10910,10910,4
|
|
20231219,140200,80992230,10910,10910,10910,10910,6
|
|
20231219,140100,80926770,10910,10910,10910,10910,4
|
|
20231219,140000,80883130,10940,10910,10940,10910,13
|
|
20231219,135900,80741000,10910,10910,10910,10910,3
|
|
20231219,135800,80708270,10910,10910,10910,10910,4
|
|
20231219,135700,80664630,10910,10910,10910,10910,3
|
|
20231219,135600,80631900,10910,10910,10910,10910,4
|
|
20231219,135500,80588260,10910,10940,10950,10910,953
|
|
20231219,135400,70154950,10910,10910,10910,10910,33
|
|
20231219,135300,69794920,10910,10910,10910,10910,4
|
|
20231219,135200,69751280,10910,10940,10940,10910,41
|
|
20231219,135100,69302830,10910,10910,10910,10910,4
|
|
20231219,135000,69259190,10910,10910,10910,10910,3
|
|
20231219,134900,69226460,10910,10910,10910,10910,3
|
|
20231219,134800,69193730,10940,10940,10940,10910,490
|
|
20231219,134700,63833250,10910,10910,10910,10910,3
|
|
20231219,134600,63800520,10910,10910,10910,10910,4
|
|
20231219,134500,63756880,10910,10910,10910,10910,3
|
|
20231219,134400,63724150,10910,10910,10910,10910,13
|
|
20231219,134300,63582320,10910,10910,10910,10910,7
|
|
20231219,134200,63505950,10900,10900,10900,10900,4
|
|
20231219,134100,63462350,10900,10900,10900,10900,3
|
|
20231219,134000,63429650,10900,10900,10900,10900,3
|
|
20231219,133900,63396950,10900,10900,10900,10900,4
|
|
20231219,133800,63353350,10900,10900,10900,10900,3
|
|
20231219,133700,63320650,10900,10900,10900,10900,4
|
|
20231219,133600,63277050,10900,10900,10900,10900,3
|
|
20231219,133500,63244350,10900,10900,10900,10900,4
|
|
20231219,133400,63200750,10900,10900,10900,10900,4
|
|
20231219,133300,63157150,10930,10930,10930,10930,0
|
|
20231219,133200,63157150,10930,10930,10930,10930,0
|
|
20231219,133100,63157150,10930,10930,10930,10930,58
|
|
20231219,133000,62523210,10930,10930,10930,10930,445
|
|
20231219,132900,57659360,10910,10910,10910,10910,0
|
|
20231219,132800,57659360,10910,10910,10910,10910,0
|
|
20231219,132700,57659360,10910,10910,10910,10910,0
|
|
20231219,132600,57659360,10910,10910,10910,10910,0
|
|
20231219,132500,57659360,10910,10910,10910,10910,7
|
|
20231219,132400,57582990,10930,10930,10930,10930,0
|
|
20231219,132300,57582990,10930,10930,10930,10930,0
|
|
20231219,132200,57582990,10930,10930,10930,10930,0
|
|
20231219,132100,57582990,10930,10930,10930,10930,0
|
|
20231219,132000,57582990,10930,10930,10930,10930,0
|
|
20231219,131900,57582990,10930,10930,10930,10930,0
|
|
20231219,131800,57582990,10930,10930,10930,10930,0
|
|
20231219,131700,57582990,10930,10930,10930,10930,0
|
|
20231219,131600,57582990,10930,10930,10930,10930,0
|
|
20231219,131500,57582990,10930,10930,10930,10930,0
|
|
20231219,131400,57582990,10930,10930,10930,10930,0
|
|
20231219,131300,57582990,10930,10930,10930,10930,0
|
|
20231219,131200,57582990,10930,10930,10930,10930,0
|
|
20231219,131100,57582990,10930,10930,10930,10930,0
|
|
20231219,131000,57582990,10930,10930,10930,10930,0
|
|
20231219,130900,57582990,10930,10930,10930,10930,0
|
|
20231219,130800,57582990,10930,10930,10930,10930,0
|
|
20231219,130700,57582990,10930,10930,10930,10930,0
|
|
20231219,130600,57582990,10930,10930,10930,10930,0
|
|
20231219,130500,57582990,10930,10930,10930,10930,0
|
|
20231219,130400,57582990,10930,10930,10930,10930,0
|
|
20231219,130300,57582990,10930,10930,10930,10930,0
|
|
