633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,193000,455437100,10160,10160,10160,10160,3008
|
|
20231206,192900,455437100,10160,10160,10160,10160,0
|
|
20231206,192800,455437100,10160,10160,10160,10160,0
|
|
20231206,192700,455437100,10160,10160,10160,10160,0
|
|
20231206,192600,455437100,10160,10160,10160,10160,0
|
|
20231206,192500,455437100,10160,10160,10160,10160,0
|
|
20231206,192400,455437100,10160,10160,10160,10160,0
|
|
20231206,192300,455437100,10160,10160,10160,10160,0
|
|
20231206,192200,455437100,10160,10160,10160,10160,0
|
|
20231206,192100,455437100,10160,10160,10160,10160,0
|
|
20231206,192000,455437100,10160,10160,10160,10160,0
|
|
20231206,191900,455437100,10160,10160,10160,10160,0
|
|
20231206,191800,455437100,10160,10160,10160,10160,0
|
|
20231206,191700,455437100,10160,10160,10160,10160,0
|
|
20231206,191600,455437100,10160,10160,10160,10160,0
|
|
20231206,191500,455437100,10160,10160,10160,10160,0
|
|
20231206,191400,455437100,10160,10160,10160,10160,0
|
|
20231206,191300,455437100,10160,10160,10160,10160,0
|
|
20231206,191200,455437100,10160,10160,10160,10160,0
|
|
20231206,191100,455437100,10160,10160,10160,10160,0
|
|
20231206,191000,455437100,10160,10160,10160,10160,0
|
|
20231206,190900,455437100,10160,10160,10160,10160,0
|
|
20231206,190800,455437100,10160,10160,10160,10160,0
|
|
20231206,190700,455437100,10160,10160,10160,10160,0
|
|
20231206,190600,455437100,10160,10160,10160,10160,0
|
|
20231206,190500,455437100,10160,10160,10160,10160,0
|
|
20231206,190400,455437100,10160,10160,10160,10160,0
|
|
20231206,190300,455437100,10160,10160,10160,10160,0
|
|
20231206,190200,455437100,10160,10160,10160,10160,0
|
|
20231206,190100,455437100,10160,10160,10160,10160,0
|
|
20231206,190000,455437100,10160,10160,10160,10160,3008
|
|
20231206,185900,455437100,10160,10160,10160,10160,0
|
|
20231206,185800,455437100,10160,10160,10160,10160,0
|
|
20231206,185700,455437100,10160,10160,10160,10160,0
|
|
20231206,185600,455437100,10160,10160,10160,10160,0
|
|
20231206,185500,455437100,10160,10160,10160,10160,0
|
|
20231206,185400,455437100,10160,10160,10160,10160,0
|
|
20231206,185300,455437100,10160,10160,10160,10160,0
|
|
20231206,185200,455437100,10160,10160,10160,10160,0
|
|
20231206,185100,455437100,10160,10160,10160,10160,0
|
|
20231206,185000,455437100,10160,10160,10160,10160,0
|
|
20231206,184900,455437100,10160,10160,10160,10160,0
|
|
20231206,184800,455437100,10160,10160,10160,10160,0
|
|
20231206,184700,455437100,10160,10160,10160,10160,0
|
|
20231206,184600,455437100,10160,10160,10160,10160,0
|
|
20231206,184500,455437100,10160,10160,10160,10160,0
|
|
20231206,184400,455437100,10160,10160,10160,10160,0
|
|
20231206,184300,455437100,10160,10160,10160,10160,0
|
|
20231206,184200,455437100,10160,10160,10160,10160,0
|
|
20231206,184100,455437100,10160,10160,10160,10160,0
|
|
20231206,184000,455437100,10160,10160,10160,10160,0
|
|
20231206,183900,455437100,10160,10160,10160,10160,0
|
|
20231206,183800,455437100,10160,10160,10160,10160,0
|
|
20231206,183700,455437100,10160,10160,10160,10160,0
|
|
20231206,183600,455437100,10160,10160,10160,10160,0
|
|
20231206,183500,455437100,10160,10160,10160,10160,0
|
|
20231206,183400,455437100,10160,10160,10160,10160,0
|
|
20231206,183300,455437100,10160,10160,10160,10160,0
|
|
20231206,183200,455437100,10160,10160,10160,10160,0
|
|
20231206,183100,455437100,10160,10160,10160,10160,0
|
|
20231206,183000,455437100,10160,10160,10160,10160,3008
|
|
20231206,182900,455437100,10160,10160,10160,10160,0
|
|
20231206,182800,455437100,10160,10160,10160,10160,0
|
|
20231206,182700,455437100,10160,10160,10160,10160,0
|
|
20231206,182600,455437100,10160,10160,10160,10160,0
|
|
20231206,182500,455437100,10160,10160,10160,10160,0
|
|
20231206,182400,455437100,10160,10160,10160,10160,0
|
|
20231206,182300,455437100,10160,10160,10160,10160,0
|
|
20231206,182200,455437100,10160,10160,10160,10160,0
|
|
20231206,182100,455437100,10160,10160,10160,10160,0
|
|
20231206,182000,455437100,10160,10160,10160,10160,0
|
|
20231206,181900,455437100,10160,10160,10160,10160,0
|
|
20231206,181800,455437100,10160,10160,10160,10160,0
|
|
20231206,181700,455437100,10160,10160,10160,10160,0
|
|
20231206,181600,455437100,10160,10160,10160,10160,0
|
|
20231206,181500,455437100,10160,10160,10160,10160,0
|
|
20231206,181400,455437100,10160,10160,10160,10160,0
|
|
20231206,181300,455437100,10160,10160,10160,10160,0
|
|
