630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192700,240277320,7930,7930,7930,7930,2307
|
|
20231207,192600,240277320,7930,7930,7930,7930,0
|
|
20231207,192500,240277320,7930,7930,7930,7930,0
|
|
20231207,192400,240277320,7930,7930,7930,7930,0
|
|
20231207,192300,240277320,7930,7930,7930,7930,0
|
|
20231207,192200,240277320,7930,7930,7930,7930,0
|
|
20231207,192100,240277320,7930,7930,7930,7930,0
|
|
20231207,192000,240277320,7930,7930,7930,7930,0
|
|
20231207,191900,240277320,7930,7930,7930,7930,0
|
|
20231207,191800,240277320,7930,7930,7930,7930,0
|
|
20231207,191700,240277320,7930,7930,7930,7930,0
|
|
20231207,191600,240277320,7930,7930,7930,7930,0
|
|
20231207,191500,240277320,7930,7930,7930,7930,0
|
|
20231207,191400,240277320,7930,7930,7930,7930,0
|
|
20231207,191300,240277320,7930,7930,7930,7930,0
|
|
20231207,191200,240277320,7930,7930,7930,7930,0
|
|
20231207,191100,240277320,7930,7930,7930,7930,0
|
|
20231207,191000,240277320,7930,7930,7930,7930,0
|
|
20231207,190900,240277320,7930,7930,7930,7930,0
|
|
20231207,190800,240277320,7930,7930,7930,7930,0
|
|
20231207,190700,240277320,7930,7930,7930,7930,0
|
|
20231207,190600,240277320,7930,7930,7930,7930,0
|
|
20231207,190500,240277320,7930,7930,7930,7930,0
|
|
20231207,190400,240277320,7930,7930,7930,7930,0
|
|
20231207,190300,240277320,7930,7930,7930,7930,0
|
|
20231207,190200,240277320,7930,7930,7930,7930,0
|
|
20231207,190100,240277320,7930,7930,7930,7930,0
|
|
20231207,190000,240277320,7930,7930,7930,7930,0
|
|
20231207,185900,240277320,7930,7930,7930,7930,0
|
|
20231207,185800,240277320,7930,7930,7930,7930,0
|
|
20231207,185700,240277320,7930,7930,7930,7930,2307
|
|
20231207,185600,240277320,7930,7930,7930,7930,0
|
|
20231207,185500,240277320,7930,7930,7930,7930,0
|
|
20231207,185400,240277320,7930,7930,7930,7930,0
|
|
20231207,185300,240277320,7930,7930,7930,7930,0
|
|
20231207,185200,240277320,7930,7930,7930,7930,0
|
|
20231207,185100,240277320,7930,7930,7930,7930,0
|
|
20231207,185000,240277320,7930,7930,7930,7930,0
|
|
20231207,184900,240277320,7930,7930,7930,7930,0
|
|
20231207,184800,240277320,7930,7930,7930,7930,0
|
|
20231207,184700,240277320,7930,7930,7930,7930,0
|
|
20231207,184600,240277320,7930,7930,7930,7930,0
|
|
20231207,184500,240277320,7930,7930,7930,7930,0
|
|
20231207,184400,240277320,7930,7930,7930,7930,0
|
|
20231207,184300,240277320,7930,7930,7930,7930,0
|
|
20231207,184200,240277320,7930,7930,7930,7930,0
|
|
20231207,184100,240277320,7930,7930,7930,7930,0
|
|
20231207,184000,240277320,7930,7930,7930,7930,0
|
|
20231207,183900,240277320,7930,7930,7930,7930,0
|
|
20231207,183800,240277320,7930,7930,7930,7930,0
|
|
20231207,183700,240277320,7930,7930,7930,7930,0
|
|
20231207,183600,240277320,7930,7930,7930,7930,0
|
|
20231207,183500,240277320,7930,7930,7930,7930,0
|
|
20231207,183400,240277320,7930,7930,7930,7930,0
|
|
20231207,183300,240277320,7930,7930,7930,7930,0
|
|
20231207,183200,240277320,7930,7930,7930,7930,0
|
|
20231207,183100,240277320,7930,7930,7930,7930,0
|
|
20231207,183000,240277320,7930,7930,7930,7930,0
|
|
20231207,182900,240277320,7930,7930,7930,7930,0
|
|
20231207,182800,240277320,7930,7930,7930,7930,0
|
|
20231207,182700,240277320,7930,7930,7930,7930,2307
|
|
20231207,182600,240277320,7930,7930,7930,7930,0
|
|
20231207,182500,240277320,7930,7930,7930,7930,0
|
|
20231207,182400,240277320,7930,7930,7930,7930,0
|
|
20231207,182300,240277320,7930,7930,7930,7930,0
|
|
20231207,182200,240277320,7930,7930,7930,7930,0
|
|
20231207,182100,240277320,7930,7930,7930,7930,0
|
|
20231207,182000,240277320,7930,7930,7930,7930,0
|
|
20231207,181900,240277320,7930,7930,7930,7930,0
|
|
20231207,181800,240277320,7930,7930,7930,7930,0
|
|
20231207,181700,240277320,7930,7930,7930,7930,0
|
|
20231207,181600,240277320,7930,7930,7930,7930,0
|
|
20231207,181500,240277320,7930,7930,7930,7930,0
|
|
20231207,181400,240277320,7930,7930,7930,7930,0
|
|
20231207,181300,240277320,7930,7930,7930,7930,0
|
|
20231207,181200,240277320,7930,7930,7930,7930,0
|
|
20231207,181100,240277320,7930,7930,7930,7930,0
|
|
20231207,181000,240277320,7930,7930,7930,7930,0