20231219,130200,57582990,10930,10930,10930,10930,0
|
|
20231219,130100,57582990,10930,10930,10930,10930,0
|
|
20231219,130000,57582990,10930,10930,10930,10930,0
|
|
20231219,125900,57582990,10930,10930,10930,10930,0
|
|
20231219,125800,57582990,10930,10930,10930,10930,120
|
|
20231219,125700,56271390,10900,10900,10900,10900,300
|
|
20231219,125600,53001390,10890,10890,10890,10890,0
|
|
20231219,125500,53001390,10890,10890,10890,10890,0
|
|
20231219,125400,53001390,10890,10890,10890,10890,0
|
|
20231219,125300,53001390,10890,10890,10890,10890,0
|
|
20231219,125200,53001390,10890,10890,10890,10890,0
|
|
20231219,125100,53001390,10890,10890,10890,10890,0
|
|
20231219,125000,53001390,10890,10890,10890,10890,0
|
|
20231219,124900,53001390,10890,10890,10890,10890,0
|
|
20231219,124800,53001390,10890,10890,10890,10890,0
|
|
20231219,124700,53001390,10890,10890,10890,10890,0
|
|
20231219,124600,53001390,10890,10890,10890,10890,0
|
|
20231219,124500,53001390,10890,10890,10890,10890,0
|
|
20231219,124400,53001390,10890,10890,10890,10890,0
|
|
20231219,124300,53001390,10890,10890,10890,10890,0
|
|
20231219,124200,53001390,10890,10890,10890,10890,0
|
|
20231219,124100,53001390,10890,10890,10890,10890,0
|
|
20231219,124000,53001390,10890,10890,10890,10890,0
|
|
20231219,123900,53001390,10890,10890,10890,10890,0
|
|
20231219,123800,53001390,10890,10890,10890,10890,0
|
|
20231219,123700,53001390,10890,10890,10890,10890,0
|
|
20231219,123600,53001390,10890,10890,10890,10890,0
|
|
20231219,123500,53001390,10890,10890,10890,10890,30
|
|
20231219,123400,52674690,10930,10930,10930,10930,0
|
|
20231219,123300,52674690,10930,10930,10930,10930,0
|
|
20231219,123200,52674690,10930,10930,10930,10930,0
|
|
20231219,123100,52674690,10930,10930,10930,10930,0
|
|
20231219,123000,52674690,10930,10930,10930,10930,0
|
|
20231219,122900,52674690,10930,10930,10930,10930,0
|
|
20231219,122800,52674690,10930,10930,10930,10930,0
|
|
20231219,122700,52674690,10930,10930,10930,10930,0
|
|
20231219,122600,52674690,10930,10930,10930,10930,0
|
|
20231219,122500,52674690,10930,10930,10930,10930,0
|
|
20231219,122400,52674690,10930,10930,10930,10930,0
|
|
20231219,122300,52674690,10930,10930,10930,10930,0
|
|
20231219,122200,52674690,10930,10930,10930,10930,0
|
|
20231219,122100,52674690,10930,10930,10930,10930,0
|
|
20231219,122000,52674690,10930,10930,10930,10930,0
|
|
20231219,121900,52674690,10930,10930,10930,10930,0
|
|
20231219,121800,52674690,10930,10930,10930,10930,0
|
|
20231219,121700,52674690,10930,10930,10930,10930,0
|
|
20231219,121600,52674690,10930,10930,10930,10930,0
|
|
20231219,121500,52674690,10930,10930,10930,10930,0
|
|
20231219,121400,52674690,10930,10930,10930,10930,0
|
|
20231219,121300,52674690,10930,10930,10930,10930,0
|
|
20231219,121200,52674690,10930,10930,10930,10930,0
|
|
20231219,121100,52674690,10930,10930,10930,10930,0
|
|
20231219,121000,52674690,10930,10930,10930,10930,1
|
|
20231219,120900,52663760,10930,10930,10930,10930,0
|
|
20231219,120800,52663760,10930,10930,10930,10930,1
|
|
20231219,120700,52652830,10930,10930,10930,10930,0
|
|
20231219,120600,52652830,10930,10930,10930,10930,0
|
|
20231219,120500,52652830,10930,10930,10930,10930,0
|
|
20231219,120400,52652830,10930,10930,10930,10930,0
|
|
20231219,120300,52652830,10930,10930,10930,10930,0
|
|
20231219,120200,52652830,10930,10930,10930,10930,9
