599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185600,250320310,18830,18830,18830,18830,606
|
|
20231204,185500,250320310,18830,18830,18830,18830,0
|
|
20231204,185400,250320310,18830,18830,18830,18830,0
|
|
20231204,185300,250320310,18830,18830,18830,18830,0
|
|
20231204,185200,250320310,18830,18830,18830,18830,0
|
|
20231204,185100,250320310,18830,18830,18830,18830,0
|
|
20231204,185000,250320310,18830,18830,18830,18830,0
|
|
20231204,184900,250320310,18830,18830,18830,18830,0
|
|
20231204,184800,250320310,18830,18830,18830,18830,0
|
|
20231204,184700,250320310,18830,18830,18830,18830,0
|
|
20231204,184600,250320310,18830,18830,18830,18830,0
|
|
20231204,184500,250320310,18830,18830,18830,18830,0
|
|
20231204,184400,250320310,18830,18830,18830,18830,0
|
|
20231204,184300,250320310,18830,18830,18830,18830,0
|
|
20231204,184200,250320310,18830,18830,18830,18830,0
|
|
20231204,184100,250320310,18830,18830,18830,18830,0
|
|
20231204,184000,250320310,18830,18830,18830,18830,0
|
|
20231204,183900,250320310,18830,18830,18830,18830,0
|
|
20231204,183800,250320310,18830,18830,18830,18830,0
|
|
20231204,183700,250320310,18830,18830,18830,18830,0
|
|
20231204,183600,250320310,18830,18830,18830,18830,0
|
|
20231204,183500,250320310,18830,18830,18830,18830,0
|
|
20231204,183400,250320310,18830,18830,18830,18830,0
|
|
20231204,183300,250320310,18830,18830,18830,18830,0
|
|
20231204,183200,250320310,18830,18830,18830,18830,0
|
|
20231204,183100,250320310,18830,18830,18830,18830,0
|
|
20231204,183000,250320310,18830,18830,18830,18830,0
|
|
20231204,182900,250320310,18830,18830,18830,18830,0
|
|
20231204,182800,250320310,18830,18830,18830,18830,0
|
|
20231204,182700,250320310,18830,18830,18830,18830,0
|
|
20231204,182600,250320310,18830,18830,18830,18830,606
|
|
20231204,182500,250320310,18830,18830,18830,18830,0
|
|
20231204,182400,250320310,18830,18830,18830,18830,0
|
|
20231204,182300,250320310,18830,18830,18830,18830,0
|
|
20231204,182200,250320310,18830,18830,18830,18830,0
|
|
20231204,182100,250320310,18830,18830,18830,18830,0
|
|
20231204,182000,250320310,18830,18830,18830,18830,0
|
|
20231204,181900,250320310,18830,18830,18830,18830,0
|
|
20231204,181800,250320310,18830,18830,18830,18830,0
|
|
20231204,181700,250320310,18830,18830,18830,18830,0
|
|
20231204,181600,250320310,18830,18830,18830,18830,0
|
|
20231204,181500,250320310,18830,18830,18830,18830,0
|
|
20231204,181400,250320310,18830,18830,18830,18830,0
|
|
20231204,181300,250320310,18830,18830,18830,18830,0
|
|
20231204,181200,250320310,18830,18830,18830,18830,0
|
|
20231204,181100,250320310,18830,18830,18830,18830,0
|
|
20231204,181000,250320310,18830,18830,18830,18830,0
|
|
20231204,180900,250320310,18830,18830,18830,18830,0
|
|
20231204,180800,250320310,18830,18830,18830,18830,0
|
|
20231204,180700,250320310,18830,18830,18830,18830,0
|
|
20231204,180600,250320310,18830,18830,18830,18830,0
|
|
20231204,180500,250320310,18830,18830,18830,18830,0
|
|
20231204,180400,250320310,18830,18830,18830,18830,0
|
|
20231204,180300,250320310,18830,18830,18830,18830,0
|
|
20231204,180200,250320310,18830,18830,18830,18830,0
|
|
20231204,180100,250320310,18830,18830,18830,18830,0
|
|
20231204,180000,250320310,18830,18830,18830,18830,0
|
|
20231204,175900,250320310,18830,18830,18830,18830,0
|
|
20231204,175800,250320310,18830,18830,18830,18830,0
|
|
20231204,175700,250320310,18830,18830,18830,18830,0
|
|
20231204,175600,250320310,18830,18830,18830,18830,606
|
|
20231204,175500,250320310,18830,18830,18830,18830,0
|
|
20231204,175400,250320310,18830,18830,18830,18830,0
|
|
20231204,175300,250320310,18830,18830,18830,18830,0
|
|
20231204,175200,250320310,18830,18830,18830,18830,0
|
|
20231204,175100,250320310,18830,18830,18830,18830,0
|
|
20231204,175000,250320310,18830,18830,18830,18830,0
|
|
20231204,174900,250320310,18830,18830,18830,18830,0
|
|
20231204,174800,250320310,18830,18830,18830,18830,0
|
|
20231204,174700,250320310,18830,18830,18830,18830,0
|
|
20231204,174600,250320310,18830,18830,18830,18830,0
|
|
20231204,174500,250320310,18830,18830,18830,18830,0
|
|
20231204,174400,250320310,18830,18830,18830,18830,0
|
|
20231204,174300,250320310,18830,18830,18830,18830,0