20231206,181200,455437100,10160,10160,10160,10160,0
|
|
20231206,181100,455437100,10160,10160,10160,10160,0
|
|
20231206,181000,455437100,10160,10160,10160,10160,0
|
|
20231206,180900,455437100,10160,10160,10160,10160,0
|
|
20231206,180800,455437100,10160,10160,10160,10160,0
|
|
20231206,180700,455437100,10160,10160,10160,10160,0
|
|
20231206,180600,455437100,10160,10160,10160,10160,0
|
|
20231206,180500,455437100,10160,10160,10160,10160,0
|
|
20231206,180400,455437100,10160,10160,10160,10160,0
|
|
20231206,180300,455437100,10160,10160,10160,10160,0
|
|
20231206,180200,455437100,10160,10160,10160,10160,0
|
|
20231206,180100,455437100,10160,10160,10160,10160,0
|
|
20231206,180000,455437100,10160,10160,10160,10160,3008
|
|
20231206,175900,455437100,10160,10160,10160,10160,0
|
|
20231206,175800,455437100,10160,10160,10160,10160,0
|
|
20231206,175700,455437100,10160,10160,10160,10160,0
|
|
20231206,175600,455437100,10160,10160,10160,10160,0
|
|
20231206,175500,455437100,10160,10160,10160,10160,0
|
|
20231206,175400,455437100,10160,10160,10160,10160,0
|
|
20231206,175300,455437100,10160,10160,10160,10160,0
|
|
20231206,175200,455437100,10160,10160,10160,10160,0
|
|
20231206,175100,455437100,10160,10160,10160,10160,0
|
|
20231206,175000,455437100,10160,10160,10160,10160,0
|
|
20231206,174900,455437100,10160,10160,10160,10160,0
|
|
20231206,174800,455437100,10160,10160,10160,10160,0
|
|
20231206,174700,455437100,10160,10160,10160,10160,0
|
|
20231206,174600,455437100,10160,10160,10160,10160,0
|
|
20231206,174500,455437100,10160,10160,10160,10160,0
|
|
20231206,174400,455437100,10160,10160,10160,10160,0
|
|
20231206,174300,455437100,10160,10160,10160,10160,0
|
|
20231206,174200,455437100,10160,10160,10160,10160,0
|
|
20231206,174100,455437100,10160,10160,10160,10160,0
|
|
20231206,174000,455437100,10160,10160,10160,10160,0
|
|
20231206,173900,455437100,10160,10160,10160,10160,0
|
|
20231206,173800,455437100,10160,10160,10160,10160,0
|
|
20231206,173700,455437100,10160,10160,10160,10160,0
|
|
20231206,173600,455437100,10160,10160,10160,10160,0
|
|
20231206,173500,455437100,10160,10160,10160,10160,0
|
|
20231206,173400,455437100,10160,10160,10160,10160,0
|
|
20231206,173300,455437100,10160,10160,10160,10160,0
|
|
20231206,173200,455437100,10160,10160,10160,10160,0
|
|
20231206,173100,455437100,10160,10160,10160,10160,0
|
|
20231206,173000,455437100,10160,10160,10160,10160,3008
|
|
20231206,172900,455437100,10160,10160,10160,10160,0
|
|
20231206,172800,455437100,10160,10160,10160,10160,0
|
|
20231206,172700,455437100,10160,10160,10160,10160,0
|
|
20231206,172600,455437100,10160,10160,10160,10160,0
|
|
20231206,172500,455437100,10160,10160,10160,10160,0
|
|
20231206,172400,455437100,10160,10160,10160,10160,0
|
|
20231206,172300,455437100,10160,10160,10160,10160,0
|
|
20231206,172200,455437100,10160,10160,10160,10160,0
|
|
20231206,172100,455437100,10160,10160,10160,10160,0
|
|
20231206,172000,455437100,10160,10160,10160,10160,0
|
|
20231206,171900,455437100,10160,10160,10160,10160,0
|
|
20231206,171800,455437100,10160,10160,10160,10160,0
|
|
20231206,171700,455437100,10160,10160,10160,10160,0
|
|
20231206,171600,455437100,10160,10160,10160,10160,0
|
|
20231206,171500,455437100,10160,10160,10160,10160,0
|
|
20231206,171400,455437100,10160,10160,10160,10160,0
|
|
20231206,171300,455437100,10160,10160,10160,10160,0
|
|
20231206,171200,455437100,10160,10160,10160,10160,0
|
|
20231206,171100,455437100,10160,10160,10160,10160,0
|
|
20231206,171000,455437100,10160,10160,10160,10160,0
|
|
20231206,170900,455437100,10160,10160,10160,10160,0
|
|
20231206,170800,455437100,10160,10160,10160,10160,0
|
|
20231206,170700,455437100,10160,10160,10160,10160,0
|
|
20231206,170600,455437100,10160,10160,10160,10160,0
|
|
20231206,170500,455437100,10160,10160,10160,10160,0
|
|
20231206,170400,455437100,10160,10160,10160,10160,0
|
|
20231206,170300,455437100,10160,10160,10160,10160,0
|
|
20231206,170200,455437100,10160,10160,10160,10160,0
|
|
20231206,170100,455437100,10160,10160,10160,10160,0
|
|
20231206,170000,455437100,10160,10160,10160,10160,3008
|
|
20231206,165900,455437100,10160,10160,10160,10160,0
|
|
20231206,165800,455437100,10160,10160,10160,10160,0
|
|
20231206,165700,455437100,10160,10160,10160,10160,0
|
|
20231206,165600,455437100,10160,10160,10160,10160,0
|
|
20231206,165500,455437100,10160,10160,10160,10160,0
|
|
20231206,165400,455437100,10160,10160,10160,10160,0
|
|