|
|
20231207,180900,240277320,7930,7930,7930,7930,0
|
|
20231207,180800,240277320,7930,7930,7930,7930,0
|
|
20231207,180700,240277320,7930,7930,7930,7930,0
|
|
20231207,180600,240277320,7930,7930,7930,7930,0
|
|
20231207,180500,240277320,7930,7930,7930,7930,0
|
|
20231207,180400,240277320,7930,7930,7930,7930,0
|
|
20231207,180300,240277320,7930,7930,7930,7930,0
|
|
20231207,180200,240277320,7930,7930,7930,7930,0
|
|
20231207,180100,240277320,7930,7930,7930,7930,0
|
|
20231207,180000,240277320,7930,7930,7930,7930,0
|
|
20231207,175900,240277320,7930,7930,7930,7930,0
|
|
20231207,175800,240277320,7930,7930,7930,7930,0
|
|
20231207,175700,240277320,7930,7930,7930,7930,2307
|
|
20231207,175600,240277320,7930,7930,7930,7930,0
|
|
20231207,175500,240277320,7930,7930,7930,7930,0
|
|
20231207,175400,240277320,7930,7930,7930,7930,0
|
|
20231207,175300,240277320,7930,7930,7930,7930,0
|
|
20231207,175200,240277320,7930,7930,7930,7930,0
|
|
20231207,175100,240277320,7930,7930,7930,7930,0
|
|
20231207,175000,240277320,7930,7930,7930,7930,0
|
|
20231207,174900,240277320,7930,7930,7930,7930,0
|
|
20231207,174800,240277320,7930,7930,7930,7930,0
|
|
20231207,174700,240277320,7930,7930,7930,7930,0
|
|
20231207,174600,240277320,7930,7930,7930,7930,0
|
|
20231207,174500,240277320,7930,7930,7930,7930,0
|
|
20231207,174400,240277320,7930,7930,7930,7930,0
|
|
20231207,174300,240277320,7930,7930,7930,7930,0
|
|
20231207,174200,240277320,7930,7930,7930,7930,0
|
|
20231207,174100,240277320,7930,7930,7930,7930,0
|
|
20231207,174000,240277320,7930,7930,7930,7930,0
|
|
20231207,173900,240277320,7930,7930,7930,7930,0
|
|
20231207,173800,240277320,7930,7930,7930,7930,0
|
|
20231207,173700,240277320,7930,7930,7930,7930,0
|
|
20231207,173600,240277320,7930,7930,7930,7930,0
|
|
20231207,173500,240277320,7930,7930,7930,7930,0
|
|
20231207,173400,240277320,7930,7930,7930,7930,0
|
|
20231207,173300,240277320,7930,7930,7930,7930,0
|
|
20231207,173200,240277320,7930,7930,7930,7930,0
|
|
20231207,173100,240277320,7930,7930,7930,7930,0
|
|
20231207,173000,240277320,7930,7930,7930,7930,0
|
|
20231207,172900,240277320,7930,7930,7930,7930,0
|
|
20231207,172800,240277320,7930,7930,7930,7930,0
|
|
20231207,172700,240277320,7930,7930,7930,7930,2307
|
|
20231207,172600,240277320,7930,7930,7930,7930,0
|
|
20231207,172500,240277320,7930,7930,7930,7930,0
|
|
20231207,172400,240277320,7930,7930,7930,7930,0
|
|
20231207,172300,240277320,7930,7930,7930,7930,0
|
|
20231207,172200,240277320,7930,7930,7930,7930,0
|
|
20231207,172100,240277320,7930,7930,7930,7930,0
|
|
20231207,172000,240277320,7930,7930,7930,7930,0
|
|
20231207,171900,240277320,7930,7930,7930,7930,0
|
|
20231207,171800,240277320,7930,7930,7930,7930,0
|
|
20231207,171700,240277320,7930,7930,7930,7930,0
|
|
20231207,171600,240277320,7930,7930,7930,7930,0
|
|
20231207,171500,240277320,7930,7930,7930,7930,0
|
|
20231207,171400,240277320,7930,7930,7930,7930,0
|
|
20231207,171300,240277320,7930,7930,7930,7930,0
|
|
20231207,171200,240277320,7930,7930,7930,7930,0
|
|
20231207,171100,240277320,7930,7930,7930,7930,0
|
|
20231207,171000,240277320,7930,7930,7930,7930,0
|
|
20231207,170900,240277320,7930,7930,7930,7930,0
|
|
20231207,170800,240277320,7930,7930,7930,7930,0
|
|
20231207,170700,240277320,7930,7930,7930,7930,0
|
|
20231207,170600,240277320,7930,7930,7930,7930,0
|
|
20231207,170500,240277320,7930,7930,7930,7930,0
|
|
20231207,170400,240277320,7930,7930,7930,7930,0
|
|
20231207,170300,240277320,7930,7930,7930,7930,0
|
|
20231207,170200,240277320,7930,7930,7930,7930,0
|
|
20231207,170100,240277320,7930,7930,7930,7930,0
|
|
20231207,170000,240277320,7930,7930,7930,7930,0
|
|
20231207,165900,240277320,7930,7930,7930,7930,0
|
|
20231207,165800,240277320,7930,7930,7930,7930,0
|
|
20231207,165700,240277320,7930,7930,7930,7930,2307
|
|
20231207,165600,240277320,7930,7930,7930,7930,0
|
|
20231207,165500,240277320,7930,7930,7930,7930,0
|
|
20231207,165400,240277320,7930,7930,7930,7930,0
|
|
20231207,165300,240277320,7930,7930,7930,7930,0
|
|
20231207,165200,240277320,7930,7930,7930,7930,0
|
|
20231207,165100,240277320,7930,7930,7930,7930,0