|
|
20231204,174200,250320310,18830,18830,18830,18830,0
|
|
20231204,174100,250320310,18830,18830,18830,18830,0
|
|
20231204,174000,250320310,18830,18830,18830,18830,0
|
|
20231204,173900,250320310,18830,18830,18830,18830,0
|
|
20231204,173800,250320310,18830,18830,18830,18830,0
|
|
20231204,173700,250320310,18830,18830,18830,18830,0
|
|
20231204,173600,250320310,18830,18830,18830,18830,0
|
|
20231204,173500,250320310,18830,18830,18830,18830,0
|
|
20231204,173400,250320310,18830,18830,18830,18830,0
|
|
20231204,173300,250320310,18830,18830,18830,18830,0
|
|
20231204,173200,250320310,18830,18830,18830,18830,0
|
|
20231204,173100,250320310,18830,18830,18830,18830,0
|
|
20231204,173000,250320310,18830,18830,18830,18830,0
|
|
20231204,172900,250320310,18830,18830,18830,18830,0
|
|
20231204,172800,250320310,18830,18830,18830,18830,0
|
|
20231204,172700,250320310,18830,18830,18830,18830,0
|
|
20231204,172600,250320310,18830,18830,18830,18830,606
|
|
20231204,172500,250320310,18830,18830,18830,18830,0
|
|
20231204,172400,250320310,18830,18830,18830,18830,0
|
|
20231204,172300,250320310,18830,18830,18830,18830,0
|
|
20231204,172200,250320310,18830,18830,18830,18830,0
|
|
20231204,172100,250320310,18830,18830,18830,18830,0
|
|
20231204,172000,250320310,18830,18830,18830,18830,0
|
|
20231204,171900,250320310,18830,18830,18830,18830,0
|
|
20231204,171800,250320310,18830,18830,18830,18830,0
|
|
20231204,171700,250320310,18830,18830,18830,18830,0
|
|
20231204,171600,250320310,18830,18830,18830,18830,0
|
|
20231204,171500,250320310,18830,18830,18830,18830,0
|
|
20231204,171400,250320310,18830,18830,18830,18830,0
|
|
20231204,171300,250320310,18830,18830,18830,18830,0
|
|
20231204,171200,250320310,18830,18830,18830,18830,0
|
|
20231204,171100,250320310,18830,18830,18830,18830,0
|
|
20231204,171000,250320310,18830,18830,18830,18830,0
|
|
20231204,170900,250320310,18830,18830,18830,18830,0
|
|
20231204,170800,250320310,18830,18830,18830,18830,0
|
|
20231204,170700,250320310,18830,18830,18830,18830,0
|
|
20231204,170600,250320310,18830,18830,18830,18830,0
|
|
20231204,170500,250320310,18830,18830,18830,18830,0
|
|
20231204,170400,250320310,18830,18830,18830,18830,0
|
|
20231204,170300,250320310,18830,18830,18830,18830,0
|
|
20231204,170200,250320310,18830,18830,18830,18830,0
|
|
20231204,170100,250320310,18830,18830,18830,18830,0
|
|
20231204,170000,250320310,18830,18830,18830,18830,0
|
|
20231204,165900,250320310,18830,18830,18830,18830,0
|
|
20231204,165800,250320310,18830,18830,18830,18830,0
|
|
20231204,165700,250320310,18830,18830,18830,18830,0
|
|
20231204,165600,250320310,18830,18830,18830,18830,606
|
|
20231204,165500,250320310,18830,18830,18830,18830,0
|
|
20231204,165400,250320310,18830,18830,18830,18830,0
|
|
20231204,165300,250320310,18830,18830,18830,18830,0
|
|
20231204,165200,250320310,18830,18830,18830,18830,0
|
|
20231204,165100,250320310,18830,18830,18830,18830,0
|
|
20231204,165000,250320310,18830,18830,18830,18830,0
|
|
20231204,164900,250320310,18830,18830,18830,18830,0
|
|
20231204,164800,250320310,18830,18830,18830,18830,0
|
|
20231204,164700,250320310,18830,18830,18830,18830,0
|
|
20231204,164600,250320310,18830,18830,18830,18830,0
|
|
20231204,164500,250320310,18830,18830,18830,18830,0
|
|
20231204,164400,250320310,18830,18830,18830,18830,0
|
|
20231204,164300,250320310,18830,18830,18830,18830,0
|
|
20231204,164200,250320310,18830,18830,18830,18830,0
|
|
20231204,164100,250320310,18830,18830,18830,18830,0
|
|
20231204,164000,250320310,18830,18830,18830,18830,0
|
|
20231204,163900,250320310,18830,18830,18830,18830,0
|
|
20231204,163800,250320310,18830,18830,18830,18830,0
|
|
20231204,163700,250320310,18830,18830,18830,18830,0
|
|
20231204,163600,250320310,18830,18830,18830,18830,0
|
|
20231204,163500,250320310,18830,18830,18830,18830,0
|
|
20231204,163400,250320310,18830,18830,18830,18830,0
|
|
20231204,163300,250320310,18830,18830,18830,18830,0
|
|
20231204,163200,250320310,18830,18830,18830,18830,0
|
|
20231204,163100,250320310,18830,18830,18830,18830,0
|
|
20231204,163000,250320310,18830,18830,18830,18830,0
|
|
20231204,162900,250320310,18830,18830,18830,18830,0
|
|