20231206,165300,455437100,10160,10160,10160,10160,0
|
|
20231206,165200,455437100,10160,10160,10160,10160,0
|
|
20231206,165100,455437100,10160,10160,10160,10160,0
|
|
20231206,165000,455437100,10160,10160,10160,10160,0
|
|
20231206,164900,455437100,10160,10160,10160,10160,0
|
|
20231206,164800,455437100,10160,10160,10160,10160,0
|
|
20231206,164700,455437100,10160,10160,10160,10160,0
|
|
20231206,164600,455437100,10160,10160,10160,10160,0
|
|
20231206,164500,455437100,10160,10160,10160,10160,0
|
|
20231206,164400,455437100,10160,10160,10160,10160,0
|
|
20231206,164300,455437100,10160,10160,10160,10160,0
|
|
20231206,164200,455437100,10160,10160,10160,10160,0
|
|
20231206,164100,455437100,10160,10160,10160,10160,0
|
|
20231206,164000,455437100,10160,10160,10160,10160,0
|
|
20231206,163900,455437100,10160,10160,10160,10160,0
|
|
20231206,163800,455437100,10160,10160,10160,10160,0
|
|
20231206,163700,455437100,10160,10160,10160,10160,0
|
|
20231206,163600,455437100,10160,10160,10160,10160,0
|
|
20231206,163500,455437100,10160,10160,10160,10160,0
|
|
20231206,163400,455437100,10160,10160,10160,10160,0
|
|
20231206,163300,455437100,10160,10160,10160,10160,0
|
|
20231206,163200,455437100,10160,10160,10160,10160,0
|
|
20231206,163100,455437100,10160,10160,10160,10160,0
|
|
20231206,163000,455437100,10160,10160,10160,10160,3008
|
|
20231206,162900,455437100,10160,10160,10160,10160,0
|
|
20231206,162800,455437100,10160,10160,10160,10160,0
|
|
20231206,162700,455437100,10160,10160,10160,10160,0
|
|
20231206,162600,455437100,10160,10160,10160,10160,0
|
|
20231206,162500,455437100,10160,10160,10160,10160,0
|
|
20231206,162400,455437100,10160,10160,10160,10160,0
|
|
20231206,162300,455437100,10160,10160,10160,10160,0
|
|
20231206,162200,455437100,10160,10160,10160,10160,0
|
|
20231206,162100,455437100,10160,10160,10160,10160,0
|
|
20231206,162000,455437100,10160,10160,10160,10160,0
|
|
20231206,161900,455437100,10160,10160,10160,10160,0
|
|
20231206,161800,455437100,10160,10160,10160,10160,0
|
|
20231206,161700,455437100,10160,10160,10160,10160,0
|
|
20231206,161600,455437100,10160,10160,10160,10160,0
|
|
20231206,161500,455437100,10160,10160,10160,10160,0
|
|
20231206,161400,455437100,10160,10160,10160,10160,0
|
|
20231206,161300,455437100,10160,10160,10160,10160,0
|
|
20231206,161200,455437100,10160,10160,10160,10160,0
|
|
20231206,161100,455437100,10160,10160,10160,10160,0
|
|
20231206,161000,455437100,10160,10160,10160,10160,0
|
|
20231206,160900,455437100,10160,10160,10160,10160,0
|
|
20231206,160800,455437100,10160,10160,10160,10160,0
|
|
20231206,160700,455437100,10160,10160,10160,10160,0
|
|
20231206,160600,455437100,10160,10160,10160,10160,0
|
|
20231206,160500,455437100,10160,10160,10160,10160,0
|
|
20231206,160400,455437100,10160,10160,10160,10160,0
|
|
20231206,160300,455437100,10160,10160,10160,10160,0
|
|
20231206,160200,455437100,10160,10160,10160,10160,0
|
|
20231206,160100,455437100,10160,10160,10160,10160,0
|
|
20231206,160000,455437100,10160,10160,10160,10160,3008
|
|
20231206,155900,455437100,10160,10160,10160,10160,0
|
|
20231206,155800,455437100,10160,10160,10160,10160,0
|
|
20231206,155700,455437100,10160,10160,10160,10160,0
|
|
20231206,155600,455437100,10160,10160,10160,10160,0
|
|
20231206,155500,455437100,10160,10160,10160,10160,0
|
|
20231206,155400,455437100,10160,10160,10160,10160,0
|
|
20231206,155300,455437100,10160,10160,10160,10160,0
|
|
20231206,155200,455437100,10160,10160,10160,10160,0
|
|
20231206,155100,455437100,10160,10160,10160,10160,0
|
|
20231206,155000,455437100,10160,10160,10160,10160,0
|
|
20231206,154900,455437100,10160,10160,10160,10160,0
|
|
20231206,154800,455437100,10160,10160,10160,10160,0
|
|
20231206,154700,455437100,10160,10160,10160,10160,0
|
|
20231206,154600,455437100,10160,10160,10160,10160,0
|
|
20231206,154500,455437100,10160,10160,10160,10160,0
|
|
20231206,154400,455437100,10160,10160,10160,10160,0
|
|
20231206,154300,455437100,10160,10160,10160,10160,0
|
|
20231206,154200,455437100,10160,10160,10160,10160,0
|
|
20231206,154100,455437100,10160,10160,10160,10160,0
|
|
20231206,154000,455437100,10160,10160,10160,10160,0
|
|
20231206,153900,455437100,10160,10160,10160,10160,0
|
|
20231206,153800,455437100,10160,10160,10160,10160,0
|
|
20231206,153700,455437100,10160,10160,10160,10160,0
|
|
20231206,153600,455437100,10160,10160,10160,10160,0
|
|
20231206,153500,455437100,10160,10160,10160,10160,0
|
|