|
|
20231207,165000,240277320,7930,7930,7930,7930,0
|
|
20231207,164900,240277320,7930,7930,7930,7930,0
|
|
20231207,164800,240277320,7930,7930,7930,7930,0
|
|
20231207,164700,240277320,7930,7930,7930,7930,0
|
|
20231207,164600,240277320,7930,7930,7930,7930,0
|
|
20231207,164500,240277320,7930,7930,7930,7930,0
|
|
20231207,164400,240277320,7930,7930,7930,7930,0
|
|
20231207,164300,240277320,7930,7930,7930,7930,0
|
|
20231207,164200,240277320,7930,7930,7930,7930,0
|
|
20231207,164100,240277320,7930,7930,7930,7930,0
|
|
20231207,164000,240277320,7930,7930,7930,7930,0
|
|
20231207,163900,240277320,7930,7930,7930,7930,0
|
|
20231207,163800,240277320,7930,7930,7930,7930,0
|
|
20231207,163700,240277320,7930,7930,7930,7930,0
|
|
20231207,163600,240277320,7930,7930,7930,7930,0
|
|
20231207,163500,240277320,7930,7930,7930,7930,0
|
|
20231207,163400,240277320,7930,7930,7930,7930,0
|
|
20231207,163300,240277320,7930,7930,7930,7930,0
|
|
20231207,163200,240277320,7930,7930,7930,7930,0
|
|
20231207,163100,240277320,7930,7930,7930,7930,0
|
|
20231207,163000,240277320,7930,7930,7930,7930,0
|
|
20231207,162900,240277320,7930,7930,7930,7930,0
|
|
20231207,162800,240277320,7930,7930,7930,7930,0
|
|
20231207,162700,240277320,7930,7930,7930,7930,2307
|
|
20231207,162600,240277320,7930,7930,7930,7930,0
|
|
20231207,162500,240277320,7930,7930,7930,7930,0
|
|
20231207,162400,240277320,7930,7930,7930,7930,0
|
|
20231207,162300,240277320,7930,7930,7930,7930,0
|
|
20231207,162200,240277320,7930,7930,7930,7930,0
|
|
20231207,162100,240277320,7930,7930,7930,7930,0
|
|
20231207,162000,240277320,7930,7930,7930,7930,0
|
|
20231207,161900,240277320,7930,7930,7930,7930,0
|
|
20231207,161800,240277320,7930,7930,7930,7930,0
|
|
20231207,161700,240277320,7930,7930,7930,7930,0
|
|
20231207,161600,240277320,7930,7930,7930,7930,0
|
|
20231207,161500,240277320,7930,7930,7930,7930,0
|
|
20231207,161400,240277320,7930,7930,7930,7930,0
|
|
20231207,161300,240277320,7930,7930,7930,7930,0
|
|
20231207,161200,240277320,7930,7930,7930,7930,0
|
|
20231207,161100,240277320,7930,7930,7930,7930,0
|
|
20231207,161000,240277320,7930,7930,7930,7930,0
|
|
20231207,160900,240277320,7930,7930,7930,7930,0
|
|
20231207,160800,240277320,7930,7930,7930,7930,0
|
|
20231207,160700,240277320,7930,7930,7930,7930,0
|
|
20231207,160600,240277320,7930,7930,7930,7930,0
|
|
20231207,160500,240277320,7930,7930,7930,7930,0
|
|
20231207,160400,240277320,7930,7930,7930,7930,0
|
|
20231207,160300,240277320,7930,7930,7930,7930,0
|
|
20231207,160200,240277320,7930,7930,7930,7930,0
|
|
20231207,160100,240277320,7930,7930,7930,7930,0
|
|
20231207,160000,240277320,7930,7930,7930,7930,0
|
|
20231207,155900,240277320,7930,7930,7930,7930,0
|
|
20231207,155800,240277320,7930,7930,7930,7930,0
|
|
20231207,155700,240277320,7930,7930,7930,7930,2307
|
|
20231207,155600,240277320,7930,7930,7930,7930,0
|
|
20231207,155500,240277320,7930,7930,7930,7930,0
|
|
20231207,155400,240277320,7930,7930,7930,7930,0
|
|
20231207,155300,240277320,7930,7930,7930,7930,0
|
|
20231207,155200,240277320,7930,7930,7930,7930,0
|
|
20231207,155100,240277320,7930,7930,7930,7930,0
|
|
20231207,155000,240277320,7930,7930,7930,7930,0
|
|
20231207,154900,240277320,7930,7930,7930,7930,0
|
|
20231207,154800,240277320,7930,7930,7930,7930,0
|
|
20231207,154700,240277320,7930,7930,7930,7930,0
|
|
20231207,154600,240277320,7930,7930,7930,7930,0
|
|
20231207,154500,240277320,7930,7930,7930,7930,0
|
|
20231207,154400,240277320,7930,7930,7930,7930,0
|
|
20231207,154300,240277320,7930,7930,7930,7930,0
|
|
20231207,154200,240277320,7930,7930,7930,7930,0
|
|
20231207,154100,240277320,7930,7930,7930,7930,0
|
|
20231207,154000,240277320,7930,7930,7930,7930,0
|
|
20231207,153900,240277320,7930,7930,7930,7930,0
|
|
20231207,153800,240277320,7930,7930,7930,7930,0
|
|
20231207,153700,240277320,7930,7930,7930,7930,0
|
|
20231207,153600,240277320,7930,7930,7930,7930,0
|
|
20231207,153500,240277320,7930,7930,7930,7930,0
|
|
20231207,153400,240277320,7930,7930,7930,7930,0
|
|
20231207,153300,240277320,7930,7930,7930,7930,0
|
|