|
|
20231219,120100,52554460,10930,10930,10930,10930,0
|
|
20231219,120000,52554460,10930,10930,10930,10930,0
|
|
20231219,115900,52554460,10930,10930,10930,10930,0
|
|
20231219,115800,52554460,10930,10930,10930,10930,0
|
|
20231219,115700,52554460,10930,10930,10930,10930,0
|
|
20231219,115600,52554460,10930,10930,10930,10930,560
|
|
20231219,115500,46433660,10890,10890,10890,10890,1
|
|
20231219,115400,46422770,10930,10930,10930,10930,0
|
|
20231219,115300,46422770,10930,10930,10930,10930,0
|
|
20231219,115200,46422770,10930,10930,10930,10930,0
|
|
20231219,115100,46422770,10930,10930,10930,10930,0
|
|
20231219,115000,46422770,10930,10930,10930,10930,0
|
|
20231219,114900,46422770,10930,10930,10930,10930,0
|
|
20231219,114800,46422770,10930,10930,10930,10930,0
|
|
20231219,114700,46422770,10930,10930,10930,10930,0
|
|
20231219,114600,46422770,10930,10930,10930,10930,0
|
|
20231219,114500,46422770,10930,10930,10930,10930,0
|
|
20231219,114400,46422770,10930,10930,10930,10930,0
|
|
20231219,114300,46422770,10930,10930,10930,10930,0
|
|
20231219,114200,46422770,10930,10930,10930,10930,12
|
|
20231219,114100,46291610,10930,10930,10930,10930,0
|
|
20231219,114000,46291610,10930,10930,10930,10930,0
|
|
20231219,113900,46291610,10930,10930,10930,10930,0
|
|
20231219,113800,46291610,10930,10930,10930,10930,0
|
|
20231219,113700,46291610,10930,10930,10930,10930,7
|
|
20231219,113600,46215100,10930,10930,10930,10930,0
|
|
20231219,113500,46215100,10930,10930,10930,10930,1
|
|
20231219,113400,46204170,10890,10890,10890,10890,0
|
|
20231219,113300,46204170,10890,10890,10890,10890,0
|
|
20231219,113200,46204170,10890,10890,10890,10890,0
|
|
20231219,113100,46204170,10890,10910,10910,10890,222
|
|
20231219,113000,43785320,10930,10930,10930,10930,0
|
|
20231219,112900,43785320,10930,10930,10930,10930,0
|
|
20231219,112800,43785320,10930,10930,10930,10930,0
|
|
20231219,112700,43785320,10930,10930,10930,10930,0
|
|
20231219,112600,43785320,10930,10930,10930,10930,0
|
|
20231219,112500,43785320,10930,10930,10930,10930,0
|
|
20231219,112400,43785320,10930,10930,10930,10930,0
|
|
20231219,112300,43785320,10930,10930,10930,10930,0
|
|
20231219,112200,43785320,10930,10930,10930,10930,0
|
|
20231219,112100,43785320,10930,10930,10930,10930,0
|
|
20231219,112000,43785320,10930,10930,10930,10930,2
|
|
20231219,111900,43763460,10930,10930,10930,10930,0
|
|
20231219,111800,43763460,10930,10930,10930,10930,0
|
|
20231219,111700,43763460,10930,10930,10930,10930,0
|
|
20231219,111600,43763460,10930,10930,10930,10930,1
|
|
20231219,111500,43752530,10930,10930,10930,10930,0
|
|
20231219,111400,43752530,10930,10930,10930,10930,0
|
|
20231219,111300,43752530,10930,10930,10930,10930,0
|
|
20231219,111200,43752530,10930,10930,10930,10930,0
|
|
20231219,111100,43752530,10930,10930,10930,10930,0
|
|
20231219,111000,43752530,10930,10930,10930,10930,0
|
|
20231219,110900,43752530,10930,10930,10930,10930,0
|
|
20231219,110800,43752530,10930,10930,10930,10930,0
|
|
20231219,110700,43752530,10930,10930,10930,10930,0
|
|
20231219,110600,43752530,10930,10930,10930,10930,0
|
|
20231219,110500,43752530,10930,10930,10930,10930,0
|
|
20231219,110400,43752530,10930,10930,10930,10930,0
|
|
20231219,110300,43752530,10930,10930,10930,10930,0
|
|
20231219,110200,43752530,10930,10930,10930,10930,5
|
|
20231219,110100,43697880,10930,10930,10930,10930,0