20231206,153400,455437100,10160,10160,10160,10160,0
|
|
20231206,153300,455437100,10160,10160,10160,10160,0
|
|
20231206,153200,455437100,10160,10160,10160,10160,0
|
|
20231206,153100,455437100,10160,10160,10160,10160,0
|
|
20231206,153000,455437100,10160,10160,10160,10160,6016
|
|
20231206,152900,424875820,10150,10150,10150,10150,0
|
|
20231206,152800,424875820,10150,10150,10150,10150,0
|
|
20231206,152700,424875820,10150,10150,10150,10150,0
|
|
20231206,152600,424875820,10150,10150,10150,10150,0
|
|
20231206,152500,424875820,10150,10150,10150,10150,0
|
|
20231206,152400,424875820,10150,10150,10150,10150,0
|
|
20231206,152300,424875820,10150,10150,10150,10150,0
|
|
20231206,152200,424875820,10150,10150,10150,10150,0
|
|
20231206,152100,424875820,10150,10150,10150,10150,0
|
|
20231206,152000,424875820,10150,10150,10150,10150,0
|
|
20231206,151900,424875820,10150,10140,10150,10140,442
|
|
20231206,151800,420393250,10150,10150,10150,10150,10
|
|
20231206,151700,420291750,10140,10120,10150,10120,1220
|
|
20231206,151600,407933920,10130,10120,10130,10120,30
|
|
20231206,151500,407630300,10090,10090,10090,10090,0
|
|
20231206,151400,407630300,10090,10110,10110,10090,116
|
|
20231206,151300,406458600,10100,10130,10130,10100,52
|
|
20231206,151200,405932160,10130,10130,10130,10130,45
|
|
20231206,151100,405476310,10130,10130,10130,10130,30
|
|
20231206,151000,405172410,10130,10130,10130,10130,0
|
|
20231206,150900,405172410,10130,10130,10130,10130,0
|
|
20231206,150800,405172410,10130,10130,10130,10130,0
|
|
20231206,150700,405172410,10130,10100,10130,10100,152
|
|
20231206,150600,403636640,10100,10100,10100,10100,0
|
|
20231206,150500,403636640,10100,10100,10100,10100,0
|
|
20231206,150400,403636640,10100,10100,10100,10100,0
|
|
20231206,150300,403636640,10100,10100,10100,10100,0
|
|
20231206,150200,403636640,10100,10100,10100,10100,0
|
|
20231206,150100,403636640,10100,10090,10100,10090,309
|
|
20231206,150000,400516330,10090,10110,10110,10090,1138
|
|
20231206,145900,389022430,10140,10140,10140,10140,5
|
|
20231206,145800,388971730,10110,10110,10110,10110,19
|
|
20231206,145700,388779640,10140,10140,10140,10140,0
|
|
20231206,145600,388779640,10140,10140,10140,10140,20
|
|
20231206,145500,388576840,10140,10140,10140,10140,0
|
|
20231206,145400,388576840,10140,10140,10140,10140,0
|
|
20231206,145300,388576840,10140,10140,10140,10140,200
|
|
20231206,145200,386548840,10140,10140,10140,10140,2
|
|
20231206,145100,386528560,10110,10110,10110,10110,0
|
|
20231206,145000,386528560,10110,10110,10110,10110,0
|
|
20231206,144900,386528560,10110,10110,10110,10110,10
|
|
20231206,144800,386427460,10110,10110,10110,10110,11
|
|
20231206,144700,386316250,10140,10140,10140,10140,350
|
|
20231206,144600,382767250,10160,10160,10160,10160,0
|
|
20231206,144500,382767250,10160,10150,10160,10150,188
|
|
20231206,144400,380858750,10170,10170,10170,10170,0
|
|
20231206,144300,380858750,10170,10170,10170,10170,0
|
|
20231206,144200,380858750,10170,10170,10170,10170,0
|
|
20231206,144100,380858750,10170,10170,10170,10170,0
|
|
20231206,144000,380858750,10170,10170,10170,10170,0
|
|
20231206,143900,380858750,10170,10170,10170,10170,0
|
|
20231206,143800,380858750,10170,10170,10170,10170,0
|
|
20231206,143700,380858750,10170,10170,10170,10170,0
|
|
20231206,143600,380858750,10170,10170,10170,10170,0
|
|
20231206,143500,380858750,10170,10170,10170,10170,2
|
|
20231206,143400,380838410,10170,10170,10170,10170,0
|
|
20231206,143300,380838410,10170,10170,10170,10170,0
|
|
20231206,143200,380838410,10170,10170,10170,10170,0
|
|
20231206,143100,380838410,10170,10080,10170,10080,100
|
|
20231206,143000,379824980,10080,10080,10080,10080,0
|
|
20231206,142900,379824980,10080,10080,10080,10080,0
|
|
20231206,142800,379824980,10080,10080,10080,10080,53
|
|
20231206,142700,379290740,10160,10160,10160,10160,0
|
|
20231206,142600,379290740,10160,10160,10160,10160,0
|
|
20231206,142500,379290740,10160,10150,10160,10150,900
|
|
20231206,142400,370150190,10150,10090,10150,10090,1000
|
|
20231206,142300,360038150,10100,10100,10100,10100,0
|
|
20231206,142200,360038150,10100,10100,10100,10100,5
|
|
20231206,142100,359987650,10070,10070,10070,10070,0
|
|
20231206,142000,359987650,10070,10070,10070,10070,0
|
|
20231206,141900,359987650,10070,10070,10070,10070,0
|
|
20231206,141800,359987650,10070,10070,10070,10070,59
|
|
20231206,141700,359393520,10070,10070,10070,10070,0
|
|
20231206,141600,359393520,10070,10070,10070,10070,0