20231207,153200,240277320,7930,7930,7930,7930,0
|
|
20231207,153100,240277320,7930,7930,7930,7930,0
|
|
20231207,153000,240277320,7930,7930,7930,7930,2307
|
|
20231207,152900,221982810,7950,7950,7950,7950,0
|
|
20231207,152800,221982810,7950,7950,7950,7950,0
|
|
20231207,152700,221982810,7950,7950,7950,7950,0
|
|
20231207,152600,221982810,7950,7950,7950,7950,0
|
|
20231207,152500,221982810,7950,7950,7950,7950,0
|
|
20231207,152400,221982810,7950,7950,7950,7950,0
|
|
20231207,152300,221982810,7950,7950,7950,7950,0
|
|
20231207,152200,221982810,7950,7950,7950,7950,0
|
|
20231207,152100,221982810,7950,7950,7950,7950,0
|
|
20231207,152000,221982810,7950,7950,7950,7950,0
|
|
20231207,151900,221982810,7950,7950,8000,7950,191
|
|
20231207,151800,220459360,7950,7950,7950,7950,0
|
|
20231207,151700,220459360,7950,7950,7950,7950,0
|
|
20231207,151600,220459360,7950,7950,7950,7950,169
|
|
20231207,151500,219115810,7960,7960,7960,7960,0
|
|
20231207,151400,219115810,7960,7960,7960,7960,0
|
|
20231207,151300,219115810,7960,7960,7960,7960,0
|
|
20231207,151200,219115810,7960,7960,7960,7960,48
|
|
20231207,151100,218733730,7960,7960,7960,7960,23
|
|
20231207,151000,218550650,7970,7970,7970,7970,1
|
|
20231207,150900,218542680,7950,7950,7950,7950,1
|
|
20231207,150800,218534730,7950,7950,7950,7950,0
|
|
20231207,150700,218534730,7950,7950,7950,7950,0
|
|
20231207,150600,218534730,7950,7960,7970,7950,325
|
|
20231207,150500,215947870,7960,7960,7960,7960,1
|
|
20231207,150400,215939910,7950,7950,7950,7950,0
|
|
20231207,150300,215939910,7950,7950,7950,7950,20
|
|
20231207,150200,215780910,7960,7960,7960,7960,1
|
|
20231207,150100,215772950,7950,7950,7950,7950,13
|
|
20231207,150000,215669600,7950,7950,7950,7950,32
|
|
20231207,145900,215415200,7960,7960,7960,7960,0
|
|
20231207,145800,215415200,7960,7960,7960,7960,9
|
|
20231207,145700,215343560,7940,7940,7940,7940,0
|
|
20231207,145600,215343560,7940,7940,7940,7940,0
|
|
20231207,145500,215343560,7940,7940,7940,7940,0
|
|
20231207,145400,215343560,7940,7940,7940,7940,40
|
|
20231207,145300,215025960,7940,7950,7950,7940,117
|
|
20231207,145200,214095850,7970,7970,7970,7970,0
|
|
20231207,145100,214095850,7970,7970,7970,7970,1
|
|
20231207,145000,214087880,7950,7950,7950,7950,118
|
|
20231207,144900,213149780,7940,7940,7940,7940,1
|
|
20231207,144800,213141840,7940,7940,7940,7940,124
|
|
20231207,144700,212157280,7960,7950,7960,7950,16
|
|
20231207,144600,212030030,7950,7950,7950,7950,0
|
|
20231207,144500,212030030,7950,7950,7950,7950,0
|
|
20231207,144400,212030030,7950,7950,7950,7950,105
|
|
20231207,144300,211195280,7960,7950,7960,7950,688
|
|
20231207,144200,205725670,7960,7960,7960,7960,3
|
|
20231207,144100,205701790,7960,7960,7960,7960,0
|
|
20231207,144000,205701790,7960,7960,7960,7960,31
|
|
20231207,143900,205455030,7960,7960,7960,7960,252
|
|
20231207,143800,203449110,7960,7950,7960,7950,55
|
|
20231207,143700,203011800,7950,7950,7950,7950,0
|
|
20231207,143600,203011800,7950,7950,7950,7950,0
|
|
20231207,143500,203011800,7950,7950,7950,7950,2
|
|
20231207,143400,202995900,7960,7960,7960,7960,1
|
|
20231207,143300,202987940,7960,7960,7960,7960,3
|
|
20231207,143200,202964060,7960,7960,7960,7960,1
|
|
20231207,143100,202956100,7950,7950,7950,7950,10
|
|
20231207,143000,202876600,7960,7960,7960,7960,0
|
|
20231207,142900,202876600,7960,7960,7960,7960,1
|
|
20231207,142800,202868640,7960,7960,7960,7960,0
|
|
20231207,142700,202868640,7960,7960,7960,7960,0
|
|
20231207,142600,202868640,7960,7960,7960,7960,0
|
|
20231207,142500,202868640,7960,7960,7960,7960,1
|
|
20231207,142400,202860680,7960,7960,7960,7960,0
|
|
20231207,142300,202860680,7960,7960,7960,7960,11
|
|
20231207,142200,202773120,7950,7950,7950,7950,100
|
|
20231207,142100,201978120,7960,7960,7960,7960,0
|
|
20231207,142000,201978120,7960,7960,7960,7960,0
|
|
20231207,141900,201978120,7960,7960,7960,7960,1
|
|
20231207,141800,201970160,7960,7960,7960,7960,0
|
|
20231207,141700,201970160,7960,7960,7960,7960,30
|
|
20231207,141600,201731360,7960,7960,7960,7960,7
|
|
20231207,141500,201675640,7960,7960,7960,7960,1
|
|
20231207,141400,201667680,7960,7960,7960,7960,13