20231204,162800,250320310,18830,18830,18830,18830,0
|
|
20231204,162700,250320310,18830,18830,18830,18830,0
|
|
20231204,162600,250320310,18830,18830,18830,18830,606
|
|
20231204,162500,250320310,18830,18830,18830,18830,0
|
|
20231204,162400,250320310,18830,18830,18830,18830,0
|
|
20231204,162300,250320310,18830,18830,18830,18830,0
|
|
20231204,162200,250320310,18830,18830,18830,18830,0
|
|
20231204,162100,250320310,18830,18830,18830,18830,0
|
|
20231204,162000,250320310,18830,18830,18830,18830,0
|
|
20231204,161900,250320310,18830,18830,18830,18830,0
|
|
20231204,161800,250320310,18830,18830,18830,18830,0
|
|
20231204,161700,250320310,18830,18830,18830,18830,0
|
|
20231204,161600,250320310,18830,18830,18830,18830,0
|
|
20231204,161500,250320310,18830,18830,18830,18830,0
|
|
20231204,161400,250320310,18830,18830,18830,18830,0
|
|
20231204,161300,250320310,18830,18830,18830,18830,0
|
|
20231204,161200,250320310,18830,18830,18830,18830,0
|
|
20231204,161100,250320310,18830,18830,18830,18830,0
|
|
20231204,161000,250320310,18830,18830,18830,18830,0
|
|
20231204,160900,250320310,18830,18830,18830,18830,0
|
|
20231204,160800,250320310,18830,18830,18830,18830,0
|
|
20231204,160700,250320310,18830,18830,18830,18830,0
|
|
20231204,160600,250320310,18830,18830,18830,18830,0
|
|
20231204,160500,250320310,18830,18830,18830,18830,0
|
|
20231204,160400,250320310,18830,18830,18830,18830,0
|
|
20231204,160300,250320310,18830,18830,18830,18830,0
|
|
20231204,160200,250320310,18830,18830,18830,18830,0
|
|
20231204,160100,250320310,18830,18830,18830,18830,0
|
|
20231204,160000,250320310,18830,18830,18830,18830,0
|
|
20231204,155900,250320310,18830,18830,18830,18830,0
|
|
20231204,155800,250320310,18830,18830,18830,18830,0
|
|
20231204,155700,250320310,18830,18830,18830,18830,0
|
|
20231204,155600,250320310,18830,18830,18830,18830,606
|
|
20231204,155500,250320310,18830,18830,18830,18830,0
|
|
20231204,155400,250320310,18830,18830,18830,18830,0
|
|
20231204,155300,250320310,18830,18830,18830,18830,0
|
|
20231204,155200,250320310,18830,18830,18830,18830,0
|
|
20231204,155100,250320310,18830,18830,18830,18830,0
|
|
20231204,155000,250320310,18830,18830,18830,18830,0
|
|
20231204,154900,250320310,18830,18830,18830,18830,0
|
|
20231204,154800,250320310,18830,18830,18830,18830,0
|
|
20231204,154700,250320310,18830,18830,18830,18830,0
|
|
20231204,154600,250320310,18830,18830,18830,18830,0
|
|
20231204,154500,250320310,18830,18830,18830,18830,0
|
|
20231204,154400,250320310,18830,18830,18830,18830,0
|
|
20231204,154300,250320310,18830,18830,18830,18830,0
|
|
20231204,154200,250320310,18830,18830,18830,18830,0
|
|
20231204,154100,250320310,18830,18830,18830,18830,0
|
|
20231204,154000,250320310,18830,18830,18830,18830,0
|
|
20231204,153900,250320310,18830,18830,18830,18830,0
|
|
20231204,153800,250320310,18830,18830,18830,18830,0
|
|
20231204,153700,250320310,18830,18830,18830,18830,0
|
|
20231204,153600,250320310,18830,18830,18830,18830,0
|
|
20231204,153500,250320310,18830,18830,18830,18830,0
|
|
20231204,153400,250320310,18830,18830,18830,18830,0
|
|
20231204,153300,250320310,18830,18830,18830,18830,0
|
|
20231204,153200,250320310,18830,18830,18830,18830,0
|
|
20231204,153100,250320310,18830,18830,18830,18830,0
|
|
20231204,153000,250320310,18830,18830,18830,18830,606
|
|
20231204,152900,238909330,18760,18760,18760,18760,0
|
|
20231204,152800,238909330,18760,18760,18760,18760,0
|
|
20231204,152700,238909330,18760,18760,18760,18760,0
|
|
20231204,152600,238909330,18760,18760,18760,18760,0
|
|
20231204,152500,238909330,18760,18760,18760,18760,0
|
|
20231204,152400,238909330,18760,18760,18760,18760,0
|
|
20231204,152300,238909330,18760,18760,18760,18760,0
|
|
20231204,152200,238909330,18760,18760,18760,18760,0
|
|
20231204,152100,238909330,18760,18760,18760,18760,0
|
|
20231204,152000,238909330,18760,18760,18760,18760,0
|
|
20231204,151900,238909330,18760,18750,18760,18750,103
|
|
20231204,151800,236978070,18740,18740,18740,18690,159
|
|
20231204,151700,233998460,18740,18740,18740,18740,0
|
|
20231204,151600,233998460,18740,18740,18740,18740,250
|
|
20231204,151500,229313460,18740,18690,18740,18690,7
|
|
20231204,151400,229182370,18690,18690,18690,18690,1