|
|
20231206,141500,359393520,10070,10070,10070,10070,0
|
|
20231206,141400,359393520,10070,10070,10070,10070,0
|
|
20231206,141300,359393520,10070,10070,10070,10070,0
|
|
20231206,141200,359393520,10070,10080,10080,10070,218
|
|
20231206,141100,357197020,10090,10090,10090,10090,202
|
|
20231206,141000,355158840,10080,10080,10080,10080,0
|
|
20231206,140900,355158840,10080,10080,10080,10080,0
|
|
20231206,140800,355158840,10080,10080,10080,10080,89
|
|
20231206,140700,354261720,10080,10080,10080,10080,0
|
|
20231206,140600,354261720,10080,10080,10080,10080,0
|
|
20231206,140500,354261720,10080,10080,10080,10080,10
|
|
20231206,140400,354160920,10080,10080,10080,10080,2
|
|
20231206,140300,354140760,10080,10080,10080,10080,121
|
|
20231206,140200,352921080,10080,10080,10080,10080,0
|
|
20231206,140100,352921080,10080,10080,10080,10080,0
|
|
20231206,140000,352921080,10080,10080,10080,10080,14
|
|
20231206,135900,352779960,10100,10100,10100,10100,49
|
|
20231206,135800,352285060,10100,10100,10100,10100,1
|
|
20231206,135700,352274960,10100,10100,10100,10100,0
|
|
20231206,135600,352274960,10100,10090,10100,10090,62
|
|
20231206,135500,351649360,10100,10100,10100,10100,354
|
|
20231206,135400,348073960,10110,10120,10120,10110,158
|
|
20231206,135300,346476530,10120,10120,10120,10120,110
|
|
20231206,135200,345363330,10120,10110,10120,10110,249
|
|
20231206,135100,342845920,10120,10120,10120,10120,0
|
|
20231206,135000,342845920,10120,10120,10120,10120,0
|
|
20231206,134900,342845920,10120,10120,10120,10120,0
|
|
20231206,134800,342845920,10120,10120,10120,10120,6
|
|
20231206,134700,342785200,10130,10120,10130,10120,160
|
|
20231206,134600,341164510,10130,10120,10130,10120,58
|
|
20231206,134500,340577540,10130,10130,10130,10130,0
|
|
20231206,134400,340577540,10130,10130,10130,10130,55
|
|
20231206,134300,340020390,10130,10120,10130,10120,107
|
|
20231206,134200,338936600,10120,10130,10130,10120,7
|
|
20231206,134100,338865740,10120,10120,10120,10120,121
|
|
20231206,134000,337641220,10120,10120,10120,10120,0
|
|
20231206,133900,337641220,10120,10120,10120,10120,0
|
|
20231206,133800,337641220,10120,10120,10120,10120,0
|
|
20231206,133700,337641220,10120,10120,10120,10120,100
|
|
20231206,133600,336629220,10130,10130,10130,10130,0
|
|
20231206,133500,336629220,10130,10120,10130,10120,106
|
|
20231206,133400,335555900,10110,10110,10110,10110,5
|
|
20231206,133300,335505350,10120,10120,10120,10120,0
|
|
20231206,133200,335505350,10120,10120,10120,10120,0
|
|
20231206,133100,335505350,10120,10120,10120,10120,0
|
|
20231206,133000,335505350,10120,10120,10120,10120,627
|
|
20231206,132900,329160110,10120,10120,10120,10120,68
|
|
20231206,132800,328471950,10110,10110,10110,10110,317
|
|
20231206,132700,325267080,10110,10110,10110,10110,0
|
|
20231206,132600,325267080,10110,10110,10110,10110,0
|
|
20231206,132500,325267080,10110,10110,10110,10110,10
|
|
20231206,132400,325165980,10100,10100,10100,10100,0
|
|
20231206,132300,325165980,10100,10100,10100,10100,4
|
|
20231206,132200,325125580,10100,10100,10100,10100,20
|
|
20231206,132100,324923580,10110,10110,10110,10110,0
|
|
20231206,132000,324923580,10110,10110,10110,10110,0
|
|
20231206,131900,324923580,10110,10090,10110,10090,1308
|
|
20231206,131800,311723410,10090,10080,10090,10080,143
|
|
20231206,131700,310281870,10080,10080,10080,10080,0
|
|
20231206,131600,310281870,10080,10080,10080,10080,35
|
|
20231206,131500,309929070,10080,10080,10080,10080,0
|
|
20231206,131400,309929070,10080,10080,10080,10080,130
|
|
20231206,131300,308618670,10080,10080,10080,10080,1
|
|
20231206,131200,308608590,10090,10090,10090,10090,0
|
|
20231206,131100,308608590,10090,10090,10090,10090,0
|
|
20231206,131000,308608590,10090,10090,10090,10090,0
|
|
20231206,130900,308608590,10090,10090,10090,10090,0
|
|
20231206,130800,308608590,10090,10090,10090,10090,0
|
|
20231206,130700,308608590,10090,10090,10090,10090,0
|
|
20231206,130600,308608590,10090,10090,10090,10090,0
|
|
20231206,130500,308608590,10090,10090,10090,10090,0
|
|
20231206,130400,308608590,10090,10090,10090,10090,80
|
|
20231206,130300,307801390,10090,10090,10090,10090,0
|
|
20231206,130200,307801390,10090,10090,10090,10090,62
|
|
20231206,130100,307175810,10090,10090,10090,10090,78
|
|
20231206,130000,306388790,10090,10090,10090,10090,0
|
|
20231206,125900,306388790,10090,10090,10090,10090,14
|
|
20231206,125800,306247530,10100,10100,10100,10100,0
|
|