|
|
20231207,141300,201564200,7960,7960,7960,7960,0
|
|
20231207,141200,201564200,7960,7960,7960,7960,0
|
|
20231207,141100,201564200,7960,7960,7960,7960,0
|
|
20231207,141000,201564200,7960,7960,7960,7960,5
|
|
20231207,140900,201524400,7950,7950,7950,7950,356
|
|
20231207,140800,198694200,7950,7960,7960,7950,944
|
|
20231207,140700,191181960,7960,7980,7980,7960,60
|
|
20231207,140600,190704340,7970,7970,7970,7970,0
|
|
20231207,140500,190704340,7970,7970,7970,7970,0
|
|
20231207,140400,190704340,7970,7970,7970,7970,221
|
|
20231207,140300,188942970,8000,8000,8000,8000,0
|
|
20231207,140200,188942970,8000,8000,8000,8000,0
|
|
20231207,140100,188942970,8000,8000,8000,8000,0
|
|
20231207,140000,188942970,8000,8000,8000,8000,0
|
|
20231207,135900,188942970,8000,8000,8000,8000,1
|
|
20231207,135800,188934970,7970,7970,7970,7970,0
|
|
20231207,135700,188934970,7970,7970,7970,7970,0
|
|
20231207,135600,188934970,7970,7970,7970,7970,0
|
|
20231207,135500,188934970,7970,7970,7970,7970,216
|
|
20231207,135400,187213450,7970,7970,7970,7970,0
|
|
20231207,135300,187213450,7970,7970,7970,7970,0
|
|
20231207,135200,187213450,7970,7980,7980,7970,431
|
|
20231207,135100,183778270,8000,8000,8000,8000,0
|
|
20231207,135000,183778270,8000,8000,8000,8000,0
|
|
20231207,134900,183778270,8000,8000,8000,8000,0
|
|
20231207,134800,183778270,8000,8000,8000,8000,0
|
|
20231207,134700,183778270,8000,8000,8000,8000,2
|
|
20231207,134600,183762270,7970,7970,7970,7970,30
|
|
20231207,134500,183523170,8000,8000,8000,8000,1
|
|
20231207,134400,183515170,8000,8000,8000,8000,0
|
|
20231207,134300,183515170,8000,8000,8000,8000,0
|
|
20231207,134200,183515170,8000,8000,8000,8000,0
|
|
20231207,134100,183515170,8000,8000,8000,8000,0
|
|
20231207,134000,183515170,8000,8000,8000,8000,0
|
|
20231207,133900,183515170,8000,8000,8000,8000,0
|
|
20231207,133800,183515170,8000,8000,8000,8000,0
|
|
20231207,133700,183515170,8000,8000,8000,8000,0
|
|
20231207,133600,183515170,8000,8000,8000,8000,5
|
|
20231207,133500,183475170,7970,7970,7970,7970,0
|
|
20231207,133400,183475170,7970,7970,7970,7970,0
|
|
20231207,133300,183475170,7970,7970,7970,7970,0
|
|
20231207,133200,183475170,7970,7970,7970,7970,0
|
|
20231207,133100,183475170,7970,7970,7970,7970,529
|
|
20231207,133000,179259040,8000,8000,8000,8000,0
|
|
20231207,132900,179259040,8000,8000,8000,8000,0
|
|
20231207,132800,179259040,8000,8000,8000,8000,0
|
|
20231207,132700,179259040,8000,8000,8000,8000,0
|
|
20231207,132600,179259040,8000,8000,8000,8000,0
|
|
20231207,132500,179259040,8000,8000,8000,8000,0
|
|
20231207,132400,179259040,8000,8000,8000,8000,0
|
|
20231207,132300,179259040,8000,8000,8000,8000,0
|
|
20231207,132200,179259040,8000,7990,8000,7970,201
|
|
20231207,132100,177657010,7970,7970,7970,7970,30
|
|
20231207,132000,177417910,7970,7970,7970,7970,0
|
|
20231207,131900,177417910,7970,7970,7970,7970,0
|
|
20231207,131800,177417910,7970,7970,7970,7970,0
|
|
20231207,131700,177417910,7970,7970,7970,7970,0
|
|
20231207,131600,177417910,7970,7990,7990,7970,900
|
|
20231207,131500,170236940,8010,8010,8010,8010,0
|
|
20231207,131400,170236940,8010,8010,8010,8010,0
|
|
20231207,131300,170236940,8010,8010,8010,8010,0
|
|
20231207,131200,170236940,8010,8010,8010,8010,0
|
|
20231207,131100,170236940,8010,8010,8010,8010,0
|
|
20231207,131000,170236940,8010,8010,8010,8010,0
|
|
20231207,130900,170236940,8010,8010,8010,8010,0
|
|
20231207,130800,170236940,8010,8010,8010,8010,0
|
|
20231207,130700,170236940,8010,8010,8010,8010,0
|
|
20231207,130600,170236940,8010,8010,8010,8010,1
|
|
20231207,130500,170228930,7990,7990,7990,7990,31
|
|
20231207,130400,169981240,7980,7980,7980,7980,5
|
|
20231207,130300,169941340,8010,8010,8010,8010,0
|
|
20231207,130200,169941340,8010,8010,8010,8010,1
|
|
20231207,130100,169933330,7970,7980,7980,7970,90
|
|
20231207,130000,169215820,8010,8010,8010,8010,0
|
|
20231207,125900,169215820,8010,8010,8010,8010,0
|
|
20231207,125800,169215820,8010,8010,8010,8010,0
|
|
20231207,125700,169215820,8010,8010,8010,8010,0
|
|
20231207,125600,169215820,8010,8010,8010,8010,0
|
|