|
|
20231204,151300,229163680,18690,18690,18690,18690,0
|
|
20231204,151200,229163680,18690,18690,18690,18690,0
|
|
20231204,151100,229163680,18690,18690,18690,18690,1
|
|
20231204,151000,229144990,18690,18690,18690,18690,0
|
|
20231204,150900,229144990,18690,18690,18690,18690,0
|
|
20231204,150800,229144990,18690,18690,18690,18690,101
|
|
20231204,150700,227257300,18700,18700,18700,18700,0
|
|
20231204,150600,227257300,18700,18700,18700,18700,28
|
|
20231204,150500,226733700,18700,18710,18710,18700,4
|
|
20231204,150400,226658870,18710,18710,18710,18710,0
|
|
20231204,150300,226658870,18710,18710,18710,18710,32
|
|
20231204,150200,226060150,18710,18690,18710,18690,27
|
|
20231204,150100,225555000,18710,18700,18710,18700,25
|
|
20231204,150000,225087290,18700,18700,18700,18700,1
|
|
20231204,145900,225068590,18690,18690,18690,18690,1
|
|
20231204,145800,225049900,18690,18690,18690,18680,41
|
|
20231204,145700,224283920,18700,18700,18700,18700,0
|
|
20231204,145600,224283920,18700,18700,18700,18700,0
|
|
20231204,145500,224283920,18700,18700,18700,18700,38
|
|
20231204,145400,223573320,18710,18710,18710,18710,13
|
|
20231204,145300,223330090,18690,18690,18690,18690,0
|
|
20231204,145200,223330090,18690,18690,18690,18690,2
|
|
20231204,145100,223292710,18710,18710,18710,18710,0
|
|
20231204,145000,223292710,18710,18700,18710,18700,97
|
|
20231204,144900,221477850,18690,18690,18690,18690,1
|
|
20231204,144800,221459160,18700,18700,18700,18700,0
|
|
20231204,144700,221459160,18700,18700,18700,18700,1
|
|
20231204,144600,221440460,18680,18680,18680,18680,1
|
|
20231204,144500,221421780,18680,18680,18680,18680,1
|
|
20231204,144400,221403100,18680,18700,18700,18680,41
|
|
20231204,144300,220636420,18700,18700,18700,18700,50
|
|
20231204,144200,219701420,18690,18690,18690,18690,111
|
|
20231204,144100,217626830,18690,18690,18690,18690,1
|
|
20231204,144000,217608140,18690,18690,18690,18690,0
|
|
20231204,143900,217608140,18690,18700,18700,18690,51
|
|
20231204,143800,216654450,18690,18690,18690,18690,0
|
|
20231204,143700,216654450,18690,18690,18690,18690,1
|
|
20231204,143600,216635760,18690,18690,18690,18690,11
|
|
20231204,143500,216430170,18700,18690,18700,18690,26
|
|
20231204,143400,215944070,18690,18700,18700,18690,6
|
|
20231204,143300,215831920,18700,18700,18700,18700,141
|
|
20231204,143200,213195220,18700,18700,18700,18700,0
|
|
20231204,143100,213195220,18700,18700,18700,18700,91
|
|
20231204,143000,211493520,18700,18700,18700,18700,2
|
|
20231204,142900,211456120,18720,18720,18720,18720,0
|
|
20231204,142800,211456120,18720,18720,18720,18720,4
|
|
20231204,142700,211381240,18720,18720,18720,18720,0
|
|
20231204,142600,211381240,18720,18720,18720,18720,0
|
|
20231204,142500,211381240,18720,18720,18720,18720,199
|
|
20231204,142400,207655960,18700,18700,18700,18700,1
|
|
20231204,142300,207637260,18720,18720,18720,18720,0
|
|
20231204,142200,207637260,18720,18720,18720,18720,0
|
|
20231204,142100,207637260,18720,18720,18720,18720,0
|
|
20231204,142000,207637260,18720,18720,18720,18720,0
|
|
20231204,141900,207637260,18720,18720,18720,18720,3
|
|
20231204,141800,207581100,18720,18720,18720,18720,35
|
|
20231204,141700,206925900,18740,18740,18740,18740,0
|
|
20231204,141600,206925900,18740,18740,18740,18740,0
|
|
20231204,141500,206925900,18740,18740,18740,18740,0
|
|
20231204,141400,206925900,18740,18740,18740,18740,120
|
|
20231204,141300,204677100,18740,18730,18740,18730,7
|
|
20231204,141200,204545980,18730,18730,18730,18730,0
|
|
20231204,141100,204545980,18730,18730,18730,18730,0
|
|
20231204,141000,204545980,18730,18730,18730,18730,0
|
|
20231204,140900,204545980,18730,18730,18730,18730,0
|
|
20231204,140800,204545980,18730,18730,18730,18730,0
|
|
20231204,140700,204545980,18730,18730,18730,18730,0
|
|
20231204,140600,204545980,18730,18730,18730,18730,0
|
|
20231204,140500,204545980,18730,18730,18730,18730,0
|
|
20231204,140400,204545980,18730,18730,18730,18730,0
|
|
20231204,140300,204545980,18730,18730,18730,18730,1
|
|
20231204,140200,204527250,18700,18700,18700,18700,2
|
|
20231204,140100,204489850,18740,18740,18740,18740,2
|
|
20231204,140000,204452370,18740,18700,18740,18700,50
