604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190100,263904270,9850,9850,9850,9850,275
|
|
20231206,190000,263904270,9850,9850,9850,9850,0
|
|
20231206,185900,263904270,9850,9850,9850,9850,0
|
|
20231206,185800,263904270,9850,9850,9850,9850,0
|
|
20231206,185700,263904270,9850,9850,9850,9850,0
|
|
20231206,185600,263904270,9850,9850,9850,9850,0
|
|
20231206,185500,263904270,9850,9850,9850,9850,0
|
|
20231206,185400,263904270,9850,9850,9850,9850,0
|
|
20231206,185300,263904270,9850,9850,9850,9850,0
|
|
20231206,185200,263904270,9850,9850,9850,9850,0
|
|
20231206,185100,263904270,9850,9850,9850,9850,0
|
|
20231206,185000,263904270,9850,9850,9850,9850,0
|
|
20231206,184900,263904270,9850,9850,9850,9850,0
|
|
20231206,184800,263904270,9850,9850,9850,9850,0
|
|
20231206,184700,263904270,9850,9850,9850,9850,0
|
|
20231206,184600,263904270,9850,9850,9850,9850,0
|
|
20231206,184500,263904270,9850,9850,9850,9850,0
|
|
20231206,184400,263904270,9850,9850,9850,9850,0
|
|
20231206,184300,263904270,9850,9850,9850,9850,0
|
|
20231206,184200,263904270,9850,9850,9850,9850,0
|
|
20231206,184100,263904270,9850,9850,9850,9850,0
|
|
20231206,184000,263904270,9850,9850,9850,9850,0
|
|
20231206,183900,263904270,9850,9850,9850,9850,0
|
|
20231206,183800,263904270,9850,9850,9850,9850,0
|
|
20231206,183700,263904270,9850,9850,9850,9850,0
|
|
20231206,183600,263904270,9850,9850,9850,9850,0
|
|
20231206,183500,263904270,9850,9850,9850,9850,0
|
|
20231206,183400,263904270,9850,9850,9850,9850,0
|
|
20231206,183300,263904270,9850,9850,9850,9850,0
|
|
20231206,183200,263904270,9850,9850,9850,9850,0
|
|
20231206,183100,263904270,9850,9850,9850,9850,275
|
|
20231206,183000,263904270,9850,9850,9850,9850,0
|
|
20231206,182900,263904270,9850,9850,9850,9850,0
|
|
20231206,182800,263904270,9850,9850,9850,9850,0
|
|
20231206,182700,263904270,9850,9850,9850,9850,0
|
|
20231206,182600,263904270,9850,9850,9850,9850,0
|
|
20231206,182500,263904270,9850,9850,9850,9850,0
|
|
20231206,182400,263904270,9850,9850,9850,9850,0
|
|
20231206,182300,263904270,9850,9850,9850,9850,0
|
|
20231206,182200,263904270,9850,9850,9850,9850,0
|
|
20231206,182100,263904270,9850,9850,9850,9850,0
|
|
20231206,182000,263904270,9850,9850,9850,9850,0
|
|
20231206,181900,263904270,9850,9850,9850,9850,0
|
|
20231206,181800,263904270,9850,9850,9850,9850,0
|
|
20231206,181700,263904270,9850,9850,9850,9850,0
|
|
20231206,181600,263904270,9850,9850,9850,9850,0
|
|
20231206,181500,263904270,9850,9850,9850,9850,0
|
|
20231206,181400,263904270,9850,9850,9850,9850,0
|
|
20231206,181300,263904270,9850,9850,9850,9850,0
|
|
20231206,181200,263904270,9850,9850,9850,9850,0
|
|
20231206,181100,263904270,9850,9850,9850,9850,0
|
|
20231206,181000,263904270,9850,9850,9850,9850,0
|
|
20231206,180900,263904270,9850,9850,9850,9850,0
|
|
20231206,180800,263904270,9850,9850,9850,9850,0
|
|
20231206,180700,263904270,9850,9850,9850,9850,0
|
|