20231207,125500,169215820,8010,8010,8010,8010,0
|
|
20231207,125400,169215820,8010,8010,8010,8010,0
|
|
20231207,125300,169215820,8010,8010,8010,8010,1
|
|
20231207,125200,169207810,8000,8000,8000,8000,1001
|
|
20231207,125100,161199810,8010,8010,8010,8010,0
|
|
20231207,125000,161199810,8010,8010,8010,8010,0
|
|
20231207,124900,161199810,8010,8010,8010,8010,0
|
|
20231207,124800,161199810,8010,8010,8010,8010,0
|
|
20231207,124700,161199810,8010,8010,8010,8010,0
|
|
20231207,124600,161199810,8010,8010,8010,8010,3
|
|
20231207,124500,161175780,8010,8010,8010,8010,0
|
|
20231207,124400,161175780,8010,8010,8010,8010,0
|
|
20231207,124300,161175780,8010,8010,8010,8010,1
|
|
20231207,124200,161167770,8000,8000,8000,8000,0
|
|
20231207,124100,161167770,8000,8000,8000,8000,3
|
|
20231207,124000,161143770,8000,8000,8000,8000,0
|
|
20231207,123900,161143770,8000,8000,8000,8000,30
|
|
20231207,123800,160903770,8010,8010,8010,8010,0
|
|
20231207,123700,160903770,8010,8010,8010,8010,0
|
|
20231207,123600,160903770,8010,8010,8010,8010,0
|
|
20231207,123500,160903770,8010,8010,8010,8010,0
|
|
20231207,123400,160903770,8010,8010,8010,8010,2
|
|
20231207,123300,160887750,8030,8030,8030,8030,1
|
|
20231207,123200,160879720,8000,8000,8000,8000,69
|
|
20231207,123100,160327720,7980,7980,7980,7980,76
|
|
20231207,123000,159721240,7980,7980,7980,7980,24
|
|
20231207,122900,159529720,7990,7990,7990,7990,0
|
|
20231207,122800,159529720,7990,7990,7990,7990,0
|
|
20231207,122700,159529720,7990,7990,7990,7990,0
|
|
20231207,122600,159529720,7990,7990,7990,7990,0
|
|
20231207,122500,159529720,7990,7990,7990,7990,1
|
|
20231207,122400,159521730,7980,7980,7980,7980,0
|
|
20231207,122300,159521730,7980,7980,7980,7980,60
|
|
20231207,122200,159042930,7990,7990,7990,7990,1
|
|
20231207,122100,159034940,7990,7990,7990,7990,0
|
|
20231207,122000,159034940,7990,7990,7990,7990,0
|
|
20231207,121900,159034940,7990,7990,7990,7990,3
|
|
20231207,121800,159010970,7980,7980,7980,7980,0
|
|
20231207,121700,159010970,7980,7980,7980,7980,0
|
|
20231207,121600,159010970,7980,7980,7980,7980,15
|
|
20231207,121500,158891270,8000,8000,8000,8000,0
|
|
20231207,121400,158891270,8000,8000,8000,8000,0
|
|
20231207,121300,158891270,8000,8000,8000,8000,0
|
|
20231207,121200,158891270,8000,8000,8000,8000,0
|
|
20231207,121100,158891270,8000,8000,8000,8000,1
|
|
20231207,121000,158883270,7990,7990,7990,7990,30
|
|
20231207,120900,158643570,8000,8000,8000,8000,0
|
|
20231207,120800,158643570,8000,8000,8000,8000,0
|
|
20231207,120700,158643570,8000,8000,8000,8000,0
|
|
20231207,120600,158643570,8000,8000,8000,8000,0
|
|
20231207,120500,158643570,8000,8000,8000,8000,0
|
|
20231207,120400,158643570,8000,8000,8000,8000,0
|
|
20231207,120300,158643570,8000,8000,8000,8000,2
|
|
20231207,120200,158627570,7990,7990,7990,7990,0
|
|
20231207,120100,158627570,7990,7990,7990,7990,40
|
|
20231207,120000,158307970,7990,7990,7990,7990,0
|
|
20231207,115900,158307970,7990,7990,7990,7990,0
|
|
20231207,115800,158307970,7990,7990,7990,7990,12
|
|
20231207,115700,158212090,8000,8000,8000,8000,100
|
|
20231207,115600,157412090,8000,8000,8000,8000,1
|
|
20231207,115500,157404090,8000,8000,8000,8000,72
|
|
20231207,115400,156828090,8000,8000,8000,8000,0
|
|
20231207,115300,156828090,8000,8000,8000,8000,0
|
|
20231207,115200,156828090,8000,8000,8000,8000,0
|
|
20231207,115100,156828090,8000,8000,8000,8000,0
|
|
20231207,115000,156828090,8000,8000,8000,8000,0
|
|
20231207,114900,156828090,8000,8000,8000,8000,4
|
|
20231207,114800,156796090,7990,7990,7990,7990,96
|
|
20231207,114700,156029050,8000,8000,8000,8000,0
|
|
20231207,114600,156029050,8000,8000,8000,8000,51
|
|
20231207,114500,155621050,7990,7990,7990,7990,0
|
|
20231207,114400,155621050,7990,7990,7990,7990,0
|
|
20231207,114300,155621050,7990,7990,7990,7990,1
|
|
20231207,114200,155613060,8000,8000,8000,8000,16
|
|
20231207,114100,155485060,8030,8030,8030,8030,0
|
|
20231207,114000,155485060,8030,8030,8030,8030,0
|
|
20231207,113900,155485060,8030,8030,8030,8030,0
|
|
20231207,113800,155485060,8030,8030,8030,8030,0
|
|
20231207,113700,155485060,8030,8030,8030,8030,0