20231206,125700,306247530,10100,10100,10100,10090,52
|
|
20231206,125600,305722630,10100,10100,10100,10100,123
|
|
20231206,125500,304480330,10090,10090,10090,10090,100
|
|
20231206,125400,303471330,10090,10090,10090,10090,100
|
|
20231206,125300,302462330,10090,10090,10090,10090,0
|
|
20231206,125200,302462330,10090,10090,10090,10090,0
|
|
20231206,125100,302462330,10090,10090,10090,10090,0
|
|
20231206,125000,302462330,10090,10090,10090,10090,0
|
|
20231206,124900,302462330,10090,10100,10100,10090,62
|
|
20231206,124800,301836450,10100,10100,10100,10100,0
|
|
20231206,124700,301836450,10100,10090,10100,10090,12
|
|
20231206,124600,301715350,10100,10100,10100,10100,0
|
|
20231206,124500,301715350,10100,10100,10100,10100,0
|
|
20231206,124400,301715350,10100,10100,10100,10100,30
|
|
20231206,124300,301412350,10100,10100,10100,10100,0
|
|
20231206,124200,301412350,10100,10100,10100,10100,0
|
|
20231206,124100,301412350,10100,10090,10100,10090,60
|
|
20231206,124000,300806550,10100,10100,10100,10100,2
|
|
20231206,123900,300786350,10090,10080,10090,10080,60
|
|
20231206,123800,300180970,10090,10090,10090,10090,160
|
|
20231206,123700,298566570,10090,10090,10090,10090,0
|
|
20231206,123600,298566570,10090,10090,10090,10090,100
|
|
20231206,123500,297557570,10090,10090,10090,10090,1
|
|
20231206,123400,297547480,10090,10090,10090,10090,0
|
|
20231206,123300,297547480,10090,10090,10090,10090,0
|
|
20231206,123200,297547480,10090,10090,10090,10090,0
|
|
20231206,123100,297547480,10090,10090,10090,10090,60
|
|
20231206,123000,296942080,10090,10090,10090,10090,0
|
|
20231206,122900,296942080,10090,10090,10090,10090,0
|
|
20231206,122800,296942080,10090,10090,10090,10090,60
|
|
20231206,122700,296336680,10090,10090,10090,10090,100
|
|
20231206,122600,295327680,10090,10090,10090,10090,30
|
|
20231206,122500,295024980,10100,10100,10100,10100,0
|
|
20231206,122400,295024980,10100,10090,10100,10050,802
|
|
20231206,122300,286962540,10100,10100,10100,10100,0
|
|
20231206,122200,286962540,10100,10100,10100,10100,0
|
|
20231206,122100,286962540,10100,10100,10100,10100,2
|
|
20231206,122000,286942340,10100,10100,10100,10090,234
|
|
20231206,121900,284580620,10090,10090,10090,10070,931
|
|
20231206,121800,275191190,10090,10080,10090,10080,12
|
|
20231206,121700,275070210,10080,10080,10080,10080,0
|
|
20231206,121600,275070210,10080,10080,10080,10080,10
|
|
20231206,121500,274969410,10090,10090,10090,10090,0
|
|
20231206,121400,274969410,10090,10090,10090,10090,0
|
|
20231206,121300,274969410,10090,10090,10090,10090,0
|
|
20231206,121200,274969410,10090,10090,10090,10090,0
|
|
20231206,121100,274969410,10090,10080,10090,10080,273
|
|
20231206,121000,272216460,10070,10080,10080,10070,7
|
|
20231206,120900,272145960,10070,10070,10080,10070,7
|
|
20231206,120800,272075460,10070,10070,10070,10070,281
|
|
20231206,120700,269245790,10070,10070,10070,10070,0
|
|
20231206,120600,269245790,10070,10070,10070,10070,0
|
|
20231206,120500,269245790,10070,10070,10070,10070,0
|
|
20231206,120400,269245790,10070,10070,10070,10070,0
|
|
20231206,120300,269245790,10070,10070,10070,10070,40
|
|
20231206,120200,268842990,10070,10070,10070,10050,232
|
|
20231206,120100,266510650,10070,10060,10070,10060,71
|
|
20231206,120000,265796380,10060,10060,10060,10060,10
|
|
20231206,115900,265695780,10070,10060,10070,10060,2
|
|
20231206,115800,265675650,10060,10060,10060,10060,0
|
|
20231206,115700,265675650,10060,10060,10060,10060,303
|
|
20231206,115600,262627470,10050,10050,10050,10050,0
|
|
20231206,115500,262627470,10050,10050,10050,10050,500
|
|
20231206,115400,257602470,10050,10060,10060,10050,234
|
|
20231206,115300,255249660,10060,10060,10060,10060,0
|
|
20231206,115200,255249660,10060,10060,10060,10060,0
|
|
20231206,115100,255249660,10060,10060,10060,10060,0
|
|
20231206,115000,255249660,10060,10060,10060,10060,0
|
|
20231206,114900,255249660,10060,10060,10060,10060,30
|
|
20231206,114800,254947860,10060,10060,10060,10060,0
|
|
20231206,114700,254947860,10060,10060,10060,10060,1
|
|
20231206,114600,254937800,10060,10060,10060,10060,0
|
|
20231206,114500,254937800,10060,10060,10060,10060,0
|
|
20231206,114400,254937800,10060,10060,10060,10060,31
|
|
20231206,114300,254625940,10060,10060,10060,10050,53
|
|
20231206,114200,254092890,10060,10060,10060,10060,30
|
|
20231206,114100,253791090,10060,10060,10060,10060,12
|
|
20231206,114000,253670370,10060,10060,10060,10060,0
|
|
20231206,113900,253670370,10060,10060,10060,10060,0