20231206,180600,263904270,9850,9850,9850,9850,0
|
|
20231206,180500,263904270,9850,9850,9850,9850,0
|
|
20231206,180400,263904270,9850,9850,9850,9850,0
|
|
20231206,180300,263904270,9850,9850,9850,9850,0
|
|
20231206,180200,263904270,9850,9850,9850,9850,0
|
|
20231206,180100,263904270,9850,9850,9850,9850,275
|
|
20231206,180000,263904270,9850,9850,9850,9850,0
|
|
20231206,175900,263904270,9850,9850,9850,9850,0
|
|
20231206,175800,263904270,9850,9850,9850,9850,0
|
|
20231206,175700,263904270,9850,9850,9850,9850,0
|
|
20231206,175600,263904270,9850,9850,9850,9850,0
|
|
20231206,175500,263904270,9850,9850,9850,9850,0
|
|
20231206,175400,263904270,9850,9850,9850,9850,0
|
|
20231206,175300,263904270,9850,9850,9850,9850,0
|
|
20231206,175200,263904270,9850,9850,9850,9850,0
|
|
20231206,175100,263904270,9850,9850,9850,9850,0
|
|
20231206,175000,263904270,9850,9850,9850,9850,0
|
|
20231206,174900,263904270,9850,9850,9850,9850,0
|
|
20231206,174800,263904270,9850,9850,9850,9850,0
|
|
20231206,174700,263904270,9850,9850,9850,9850,0
|
|
20231206,174600,263904270,9850,9850,9850,9850,0
|
|
20231206,174500,263904270,9850,9850,9850,9850,0
|
|
20231206,174400,263904270,9850,9850,9850,9850,0
|
|
20231206,174300,263904270,9850,9850,9850,9850,0
|
|
20231206,174200,263904270,9850,9850,9850,9850,0
|
|
20231206,174100,263904270,9850,9850,9850,9850,0
|
|
20231206,174000,263904270,9850,9850,9850,9850,0
|
|
20231206,173900,263904270,9850,9850,9850,9850,0
|
|
20231206,173800,263904270,9850,9850,9850,9850,0
|
|
20231206,173700,263904270,9850,9850,9850,9850,0
|
|
20231206,173600,263904270,9850,9850,9850,9850,0
|
|
20231206,173500,263904270,9850,9850,9850,9850,0
|
|
20231206,173400,263904270,9850,9850,9850,9850,0
|
|
20231206,173300,263904270,9850,9850,9850,9850,0
|
|
20231206,173200,263904270,9850,9850,9850,9850,0
|
|
20231206,173100,263904270,9850,9850,9850,9850,275
|
|
20231206,173000,263904270,9850,9850,9850,9850,0
|
|
20231206,172900,263904270,9850,9850,9850,9850,0
|
|
20231206,172800,263904270,9850,9850,9850,9850,0
|
|
20231206,172700,263904270,9850,9850,9850,9850,0
|
|
20231206,172600,263904270,9850,9850,9850,9850,0
|
|
20231206,172500,263904270,9850,9850,9850,9850,0
|
|
20231206,172400,263904270,9850,9850,9850,9850,0
|
|
20231206,172300,263904270,9850,9850,9850,9850,0
|
|
20231206,172200,263904270,9850,9850,9850,9850,0
|
|
20231206,172100,263904270,9850,9850,9850,9850,0
|
|
20231206,172000,263904270,9850,9850,9850,9850,0
|
|
20231206,171900,263904270,9850,9850,9850,9850,0
|
|
20231206,171800,263904270,9850,9850,9850,9850,0
|
|
20231206,171700,263904270,9850,9850,9850,9850,0
|
|
20231206,171600,263904270,9850,9850,9850,9850,0
|
|
20231206,171500,263904270,9850,9850,9850,9850,0
|
|
20231206,171400,263904270,9850,9850,9850,9850,0
|
|
20231206,171300,263904270,9850,9850,9850,9850,0
|
|
20231206,171200,263904270,9850,9850,9850,9850,0
|
|
20231206,171100,263904270,9850,9850,9850,9850,0
|
|
20231206,171000,263904270,9850,9850,9850,9850,0