|
|
20231207,113600,155485060,8030,8030,8030,8030,0
|
|
20231207,113500,155485060,8030,8030,8030,8030,0
|
|
20231207,113400,155485060,8030,8030,8030,8030,0
|
|
20231207,113300,155485060,8030,8030,8030,8030,0
|
|
20231207,113200,155485060,8030,8030,8030,8030,0
|
|
20231207,113100,155485060,8030,8030,8030,8030,3
|
|
20231207,113000,155460970,8030,8030,8030,8030,0
|
|
20231207,112900,155460970,8030,8030,8030,8030,0
|
|
20231207,112800,155460970,8030,8030,8030,8030,124
|
|
20231207,112700,154465250,8030,8030,8030,8030,0
|
|
20231207,112600,154465250,8030,8030,8030,8030,0
|
|
20231207,112500,154465250,8030,8030,8030,8030,0
|
|
20231207,112400,154465250,8030,8030,8030,8030,150
|
|
20231207,112300,153260750,8030,8030,8030,8030,0
|
|
20231207,112200,153260750,8030,8020,8030,8020,35
|
|
20231207,112100,152979840,8010,8010,8010,8010,22
|
|
20231207,112000,152803620,8010,8010,8010,8010,0
|
|
20231207,111900,152803620,8010,8010,8010,8010,0
|
|
20231207,111800,152803620,8010,8010,8010,8010,31
|
|
20231207,111700,152555310,8010,8010,8010,8010,0
|
|
20231207,111600,152555310,8010,8000,8010,8000,100
|
|
20231207,111500,151755250,7990,8000,8000,7990,263
|
|
20231207,111400,149651890,8000,8000,8000,8000,0
|
|
20231207,111300,149651890,8000,8000,8000,8000,1
|
|
20231207,111200,149643890,8010,8010,8010,8010,0
|
|
20231207,111100,149643890,8010,8010,8010,8010,0
|
|
20231207,111000,149643890,8010,8010,8010,8010,0
|
|
20231207,110900,149643890,8010,8010,8010,8010,0
|
|
20231207,110800,149643890,8010,8010,8010,8010,0
|
|
20231207,110700,149643890,8010,8010,8010,8010,0
|
|
20231207,110600,149643890,8010,8010,8010,8010,1
|
|
20231207,110500,149635880,7990,7990,7990,7990,0
|
|
20231207,110400,149635880,7990,7990,7990,7990,0
|
|
20231207,110300,149635880,7990,7990,7990,7990,0
|
|
20231207,110200,149635880,7990,8010,8010,7990,3
|
|
20231207,110100,149611870,8050,8050,8050,8050,0
|
|
20231207,110000,149611870,8050,8010,8050,8010,43
|
|
20231207,105900,149266390,8010,7990,8010,7990,22
|
|
20231207,105800,149090430,8030,8030,8030,8030,0
|
|
20231207,105700,149090430,8030,8030,8030,8030,0
|
|
20231207,105600,149090430,8030,8010,8030,8010,413
|
|
20231207,105500,145774080,7990,7990,7990,7990,1
|
|
20231207,105400,145766090,7990,7990,7990,7990,33
|
|
20231207,105300,145502420,8010,8010,8010,8010,0
|
|
20231207,105200,145502420,8010,8010,8010,8010,0
|
|
20231207,105100,145502420,8010,7990,8010,7990,220
|
|
20231207,105000,143744600,7990,7990,7990,7990,0
|
|
20231207,104900,143744600,7990,7990,7990,7990,0
|
|
20231207,104800,143744600,7990,7990,7990,7990,20
|
|
20231207,104700,143584800,8010,8010,8010,8010,0
|
|
20231207,104600,143584800,8010,8010,8010,8010,0
|
|
20231207,104500,143584800,8010,8010,8010,8010,0
|
|
20231207,104400,143584800,8010,8010,8010,8010,0
|
|
20231207,104300,143584800,8010,8010,8010,8010,50
|
|
20231207,104200,143184300,8070,8050,8090,8010,61
|
|
20231207,104100,142693330,8040,8040,8040,8040,112
|
|
20231207,104000,141792850,8040,8040,8040,8040,42
|
|
20231207,103900,141455170,8040,8000,8040,8000,24
|
|
20231207,103800,141263010,8040,8000,8040,8000,884
|
|
20231207,103700,134179150,7990,7990,7990,7990,147
|
|
20231207,103600,133004620,7950,7950,7950,7950,1050
|
|
20231207,103500,124657120,7970,7960,7970,7960,103
|
|
20231207,103400,123837230,7960,7960,7980,7960,822
|
|
20231207,103300,117293840,7980,7990,7990,7960,1330
|
|
20231207,103200,106697570,7970,8000,8030,7970,879
|
|
20231207,103100,99690180,8050,8050,8050,8050,1
|
|
20231207,103000,99682130,8070,8070,8070,8070,0
|
|
20231207,102900,99682130,8070,7980,8070,7980,330
|
|
20231207,102800,97048270,7980,7980,7980,7980,58
|
|
20231207,102700,96585430,7980,7980,7980,7980,2
|
|
20231207,102600,96569470,7980,7980,7980,7980,1
|
|
20231207,102500,96561490,7970,7990,7990,7970,84
|
|
20231207,102400,95890430,7990,7990,7990,7990,0
|
|
20231207,102300,95890430,7990,7990,7990,7970,75
|
|
20231207,102200,95292240,7990,7990,7990,7990,0
|
|
20231207,102100,95292240,7990,7980,7990,7980,51
|
|
20231207,102000,94885250,7990,7990,7990,7990,0
|
|
20231207,101900,94885250,7990,7990,7990,7970,124