|
|
20231219,110000,43697880,10930,10930,10930,10930,0
|
|
20231219,105900,43697880,10930,10930,10930,10930,0
|
|
20231219,105800,43697880,10930,10930,10930,10930,0
|
|
20231219,105700,43697880,10930,10930,10930,10930,0
|
|
20231219,105600,43697880,10930,10930,10930,10930,0
|
|
20231219,105500,43697880,10930,10930,10930,10930,1
|
|
20231219,105400,43686950,10930,10930,10930,10930,0
|
|
20231219,105300,43686950,10930,10930,10930,10930,30
|
|
20231219,105200,43359050,10930,10930,10930,10930,0
|
|
20231219,105100,43359050,10930,10930,10930,10930,87
|
|
20231219,105000,42408140,10930,10930,10930,10930,13
|
|
20231219,104900,42266050,10940,10940,10940,10940,0
|
|
20231219,104800,42266050,10940,10940,10940,10940,0
|
|
20231219,104700,42266050,10940,10940,10940,10940,0
|
|
20231219,104600,42266050,10940,10940,10940,10940,0
|
|
20231219,104500,42266050,10940,10940,10940,10940,9
|
|
20231219,104400,42167590,10930,10930,10930,10930,0
|
|
20231219,104300,42167590,10930,10930,10930,10930,0
|
|
20231219,104200,42167590,10930,10930,10930,10930,0
|
|
20231219,104100,42167590,10930,10930,10930,10930,0
|
|
20231219,104000,42167590,10930,10930,10930,10930,0
|
|
20231219,103900,42167590,10930,10930,10930,10930,0
|
|
20231219,103800,42167590,10930,10920,10930,10920,940
|
|
20231219,103700,31893790,10920,10920,10920,10920,0
|
|
20231219,103600,31893790,10920,10920,10920,10920,0
|
|
20231219,103500,31893790,10920,10920,10920,10920,0
|
|
20231219,103400,31893790,10920,10920,10920,10920,12
|
|
20231219,103300,31762750,10920,10920,10920,10920,0
|
|
20231219,103200,31762750,10920,10920,10920,10920,0
|
|
20231219,103100,31762750,10920,10910,10920,10910,2
|
|
20231219,103000,31740920,10870,10870,10870,10870,0
|
|
20231219,102900,31740920,10870,10880,10880,10870,301
|
|
20231219,102800,28468110,10880,10880,10880,10880,1
|
|
20231219,102700,28457230,10880,10880,10880,10880,250
|
|
20231219,102600,25737230,10920,10920,10920,10920,1
|
|
20231219,102500,25726310,10950,10920,10950,10920,459
|
|
20231219,102400,20704470,10880,10880,10880,10880,0
|
|
20231219,102300,20704470,10880,10880,10880,10880,0
|
|
20231219,102200,20704470,10880,10880,10880,10880,0
|
|
20231219,102100,20704470,10880,10880,10880,10880,0
|
|
20231219,102000,20704470,10880,10880,10880,10880,0
|
|
20231219,101900,20704470,10880,10880,10880,10880,0
|
|
20231219,101800,20704470,10880,10880,10880,10880,0
|
|
20231219,101700,20704470,10880,10880,10880,10880,0
|
|
20231219,101600,20704470,10880,10880,10880,10880,1
|
|
20231219,101500,20693590,10930,10930,10930,10930,0
|
|
20231219,101400,20693590,10930,10930,10930,10930,0
|
|
20231219,101300,20693590,10930,10930,10930,10930,0
|
|
20231219,101200,20693590,10930,10930,10930,10930,1
|
|
20231219,101100,20682660,10890,10890,10890,10890,1
|
|
20231219,101000,20671770,10930,10930,10930,10930,0
|
|
20231219,100900,20671770,10930,10930,10930,10930,0
|
|
20231219,100800,20671770,10930,10930,10930,10930,0
|
|
20231219,100700,20671770,10930,10930,10930,10930,80
|
|
20231219,100600,19797370,10930,10930,10930,10930,0
|
|
20231219,100500,19797370,10930,10930,10930,10930,0
|
|
20231219,100400,19797370,10930,10930,10930,10930,0
|
|
20231219,100300,19797370,10930,10930,10930,10930,0
|
|
20231219,100200,19797370,10930,10930,10930,10930,0
|
|
20231219,100100,19797370,10930,10930,10930,10930,1
|
|