|
|
20231206,170900,263904270,9850,9850,9850,9850,0
|
|
20231206,170800,263904270,9850,9850,9850,9850,0
|
|
20231206,170700,263904270,9850,9850,9850,9850,0
|
|
20231206,170600,263904270,9850,9850,9850,9850,0
|
|
20231206,170500,263904270,9850,9850,9850,9850,0
|
|
20231206,170400,263904270,9850,9850,9850,9850,0
|
|
20231206,170300,263904270,9850,9850,9850,9850,0
|
|
20231206,170200,263904270,9850,9850,9850,9850,0
|
|
20231206,170100,263904270,9850,9850,9850,9850,275
|
|
20231206,170000,263904270,9850,9850,9850,9850,0
|
|
20231206,165900,263904270,9850,9850,9850,9850,0
|
|
20231206,165800,263904270,9850,9850,9850,9850,0
|
|
20231206,165700,263904270,9850,9850,9850,9850,0
|
|
20231206,165600,263904270,9850,9850,9850,9850,0
|
|
20231206,165500,263904270,9850,9850,9850,9850,0
|
|
20231206,165400,263904270,9850,9850,9850,9850,0
|
|
20231206,165300,263904270,9850,9850,9850,9850,0
|
|
20231206,165200,263904270,9850,9850,9850,9850,0
|
|
20231206,165100,263904270,9850,9850,9850,9850,0
|
|
20231206,165000,263904270,9850,9850,9850,9850,0
|
|
20231206,164900,263904270,9850,9850,9850,9850,0
|
|
20231206,164800,263904270,9850,9850,9850,9850,0
|
|
20231206,164700,263904270,9850,9850,9850,9850,0
|
|
20231206,164600,263904270,9850,9850,9850,9850,0
|
|
20231206,164500,263904270,9850,9850,9850,9850,0
|
|
20231206,164400,263904270,9850,9850,9850,9850,0
|
|
20231206,164300,263904270,9850,9850,9850,9850,0
|
|
20231206,164200,263904270,9850,9850,9850,9850,0
|
|
20231206,164100,263904270,9850,9850,9850,9850,0
|
|
20231206,164000,263904270,9850,9850,9850,9850,0
|
|
20231206,163900,263904270,9850,9850,9850,9850,0
|
|
20231206,163800,263904270,9850,9850,9850,9850,0
|
|
20231206,163700,263904270,9850,9850,9850,9850,0
|
|
20231206,163600,263904270,9850,9850,9850,9850,0
|
|
20231206,163500,263904270,9850,9850,9850,9850,0
|
|
20231206,163400,263904270,9850,9850,9850,9850,0
|
|
20231206,163300,263904270,9850,9850,9850,9850,0
|
|
20231206,163200,263904270,9850,9850,9850,9850,0
|
|
20231206,163100,263904270,9850,9850,9850,9850,275
|
|
20231206,163000,263904270,9850,9850,9850,9850,0
|
|
20231206,162900,263904270,9850,9850,9850,9850,0
|
|
20231206,162800,263904270,9850,9850,9850,9850,0
|
|
20231206,162700,263904270,9850,9850,9850,9850,0
|
|
20231206,162600,263904270,9850,9850,9850,9850,0
|
|
20231206,162500,263904270,9850,9850,9850,9850,0
|
|
20231206,162400,263904270,9850,9850,9850,9850,0
|
|
20231206,162300,263904270,9850,9850,9850,9850,0
|
|
20231206,162200,263904270,9850,9850,9850,9850,0
|
|
20231206,162100,263904270,9850,9850,9850,9850,0
|
|
20231206,162000,263904270,9850,9850,9850,9850,0
|
|
20231206,161900,263904270,9850,9850,9850,9850,0
|
|
20231206,161800,263904270,9850,9850,9850,9850,0
|
|
20231206,161700,263904270,9850,9850,9850,9850,0
|
|
20231206,161600,263904270,9850,9850,9850,9850,0
|
|
20231206,161500,263904270,9850,9850,9850,9850,0
|
|
20231206,161400,263904270,9850,9850,9850,9850,0
|
|