|
|
20231204,135900,203515410,18740,18700,18740,18700,1346
|
|
20231204,135800,178297450,18720,18720,18720,18720,1
|
|
20231204,135700,178278730,18720,18710,18720,18710,12
|
|
20231204,135600,178054190,18690,18690,18690,18690,1
|
|
20231204,135500,178035500,18690,18690,18690,18690,1
|
|
20231204,135400,178016810,18690,18690,18690,18690,1
|
|
20231204,135300,177998120,18660,18660,18660,18660,1
|
|
20231204,135200,177979460,18680,18680,18680,18680,0
|
|
20231204,135100,177979460,18680,18680,18680,18680,0
|
|
20231204,135000,177979460,18680,18680,18680,18680,0
|
|
20231204,134900,177979460,18680,18680,18680,18680,1
|
|
20231204,134800,177960780,18740,18680,18740,18680,2
|
|
20231204,134700,177923360,18660,18660,18660,18660,0
|
|
20231204,134600,177923360,18660,18660,18660,18660,4
|
|
20231204,134500,177848720,18670,18690,18740,18660,2150
|
|
20231204,134400,137597070,18680,18680,18680,18680,124
|
|
20231204,134300,135280750,18680,18680,18680,18680,1
|
|
20231204,134200,135262070,18680,18680,18680,18680,0
|
|
20231204,134100,135262070,18680,18680,18680,18680,10
|
|
20231204,134000,135075270,18650,18650,18650,18650,0
|
|
20231204,133900,135075270,18650,18650,18650,18650,50
|
|
20231204,133800,134142770,18640,18640,18640,18640,0
|
|
20231204,133700,134142770,18640,18640,18640,18640,0
|
|
20231204,133600,134142770,18640,18680,18680,18640,54
|
|
20231204,133500,133136050,18680,18680,18680,18680,0
|
|
20231204,133400,133136050,18680,18680,18680,18680,17
|
|
20231204,133300,132818490,18640,18640,18640,18640,90
|
|
20231204,133200,131140890,18680,18680,18680,18680,0
|
|
20231204,133100,131140890,18680,18680,18680,18680,0
|
|
20231204,133000,131140890,18680,18680,18680,18680,0
|
|
20231204,132900,131140890,18680,18680,18680,18680,0
|
|
20231204,132800,131140890,18680,18680,18680,18680,0
|
|
20231204,132700,131140890,18680,18680,18680,18680,0
|
|
20231204,132600,131140890,18680,18680,18680,18680,0
|
|
20231204,132500,131140890,18680,18680,18680,18680,0
|
|
20231204,132400,131140890,18680,18680,18680,18680,0
|
|
20231204,132300,131140890,18680,18680,18680,18680,0
|
|
20231204,132200,131140890,18680,18680,18680,18680,10
|
|
20231204,132100,130954090,18680,18670,18680,18670,48
|
|
20231204,132000,130057920,18680,18680,18680,18680,0
|
|
20231204,131900,130057920,18680,18680,18680,18680,0
|
|
20231204,131800,130057920,18680,18680,18680,18680,0
|
|
20231204,131700,130057920,18680,18680,18680,18680,0
|
|
20231204,131600,130057920,18680,18680,18680,18680,100
|
|
20231204,131500,128189920,18680,18680,18680,18680,1
|
|
20231204,131400,128171240,18680,18640,18680,18640,28
|
|
20231204,131300,127648640,18660,18660,18660,18660,0
|
|
20231204,131200,127648640,18660,18660,18660,18660,0
|
|
20231204,131100,127648640,18660,18660,18660,18660,0
|
|
20231204,131000,127648640,18660,18660,18660,18660,1
|
|
20231204,130900,127629980,18640,18640,18640,18640,0
|
|
20231204,130800,127629980,18640,18650,18650,18640,116
|
|
20231204,130700,125467640,18650,18650,18650,18650,0
|
|
20231204,130600,125467640,18650,18650,18650,18650,8
|
|
20231204,130500,125318440,18650,18650,18650,18650,0
|
|
20231204,130400,125318440,18650,18650,18650,18650,1
|
|
20231204,130300,125299790,18640,18640,18640,18640,0
|
|
20231204,130200,125299790,18640,18640,18640,18640,0
|
|
20231204,130100,125299790,18640,18640,18640,18640,0
|
|
20231204,130000,125299790,18640,18640,18640,18640,0
|
|
20231204,125900,125299790,18640,18640,18640,18640,36
|
|
20231204,125800,124628750,18640,18640,18640,18640,0
|
|
20231204,125700,124628750,18640,18640,18640,18640,20
|
|
20231204,125600,124255950,18640,18640,18640,18640,100
|
|
20231204,125500,122391950,18650,18650,18650,18650,0
|
|
20231204,125400,122391950,18650,18650,18650,18650,0
|
|
20231204,125300,122391950,18650,18660,18660,18650,132
|
|
20231204,125200,119930030,18660,18660,18660,18660,0
|
|
20231204,125100,119930030,18660,18660,18660,18660,0
|
|
20231204,125000,119930030,18660,18660,18660,18660,0
|
|
20231204,124900,119930030,18660,18660,18660,18660,72
|
|
20231204,124800,118586510,18680,18680,18680,18680,0
|
|
20231204,124700,118586510,18680,18680,18680,18680,0
|
|
20231204,124600,118586510,18680,18680,18680,18680,0
|