|
|
20231206,113800,253670370,10060,10050,10060,10050,2
|
|
20231206,113700,253650260,10050,10050,10050,10050,0
|
|
20231206,113600,253650260,10050,10050,10050,10050,24
|
|
20231206,113500,253409060,10050,10050,10050,10050,30
|
|
20231206,113400,253107560,10050,10050,10050,10050,167
|
|
20231206,113300,251429210,10050,10050,10050,10050,0
|
|
20231206,113200,251429210,10050,10070,10070,10050,252
|
|
20231206,113100,248892430,10070,10070,10070,10070,0
|
|
20231206,113000,248892430,10070,10070,10070,10070,8
|
|
20231206,112900,248811870,10080,10080,10080,10080,2
|
|
20231206,112800,248791710,10080,10080,10080,10080,35
|
|
20231206,112700,248438910,10080,10080,10080,10080,0
|
|
20231206,112600,248438910,10080,10080,10080,10080,100
|
|
20231206,112500,247430910,10090,10090,10090,10090,0
|
|
20231206,112400,247430910,10090,10090,10090,10090,0
|
|
20231206,112300,247430910,10090,10090,10090,10090,30
|
|
20231206,112200,247128210,10090,10090,10090,10090,60
|
|
20231206,112100,246522810,10090,10090,10090,10090,0
|
|
20231206,112000,246522810,10090,10090,10090,10090,539
|
|
20231206,111900,241084300,10090,10090,10090,10090,0
|
|
20231206,111800,241084300,10090,10090,10090,10090,0
|
|
20231206,111700,241084300,10090,10090,10090,10090,0
|
|
20231206,111600,241084300,10090,10090,10090,10090,19
|
|
20231206,111500,240892590,10090,10090,10090,10090,0
|
|
20231206,111400,240892590,10090,10090,10090,10090,6
|
|
20231206,111300,240832050,10090,10090,10090,10090,2
|
|
20231206,111200,240811870,10090,10090,10090,10090,0
|
|
20231206,111100,240811870,10090,10090,10090,10090,60
|
|
20231206,111000,240206470,10090,10100,10100,10090,66
|
|
20231206,110900,239540510,10090,10090,10090,10090,36
|
|
20231206,110800,239177270,10090,10070,10090,10070,1342
|
|
20231206,110700,225652680,10070,10070,10070,10070,10
|
|
20231206,110600,225551980,10070,10070,10070,10070,116
|
|
20231206,110500,224383860,10070,10060,10070,10060,412
|
|
20231206,110400,220237920,10060,10050,10060,10050,25
|
|
20231206,110300,219986650,10050,10050,10050,10050,1
|
|
20231206,110200,219976600,10060,10060,10060,10050,53
|
|
20231206,110100,219443860,10070,10060,10070,10060,6
|
|
20231206,110000,219383480,10070,10070,10070,10070,60
|
|
20231206,105900,218779280,10070,10070,10070,10070,90
|
|
20231206,105800,217872980,10070,10070,10070,10070,10
|
|
20231206,105700,217772280,10070,10080,10080,10070,67
|
|
20231206,105600,217097560,10090,10090,10090,10090,0
|
|
20231206,105500,217097560,10090,10050,10090,10050,102
|
|
20231206,105400,216070840,10050,10070,10070,10050,205
|
|
20231206,105300,214009690,10070,10060,10070,10060,58
|
|
20231206,105200,213426190,10050,10040,10050,10030,990
|
|
20231206,105100,203482170,10050,10040,10050,10040,487
|
|
20231206,105000,198591880,10030,10030,10030,10030,175
|
|
20231206,104900,196836630,10030,10030,10030,10030,237
|
|
20231206,104800,194459520,10020,10020,10020,10020,138
|
|
20231206,104700,193076760,10020,10020,10020,10020,61
|
|
20231206,104600,192465540,10020,10020,10020,10020,0
|
|
20231206,104500,192465540,10020,10020,10020,10020,0
|
|
20231206,104400,192465540,10020,10020,10020,10020,0
|
|
20231206,104300,192465540,10020,10020,10020,10020,334
|
|
20231206,104200,189118860,10020,10020,10020,10020,0
|
|
20231206,104100,189118860,10020,10020,10020,10020,81
|
|
20231206,104000,188307240,10020,10020,10020,10020,0
|
|
20231206,103900,188307240,10020,10020,10020,10020,2
|
|
20231206,103800,188287200,10010,10010,10010,10010,1
|
|
20231206,103700,188277190,10010,10010,10010,10010,0
|
|
20231206,103600,188277190,10010,10010,10010,10010,0
|
|
20231206,103500,188277190,10010,10010,10010,10010,27
|
|
20231206,103400,188006920,10000,10000,10000,10000,0
|
|
20231206,103300,188006920,10000,10000,10000,10000,6
|
|
20231206,103200,187946920,10000,10000,10000,10000,15
|
|
20231206,103100,187796920,10000,10000,10000,10000,20
|
|
20231206,103000,187596920,10000,10000,10000,10000,60
|
|
20231206,102900,186996920,10000,10010,10010,10000,386
|
|
20231206,102800,183136880,10020,10020,10020,10020,2
|
|
20231206,102700,183116840,10010,10010,10010,10010,5
|
|
20231206,102600,183066790,10000,10010,10010,10000,38
|
|
20231206,102500,182686740,10010,10010,10010,10010,55
|
|
20231206,102400,182136190,10020,10020,10020,10020,3
|
|
20231206,102300,182106130,10020,10020,10020,10020,0
|
|
20231206,102200,182106130,10020,10020,10020,10020,5
|
|
20231206,102100,182056030,10020,10020,10020,10020,0