20231206,161300,263904270,9850,9850,9850,9850,0
|
|
20231206,161200,263904270,9850,9850,9850,9850,0
|
|
20231206,161100,263904270,9850,9850,9850,9850,0
|
|
20231206,161000,263904270,9850,9850,9850,9850,0
|
|
20231206,160900,263904270,9850,9850,9850,9850,0
|
|
20231206,160800,263904270,9850,9850,9850,9850,0
|
|
20231206,160700,263904270,9850,9850,9850,9850,0
|
|
20231206,160600,263904270,9850,9850,9850,9850,0
|
|
20231206,160500,263904270,9850,9850,9850,9850,0
|
|
20231206,160400,263904270,9850,9850,9850,9850,0
|
|
20231206,160300,263904270,9850,9850,9850,9850,0
|
|
20231206,160200,263904270,9850,9850,9850,9850,0
|
|
20231206,160100,263904270,9850,9850,9850,9850,275
|
|
20231206,160000,263904270,9850,9850,9850,9850,0
|
|
20231206,155900,263904270,9850,9850,9850,9850,0
|
|
20231206,155800,263904270,9850,9850,9850,9850,0
|
|
20231206,155700,263904270,9850,9850,9850,9850,0
|
|
20231206,155600,263904270,9850,9850,9850,9850,0
|
|
20231206,155500,263904270,9850,9850,9850,9850,0
|
|
20231206,155400,263904270,9850,9850,9850,9850,0
|
|
20231206,155300,263904270,9850,9850,9850,9850,0
|
|
20231206,155200,263904270,9850,9850,9850,9850,0
|
|
20231206,155100,263904270,9850,9850,9850,9850,0
|
|
20231206,155000,263904270,9850,9850,9850,9850,0
|
|
20231206,154900,263904270,9850,9850,9850,9850,0
|
|
20231206,154800,263904270,9850,9850,9850,9850,0
|
|
20231206,154700,263904270,9850,9850,9850,9850,0
|
|
20231206,154600,263904270,9850,9850,9850,9850,0
|
|
20231206,154500,263904270,9850,9850,9850,9850,0
|
|
20231206,154400,263904270,9850,9850,9850,9850,0
|
|
20231206,154300,263904270,9850,9850,9850,9850,0
|
|
20231206,154200,263904270,9850,9850,9850,9850,0
|
|
20231206,154100,263904270,9850,9850,9850,9850,0
|
|
20231206,154000,263904270,9850,9850,9850,9850,0
|
|
20231206,153900,263904270,9850,9850,9850,9850,0
|
|
20231206,153800,263904270,9850,9850,9850,9850,0
|
|
20231206,153700,263904270,9850,9850,9850,9850,0
|
|
20231206,153600,263904270,9850,9850,9850,9850,0
|
|
20231206,153500,263904270,9850,9850,9850,9850,0
|
|
20231206,153400,263904270,9850,9850,9850,9850,0
|
|
20231206,153300,263904270,9850,9850,9850,9850,0
|
|
20231206,153200,263904270,9850,9850,9850,9850,0
|
|
20231206,153100,263904270,9850,9850,9850,9850,275
|
|
20231206,153000,263904270,9850,9850,9850,9850,275
|
|
20231206,152900,261195520,9850,9850,9850,9850,0
|
|
20231206,152800,261195520,9850,9850,9850,9850,0
|
|
20231206,152700,261195520,9850,9850,9850,9850,0
|
|
20231206,152600,261195520,9850,9850,9850,9850,0
|
|
20231206,152500,261195520,9850,9850,9850,9850,0
|
|
20231206,152400,261195520,9850,9850,9850,9850,0
|
|
20231206,152300,261195520,9850,9850,9850,9850,0
|
|
20231206,152200,261195520,9850,9850,9850,9850,0
|
|
20231206,152100,261195520,9850,9850,9850,9850,0
|
|
20231206,152000,261195520,9850,9850,9850,9850,0
|
|
20231206,151900,261195520,9850,9840,9850,9840,257
|
|
20231206,151800,258664100,9840,9840,9840,9840,2
|
|