|
20231204,124500,118586510,18680,18680,18680,18680,0
|
|
20231204,124400,118586510,18680,18680,18680,18680,0
|
|
20231204,124300,118586510,18680,18680,18680,18680,0
|
|
20231204,124200,118586510,18680,18680,18680,18680,0
|
|
20231204,124100,118586510,18680,18680,18680,18680,0
|
|
20231204,124000,118586510,18680,18670,18680,18670,92
|
|
20231204,123900,116868860,18680,18680,18680,18680,24
|
|
20231204,123800,116420540,18680,18680,18680,18680,2
|
|
20231204,123700,116383180,18680,18680,18680,18680,12
|
|
20231204,123600,116159020,18690,18690,18690,18690,0
|
|
20231204,123500,116159020,18690,18690,18690,18690,0
|
|
20231204,123400,116159020,18690,18690,18690,18690,0
|
|
20231204,123300,116159020,18690,18690,18690,18690,0
|
|
20231204,123200,116159020,18690,18690,18690,18690,16
|
|
20231204,123100,115859980,18690,18690,18690,18690,0
|
|
20231204,123000,115859980,18690,18690,18690,18690,1
|
|
20231204,122900,115841290,18690,18690,18690,18690,0
|
|
20231204,122800,115841290,18690,18690,18690,18690,0
|
|
20231204,122700,115841290,18690,18690,18690,18690,0
|
|
20231204,122600,115841290,18690,18680,18690,18680,310
|
|
20231204,122500,110048930,18680,18680,18680,18680,0
|
|
20231204,122400,110048930,18680,18680,18680,18680,0
|
|
20231204,122300,110048930,18680,18680,18680,18680,0
|
|
20231204,122200,110048930,18680,18680,18680,18680,0
|
|
20231204,122100,110048930,18680,18680,18680,18680,12
|
|
20231204,122000,109824770,18690,18690,18690,18690,0
|
|
20231204,121900,109824770,18690,18690,18690,18690,0
|
|
20231204,121800,109824770,18690,18690,18690,18690,0
|
|
20231204,121700,109824770,18690,18690,18690,18690,0
|
|
20231204,121600,109824770,18690,18690,18690,18690,0
|
|
20231204,121500,109824770,18690,18690,18690,18690,0
|
|
20231204,121400,109824770,18690,18690,18690,18690,0
|
|
20231204,121300,109824770,18690,18690,18690,18690,0
|
|
20231204,121200,109824770,18690,18670,18690,18670,66
|
|
20231204,121100,108592230,18690,18690,18690,18690,0
|
|
20231204,121000,108592230,18690,18690,18690,18690,0
|
|
20231204,120900,108592230,18690,18690,18690,18690,0
|
|
20231204,120800,108592230,18690,18690,18690,18690,121
|
|
20231204,120700,106330740,18690,18680,18690,18680,430
|
|
20231204,120600,98294070,18680,18680,18680,18680,0
|
|
20231204,120500,98294070,18680,18680,18680,18680,0
|
|
20231204,120400,98294070,18680,18680,18680,18680,8
|
|
20231204,120300,98144630,18690,18690,18690,18690,0
|
|
20231204,120200,98144630,18690,18690,18690,18690,0
|
|
20231204,120100,98144630,18690,18690,18690,18690,0
|
|
20231204,120000,98144630,18690,18690,18690,18690,2
|
|
20231204,115900,98107250,18670,18670,18670,18670,0
|
|
20231204,115800,98107250,18670,18670,18670,18670,0
|
|
20231204,115700,98107250,18670,18670,18670,18670,0
|
|
20231204,115600,98107250,18670,18670,18670,18670,0
|
|
20231204,115500,98107250,18670,18670,18670,18670,15
|
|
20231204,115400,97827200,18670,18670,18670,18670,2
|
|
20231204,115300,97789860,18680,18680,18680,18680,0
|
|
20231204,115200,97789860,18680,18680,18680,18680,0
|
|
20231204,115100,97789860,18680,18680,18680,18680,0
|
|
20231204,115000,97789860,18680,18680,18680,18680,0
|
|
20231204,114900,97789860,18680,18680,18680,18680,0
|
|
20231204,114800,97789860,18680,18680,18680,18680,1
|
|
20231204,114700,97771180,18640,18640,18640,18640,0
|
|
20231204,114600,97771180,18640,18640,18640,18640,0
|
|
20231204,114500,97771180,18640,18640,18640,18640,24
|
|
20231204,114400,97323820,18650,18650,18650,18650,0
|
|
20231204,114300,97323820,18650,18650,18650,18650,0
|
|
20231204,114200,97323820,18650,18650,18650,18650,380
|
|
20231204,114100,90236820,18650,18650,18650,18650,0
|
|
20231204,114000,90236820,18650,18650,18650,18650,0
|
|
20231204,113900,90236820,18650,18650,18650,18650,0
|
|
20231204,113800,90236820,18650,18650,18650,18650,6
|
|
20231204,113700,90124920,18640,18640,18640,18640,0
|
|
20231204,113600,90124920,18640,18640,18640,18640,0
|
|
20231204,113500,90124920,18640,18640,18640,18640,2
|
|
20231204,113400,90087640,18640,18640,18640,18640,0
|
|
20231204,113300,90087640,18640,18640,18640,18640,0
|
|
20231204,113200,90087640,18640,18640,18640,18640,1
|
|
20231204,113100,90069000,18640,18640,18640,18640,12