|
|
20231206,102000,182056030,10020,10020,10020,10020,2
|
|
20231206,101900,182035990,10010,10010,10010,10010,0
|
|
20231206,101800,182035990,10010,10010,10010,10010,70
|
|
20231206,101700,181335290,10010,10010,10010,10010,0
|
|
20231206,101600,181335290,10010,10010,10010,10010,27
|
|
20231206,101500,181065020,10020,10020,10020,10020,0
|
|
20231206,101400,181065020,10020,10020,10020,10020,0
|
|
20231206,101300,181065020,10020,10020,10020,10020,12
|
|
20231206,101200,180944780,10000,10000,10000,10000,0
|
|
20231206,101100,180944780,10000,10000,10000,10000,20
|
|
20231206,101000,180744780,10000,10000,10000,10000,0
|
|
20231206,100900,180744780,10000,10000,10000,10000,0
|
|
20231206,100800,180744780,10000,10000,10000,10000,0
|
|
20231206,100700,180744780,10000,10000,10000,10000,180
|
|
20231206,100600,178944780,10000,10000,10000,10000,0
|
|
20231206,100500,178944780,10000,10000,10000,10000,0
|
|
20231206,100400,178944780,10000,10000,10000,10000,18
|
|
20231206,100300,178764780,10000,10000,10000,10000,0
|
|
20231206,100200,178764780,10000,10000,10000,10000,0
|
|
20231206,100100,178764780,10000,10000,10000,10000,2
|
|
20231206,100000,178744780,10000,10000,10000,10000,0
|
|
20231206,095900,178744780,10000,10000,10000,10000,60
|
|
20231206,095800,178144780,10000,9990,10000,9990,180
|
|
20231206,095700,176345630,9950,9960,9960,9950,190
|
|
20231206,095600,174453970,9950,9950,9950,9950,0
|
|
20231206,095500,174453970,9950,9950,9950,9950,0
|
|
20231206,095400,174453970,9950,9950,9950,9950,156
|
|
20231206,095300,172901770,9930,9930,9930,9930,0
|
|
20231206,095200,172901770,9930,9930,9930,9930,0
|
|
20231206,095100,172901770,9930,9930,9930,9930,0
|
|
20231206,095000,172901770,9930,9930,9930,9930,50
|
|
20231206,094900,172405270,9930,9930,9930,9930,36
|
|
20231206,094800,172047790,9960,9960,9960,9960,10
|
|
20231206,094700,171948190,9960,9960,9960,9960,0
|
|
20231206,094600,171948190,9960,9940,9960,9930,337
|
|
20231206,094500,168599170,9950,9980,9980,9950,1591
|
|
20231206,094400,152764380,9990,10000,10000,9990,3
|
|
20231206,094300,152734400,9990,9990,9990,9990,1
|
|
20231206,094200,152724410,10000,10000,10000,10000,0
|
|
20231206,094100,152724410,10000,10000,10000,10000,0
|
|
20231206,094000,152724410,10000,10000,10000,10000,0
|
|
20231206,093900,152724410,10000,10000,10000,10000,14
|
|
20231206,093800,152584410,10000,10000,10000,10000,2
|
|
20231206,093700,152564410,10000,10000,10000,10000,3
|
|
20231206,093600,152534410,10000,10000,10000,10000,3
|
|
20231206,093500,152504410,9970,9970,9970,9970,41
|
|
20231206,093400,152095640,9970,9990,9990,9970,4167
|
|
20231206,093300,110468750,9990,9990,9990,9990,1113
|
|
20231206,093200,99349880,9990,9990,9990,9990,50
|
|
20231206,093100,98850380,10020,10020,10020,10020,0
|
|
20231206,093000,98850380,10020,10020,10020,10020,2
|
|
20231206,092900,98830340,10000,10000,10000,10000,100
|
|
20231206,092800,97830340,10020,10020,10020,10020,20
|
|
20231206,092700,97629940,10020,10020,10020,10020,0
|
|
20231206,092600,97629940,10020,10020,10020,10020,5000
|
|
20231206,092500,47529940,10020,10020,10020,10020,30
|
|
20231206,092400,47229340,10020,10020,10020,10020,0
|
|
20231206,092300,47229340,10020,10020,10020,10020,0
|
|
20231206,092200,47229340,10020,10020,10020,10020,2
|
|
20231206,092100,47209300,10030,10030,10030,10030,0
|
|
20231206,092000,47209300,10030,10030,10030,10030,0
|
|
20231206,091900,47209300,10030,10030,10030,10030,2
|
|
20231206,091800,47189240,9950,9970,9970,9950,1720
|
|
20231206,091700,30067630,10030,9980,10030,9980,41
|
|
20231206,091600,29658400,9970,9980,9980,9970,260
|
|
20231206,091500,27065600,9960,9960,9960,9960,0
|
|
20231206,091400,27065600,9960,9960,9960,9960,0
|
|
20231206,091300,27065600,9960,9980,9980,9960,383
|
|
20231206,091200,23245410,10040,10040,10040,10040,2
|
|
20231206,091100,23225330,9980,9980,9980,9980,0
|
|
20231206,091000,23225330,9980,9980,9980,9980,0
|
|
20231206,090900,23225330,9980,9980,9980,9980,0
|
|
20231206,090800,23225330,9980,10040,10040,9980,3
|
|
20231206,090700,23195330,10050,10050,10050,10050,8
|
|
20231206,090600,23114930,10050,10000,10050,9990,520
|
|
20231206,090500,17912550,9990,10000,10000,9990,498
|
|
20231206,090400,12937480,9990,10000,10000,9990,86
|
|
20231206,090300,12078290,10000,9990,10000,9990,642
|
|
20231206,090200,5663050,9990,9990,9990,9990,5
|
|
20231206,090100,5613100,9980,9980,9980,9980,375
|
|
20231206,090000,1870600,9950,9950,9950,9950,188
|