|
|
20231207,101800,93895490,7990,7990,7990,7990,0
|
|
20231207,101700,93895490,7990,7990,7990,7990,13
|
|
20231207,101600,93791620,7970,8000,8040,7970,1347
|
|
20231207,101500,83025840,8000,8000,8000,8000,0
|
|
20231207,101400,83025840,8000,8010,8010,8000,1562
|
|
20231207,101300,70529030,8040,8040,8040,8040,0
|
|
20231207,101200,70529030,8040,8040,8040,8040,37
|
|
20231207,101100,70231550,8040,8010,8040,8010,92
|
|
20231207,101000,69494600,8010,8010,8010,8010,80
|
|
20231207,100900,68853800,8000,8000,8000,8000,62
|
|
20231207,100800,68357800,8040,7990,8040,7990,205
|
|
20231207,100700,66718080,7990,7990,7990,7990,18
|
|
20231207,100600,66574260,8000,8000,8000,8000,40
|
|
20231207,100500,66254260,8000,7980,8040,7980,227
|
|
20231207,100400,64439220,7980,7980,7980,7980,6
|
|
20231207,100300,64391340,8000,7990,8000,7990,44
|
|
20231207,100200,64039770,8010,8000,8010,8000,10
|
|
20231207,100100,63959760,8030,8020,8030,8000,255
|
|
20231207,100000,61915960,8000,8000,8000,8000,0
|
|
20231207,095900,61915960,8000,8000,8000,8000,0
|
|
20231207,095800,61915960,8000,8000,8000,8000,0
|
|
20231207,095700,61915960,8000,8000,8000,8000,0
|
|
20231207,095600,61915960,8000,8000,8000,8000,0
|
|
20231207,095500,61915960,8000,8000,8000,8000,0
|
|
20231207,095400,61915960,8000,8020,8020,8000,221
|
|
20231207,095300,60147440,8020,8040,8040,8020,332
|
|
20231207,095200,57483980,8040,8040,8040,8040,0
|
|
20231207,095100,57483980,8040,8040,8040,8040,0
|
|
20231207,095000,57483980,8040,8040,8040,8040,0
|
|
20231207,094900,57483980,8040,8040,8040,8040,0
|
|
20231207,094800,57483980,8040,8040,8040,8040,101
|
|
20231207,094700,56671940,8020,8020,8020,8020,0
|
|
20231207,094600,56671940,8020,8020,8020,8020,0
|
|
20231207,094500,56671940,8020,8020,8020,8020,0
|
|
20231207,094400,56671940,8020,8020,8020,8020,1
|
|
20231207,094300,56663920,8030,8020,8030,8020,180
|
|
20231207,094200,55219830,8020,8020,8020,8020,0
|
|
20231207,094100,55219830,8020,8010,8020,8010,1330
|
|
20231207,094000,44558480,8010,8010,8010,8010,2
|
|
20231207,093900,44542460,8010,8000,8010,8000,16
|
|
20231207,093800,44414440,8020,8020,8020,8020,2
|
|
20231207,093700,44398400,8000,8060,8060,8000,794
|
|
20231207,093600,38019340,8080,8080,8080,8080,6
|
|
20231207,093500,37970860,8010,8020,8020,8010,262
|
|
20231207,093400,35871420,8060,8060,8060,8060,0
|
|
20231207,093300,35871420,8060,8020,8060,8020,250
|
|
20231207,093200,33862420,8010,7970,8060,7970,203
|
|
20231207,093100,32229610,7990,7980,7990,7980,194
|
|
20231207,093000,30681200,7980,7980,7980,7970,15
|
|
20231207,092900,30561630,7970,8000,8000,7970,463
|
|
20231207,092800,26865920,8010,8010,8010,8010,42
|
|
20231207,092700,26529500,8040,8080,8080,8040,61
|
|
20231207,092600,26038580,8100,8100,8100,8100,0
|
|
20231207,092500,26038580,8100,8100,8100,8100,0
|
|
20231207,092400,26038580,8100,8100,8100,8100,0
|
|
20231207,092300,26038580,8100,8100,8100,8100,1
|
|
20231207,092200,26030480,8020,8020,8020,8020,119
|
|
20231207,092100,25076100,8020,8050,8070,8020,215
|
|
20231207,092000,23344450,8050,8050,8050,8050,0
|
|
20231207,091900,23344450,8050,8030,8050,8030,52
|
|
20231207,091800,22925870,8100,8050,8100,8050,89
|
|
20231207,091700,22205120,8070,8070,8070,8070,110
|
|
20231207,091600,21317420,8070,8110,8110,8070,651
|
|
20231207,091500,16041770,8100,8100,8100,8100,142
|
|
20231207,091400,14891570,8100,8040,8100,8040,121
|
|
20231207,091300,13915420,8050,8050,8050,8050,1
|
|
20231207,091200,13907370,8080,8080,8080,8080,144
|
|
20231207,091100,12743850,8070,8020,8070,8000,235
|
|
20231207,091000,10861240,8020,8010,8030,8010,126
|
|
20231207,090900,9851200,8030,8040,8050,8020,683
|
|
20231207,090800,4353410,8030,8030,8030,8030,0
|
|
20231207,090700,4353410,8030,8030,8070,8030,28
|
|
20231207,090600,4128530,8070,8070,8070,8070,2
|
|
20231207,090500,4112390,8080,8080,8080,8080,0
|
|
20231207,090400,4112390,8080,8080,8080,8080,1
|
|
20231207,090300,4104310,8070,8070,8070,8070,106
|
|
20231207,090200,3248890,8070,7990,8070,7990,61
|
|
20231207,090100,2759900,7990,8000,8000,7990,140
|
|
20231207,090000,1640000,8000,8000,8000,8000,205
|