|
|
20231204,113000,89845320,18650,18650,18650,18650,0
|
|
20231204,112900,89845320,18650,18650,18650,18650,15
|
|
20231204,112800,89565570,18650,18650,18650,18650,1
|
|
20231204,112700,89546920,18650,18650,18650,18650,0
|
|
20231204,112600,89546920,18650,18650,18650,18650,0
|
|
20231204,112500,89546920,18650,18650,18650,18650,0
|
|
20231204,112400,89546920,18650,18650,18650,18650,0
|
|
20231204,112300,89546920,18650,18650,18650,18650,20
|
|
20231204,112200,89173920,18650,18650,18650,18650,0
|
|
20231204,112100,89173920,18650,18650,18650,18650,0
|
|
20231204,112000,89173920,18650,18680,18680,18650,49
|
|
20231204,111900,88259150,18710,18710,18710,18710,0
|
|
20231204,111800,88259150,18710,18710,18710,18710,0
|
|
20231204,111700,88259150,18710,18710,18710,18710,1
|
|
20231204,111600,88240440,18680,18680,18680,18680,0
|
|
20231204,111500,88240440,18680,18640,18710,18640,8
|
|
20231204,111400,88090910,18640,18640,18640,18640,7
|
|
20231204,111300,87960430,18670,18670,18670,18670,0
|
|
20231204,111200,87960430,18670,18670,18670,18670,0
|
|
20231204,111100,87960430,18670,18670,18670,18670,0
|
|
20231204,111000,87960430,18670,18670,18670,18670,0
|
|
20231204,110900,87960430,18670,18670,18670,18670,1
|
|
20231204,110800,87941760,18640,18640,18640,18640,0
|
|
20231204,110700,87941760,18640,18640,18640,18640,0
|
|
20231204,110600,87941760,18640,18640,18640,18640,0
|
|
20231204,110500,87941760,18640,18670,18670,18640,4
|
|
20231204,110400,87867150,18710,18680,18710,18670,260
|
|
20231204,110300,83002620,18710,18680,18710,18680,6
|
|
20231204,110200,82890390,18630,18630,18630,18630,1
|
|
20231204,110100,82871760,18620,18620,18620,18620,0
|
|
20231204,110000,82871760,18620,18660,18660,18620,401
|
|
20231204,105900,75400310,18660,18660,18660,18660,0
|
|
20231204,105800,75400310,18660,18700,18700,18660,359
|
|
20231204,105700,68688090,18720,18720,18720,18720,0
|
|
20231204,105600,68688090,18720,18720,18720,18720,0
|
|
20231204,105500,68688090,18720,18720,18720,18720,50
|
|
20231204,105400,67752090,18720,18720,18720,18720,2
|
|
20231204,105300,67714650,18720,18720,18720,18720,16
|
|
20231204,105200,67415130,18700,18700,18700,18700,0
|
|
20231204,105100,67415130,18700,18710,18720,18700,136
|
|
20231204,105000,64870920,18700,18700,18700,18700,325
|
|
20231204,104900,58793420,18660,18660,18660,18660,0
|
|
20231204,104800,58793420,18660,18660,18660,18660,0
|
|
20231204,104700,58793420,18660,18660,18660,18660,10
|
|
20231204,104600,58606820,18700,18700,18700,18700,0
|
|
20231204,104500,58606820,18700,18700,18700,18700,0
|
|
20231204,104400,58606820,18700,18700,18700,18700,6
|
|
20231204,104300,58494620,18700,18700,18700,18700,0
|
|
20231204,104200,58494620,18700,18690,18700,18690,96
|
|
20231204,104100,56699480,18690,18690,18690,18690,19
|
|
20231204,104000,56344370,18690,18690,18690,18690,0
|
|
20231204,103900,56344370,18690,18690,18690,18690,0
|
|
20231204,103800,56344370,18690,18690,18690,18660,89
|
|
20231204,103700,54682280,18660,18660,18660,18660,0
|
|
20231204,103600,54682280,18660,18660,18660,18660,0
|
|
20231204,103500,54682280,18660,18660,18660,18660,0
|
|
20231204,103400,54682280,18660,18660,18660,18660,0
|
|
20231204,103300,54682280,18660,18660,18660,18660,0
|
|
20231204,103200,54682280,18660,18660,18660,18660,0
|
|
20231204,103100,54682280,18660,18660,18660,18660,0
|
|
20231204,103000,54682280,18660,18660,18660,18660,0
|
|
20231204,102900,54682280,18660,18660,18660,18660,0
|
|
20231204,102800,54682280,18660,18660,18660,18660,0
|
|
20231204,102700,54682280,18660,18660,18660,18660,14
|
|
20231204,102600,54421040,18660,18660,18660,18660,22
|
|
20231204,102500,54010520,18690,18690,18690,18690,1
|
|
20231204,102400,53991830,18660,18660,18660,18660,119
|
|
20231204,102300,51771290,18690,18690,18690,18690,15
|
|
20231204,102200,51490940,18690,18690,18690,18690,0
|
|
20231204,102100,51490940,18690,18690,18690,18690,0
|
|
20231204,102000,51490940,18690,18690,18690,18690,0
|
|
20231204,101900,51490940,18690,18670,18690,18670,6
|
|
20231204,101800,51378880,18650,18650,18650,18650,0
|
|
20231204,101700,51378880,18650,18650,18650,18650,0
|
|
20231204,101600,51378880,18650,18650,18650,18650,0
|
|
20231204,101500,51378880,18650,18650,18650,18650,0