20231219,100000,19786440,10930,10930,10930,10930,9
|
|
20231219,095900,19688070,10880,10880,10880,10880,30
|
|
20231219,095800,19361670,10880,10880,10880,10880,0
|
|
20231219,095700,19361670,10880,10880,10880,10880,7
|
|
20231219,095600,19285510,10880,10880,10880,10880,0
|
|
20231219,095500,19285510,10880,10880,10880,10880,0
|
|
20231219,095400,19285510,10880,10880,10880,10880,30
|
|
20231219,095300,18959110,10880,10880,10880,10880,0
|
|
20231219,095200,18959110,10880,10880,10880,10880,0
|
|
20231219,095100,18959110,10880,10880,10880,10880,0
|
|
20231219,095000,18959110,10880,10880,10880,10880,77
|
|
20231219,094900,18121350,10870,10870,10870,10870,0
|
|
20231219,094800,18121350,10870,10870,10870,10870,0
|
|
20231219,094700,18121350,10870,10870,10870,10870,0
|
|
20231219,094600,18121350,10870,10870,10870,10870,0
|
|
20231219,094500,18121350,10870,10870,10870,10870,0
|
|
20231219,094400,18121350,10870,10870,10870,10870,1
|
|
20231219,094300,18110480,10930,10930,10930,10930,0
|
|
20231219,094200,18110480,10930,10930,10930,10930,8
|
|
20231219,094100,18023040,10930,10930,10930,10930,0
|
|
20231219,094000,18023040,10930,10930,10930,10930,0
|
|
20231219,093900,18023040,10930,10930,10930,10930,36
|
|
20231219,093800,17629560,10930,10930,10930,10930,8
|
|
20231219,093700,17542120,10940,10940,10940,10940,0
|
|
20231219,093600,17542120,10940,10940,10940,10940,1
|
|
20231219,093500,17531180,10950,10940,10950,10940,300
|
|
20231219,093400,14247630,10930,10930,10930,10930,0
|
|
20231219,093300,14247630,10930,10930,10930,10930,5
|
|
20231219,093200,14192980,10940,10940,10940,10940,0
|
|
20231219,093100,14192980,10940,10940,10940,10940,0
|
|
20231219,093000,14192980,10940,10870,10940,10870,47
|
|
20231219,092900,13680950,10870,10870,10870,10870,0
|
|
20231219,092800,13680950,10870,10870,10870,10870,0
|
|
20231219,092700,13680950,10870,10870,10870,10860,289
|
|
20231219,092600,10539610,10870,10870,10870,10870,0
|
|
20231219,092500,10539610,10870,10870,10870,10870,0
|
|
20231219,092400,10539610,10870,10870,10870,10870,0
|
|
20231219,092300,10539610,10870,10880,10880,10870,340
|
|
20231219,092200,6841280,10880,10880,10880,10880,0
|
|
20231219,092100,6841280,10880,10880,10880,10880,0
|
|
20231219,092000,6841280,10880,10880,10880,10880,89
|
|
20231219,091900,5872960,10880,10880,10880,10880,0
|
|
20231219,091800,5872960,10880,10880,10880,10880,0
|
|
20231219,091700,5872960,10880,10880,10880,10880,0
|
|
20231219,091600,5872960,10880,10880,10880,10880,0
|
|
20231219,091500,5872960,10880,10880,10880,10880,12
|
|
20231219,091400,5742400,10880,10880,10880,10880,0
|
|
20231219,091300,5742400,10880,10920,10930,10880,166
|
|
20231219,091200,3930540,10930,10930,10930,10930,0
|
|
20231219,091100,3930540,10930,10930,10930,10930,0
|
|
20231219,091000,3930540,10930,10930,10930,10930,1
|
|
20231219,090900,3919610,10900,10900,10900,10900,0
|
|
20231219,090800,3919610,10900,10900,10900,10900,0
|
|
20231219,090700,3919610,10900,10900,10900,10900,0
|
|
20231219,090600,3919610,10900,10900,10900,10900,0
|
|
20231219,090500,3919610,10900,10900,10900,10900,0
|
|
20231219,090400,3919610,10900,10900,10900,10900,20
|
|
20231219,090300,3701610,10900,10900,10900,10900,0
|
|
20231219,090200,3701610,10900,10900,10900,10900,30
|
|
20231219,090100,3374610,10900,10900,10900,10900,92
|
|
20231219,090000,2371810,10930,10930,10930,10930,217
|