|
|
20231204,101400,51378880,18650,18650,18650,18650,5
|
|
20231204,101300,51285630,18650,18650,18650,18650,0
|
|
20231204,101200,51285630,18650,18650,18650,18650,0
|
|
20231204,101100,51285630,18650,18650,18650,18650,0
|
|
20231204,101000,51285630,18650,18650,18650,18650,0
|
|
20231204,100900,51285630,18650,18650,18650,18650,6
|
|
20231204,100800,51173730,18650,18650,18650,18650,0
|
|
20231204,100700,51173730,18650,18650,18650,18650,0
|
|
20231204,100600,51173730,18650,18650,18650,18650,0
|
|
20231204,100500,51173730,18650,18650,18650,18650,0
|
|
20231204,100400,51173730,18650,18650,18650,18650,6
|
|
20231204,100300,51061830,18650,18640,18650,18640,150
|
|
20231204,100200,48265650,18640,18640,18640,18640,0
|
|
20231204,100100,48265650,18640,18640,18640,18640,3
|
|
20231204,100000,48209730,18630,18630,18630,18630,0
|
|
20231204,095900,48209730,18630,18630,18630,18630,0
|
|
20231204,095800,48209730,18630,18630,18630,18630,0
|
|
20231204,095700,48209730,18630,18630,18630,18630,0
|
|
20231204,095600,48209730,18630,18630,18630,18630,0
|
|
20231204,095500,48209730,18630,18630,18630,18630,0
|
|
20231204,095400,48209730,18630,18630,18630,18630,0
|
|
20231204,095300,48209730,18630,18630,18630,18630,0
|
|
20231204,095200,48209730,18630,18630,18630,18630,51
|
|
20231204,095100,47259600,18620,18620,18620,18620,11
|
|
20231204,095000,47054780,18630,18630,18630,18630,0
|
|
20231204,094900,47054780,18630,18630,18630,18630,0
|
|
20231204,094800,47054780,18630,18640,18640,18630,771
|
|
20231204,094700,32690050,18630,18630,18630,18630,10
|
|
20231204,094600,32503750,18650,18650,18650,18650,0
|
|
20231204,094500,32503750,18650,18650,18650,18650,0
|
|
20231204,094400,32503750,18650,18650,18650,18650,27
|
|
20231204,094300,32000200,18650,18650,18650,18650,5
|
|
20231204,094200,31906950,18700,18660,18700,18660,94
|
|
20231204,094100,30151060,18650,18650,18650,18650,2
|
|
20231204,094000,30113760,18650,18650,18650,18650,0
|
|
20231204,093900,30113760,18650,18650,18650,18650,0
|
|
20231204,093800,30113760,18650,18650,18650,18650,1
|
|
20231204,093700,30095110,18650,18650,18650,18650,0
|
|
20231204,093600,30095110,18650,18650,18650,18650,1
|
|
20231204,093500,30076460,18620,18680,18680,18620,56
|
|
20231204,093400,29033680,18690,18690,18690,18690,1
|
|
20231204,093300,29014990,18610,18610,18610,18610,1
|
|
20231204,093200,28996380,18600,18600,18600,18600,0
|
|
20231204,093100,28996380,18600,18600,18600,18600,1
|
|
20231204,093000,28977780,18700,18700,18700,18700,0
|
|
20231204,092900,28977780,18700,18560,18700,18560,3
|
|
20231204,092800,28921830,18720,18640,18720,18640,15
|
|
20231204,092700,28641670,18620,18620,18620,18620,0
|
|
20231204,092600,28641670,18620,18620,18620,18620,0
|
|
20231204,092500,28641670,18620,18620,18620,18620,1
|
|
20231204,092400,28623050,18640,18640,18640,18640,0
|
|
20231204,092300,28623050,18640,18640,18640,18630,23
|
|
20231204,092200,28194380,18650,18650,18650,18650,0
|
|
20231204,092100,28194380,18650,18590,18650,18590,100
|
|
20231204,092000,26329640,18580,18580,18580,18580,0
|
|
20231204,091900,26329640,18580,18580,18580,18580,1
|
|
20231204,091800,26311060,18540,18540,18540,18540,0
|
|
20231204,091700,26311060,18540,18540,18540,18540,16
|
|
20231204,091600,26014420,18580,18630,18630,18580,148
|
|
20231204,091500,23262080,18640,18630,18640,18630,3
|
|
20231204,091400,23206180,18630,18620,18640,18620,12
|
|
20231204,091300,22982540,18580,18600,18600,18580,84
|
|
20231204,091200,21421700,18620,18640,18640,18620,29
|
|
20231204,091100,20881220,18650,18650,18650,18650,0
|
|
20231204,091000,20881220,18650,18650,18650,18650,0
|
|
20231204,090900,20881220,18650,18640,18650,18640,50
|
|
20231204,090800,19948760,18650,18650,18650,18650,1
|
|
20231204,090700,19930110,18650,18620,18650,18620,106
|
|
20231204,090600,17956250,18620,18620,18620,18620,28
|
|
20231204,090500,17434890,18600,18600,18600,18600,56
|
|
20231204,090400,16393290,18600,18600,18600,18600,38
|
|
20231204,090300,15686490,18610,18610,18610,18610,0
|
|
20231204,090200,15686490,18610,18610,18610,18610,10
|
|
20231204,090100,15500390,18610,18610,18610,18610,15
|
|
20231204,090000,15221240,18620,18520,18620,18520,821
|