20231206,151700,258644420,9840,9830,9840,9830,41
|
|
20231206,151600,258241020,9840,9840,9840,9840,2
|
|
20231206,151500,258221340,9830,9830,9830,9830,6
|
|
20231206,151400,258162360,9830,9830,9830,9820,101
|
|
20231206,151300,257169840,9830,9830,9840,9830,128
|
|
20231206,151200,255911520,9830,9830,9830,9830,0
|
|
20231206,151100,255911520,9830,9830,9830,9830,204
|
|
20231206,151000,253906200,9830,9840,9840,9830,10
|
|
20231206,150900,253807890,9840,9840,9840,9840,1
|
|
20231206,150800,253798050,9830,9840,9840,9830,11
|
|
20231206,150700,253689850,9840,9840,9840,9840,32
|
|
20231206,150600,253374970,9840,9840,9840,9840,1
|
|
20231206,150500,253365130,9830,9830,9830,9830,0
|
|
20231206,150400,253365130,9830,9830,9830,9830,20
|
|
20231206,150300,253168530,9830,9830,9830,9830,71
|
|
20231206,150200,252470600,9830,9830,9830,9830,39
|
|
20231206,150100,252087230,9840,9830,9840,9830,10
|
|
20231206,150000,251988860,9830,9820,9830,9820,230
|
|
20231206,145900,249729110,9830,9840,9850,9830,122
|
|
20231206,145800,248528510,9830,9830,9830,9830,49
|
|
20231206,145700,248046840,9830,9830,9830,9830,21
|
|
20231206,145600,247840410,9830,9830,9830,9830,16
|
|
20231206,145500,247683130,9830,9830,9830,9830,1
|
|
20231206,145400,247673300,9830,9820,9830,9820,22
|
|
20231206,145300,247457240,9830,9840,9840,9830,12
|
|
20231206,145200,247339170,9850,9820,9850,9820,189
|
|
20231206,145100,245482590,9820,9820,9820,9820,64
|
|
20231206,145000,244854110,9830,9830,9830,9830,0
|
|
20231206,144900,244854110,9830,9830,9840,9830,13
|
|
20231206,144800,244726310,9840,9840,9840,9840,1
|
|
20231206,144700,244716470,9850,9850,9850,9850,0
|
|
20231206,144600,244716470,9850,9850,9850,9850,1
|
|
20231206,144500,244706620,9850,9850,9850,9850,0
|
|
20231206,144400,244706620,9850,9830,9850,9820,403
|
|
20231206,144300,240748990,9840,9840,9840,9840,8
|
|
20231206,144200,240670270,9840,9840,9840,9840,4
|
|
20231206,144100,240630910,9840,9840,9850,9840,31
|
|
20231206,144000,240325860,9850,9820,9850,9810,44
|
|
20231206,143900,239893820,9840,9850,9860,9820,1970
|
|
20231206,143800,220532900,9850,9850,9850,9850,115
|
|
20231206,143700,219400150,9850,9850,9850,9850,20
|
|
20231206,143600,219203150,9840,9850,9850,9840,115
|
|
20231206,143500,218071280,9860,9840,9860,9840,285
|
|
20231206,143400,215266500,9840,9840,9840,9840,22
|
|
20231206,143300,215050020,9850,9850,9850,9850,29
|
|
20231206,143200,214764370,9850,9850,9860,9850,9
|
|
20231206,143100,214675710,9850,9850,9850,9850,2
|
|
20231206,143000,214656010,9850,9850,9860,9840,634
|
|
20231206,142900,208416230,9850,9850,9850,9850,3
|
|
20231206,142800,208386680,9860,9850,9860,9850,3
|
|
20231206,142700,208357120,9850,9850,9850,9850,1
|
|
20231206,142600,208347270,9850,9850,9850,9850,3
|
|
20231206,142500,208317720,9850,9850,9850,9850,29
|
|
20231206,142400,208032070,9860,9860,9860,9850,17
|
|
20231206,142300,207864460,9850,9850,9860,9850,8
|
|
20231206,142200,207785610,9860,9850,9860,9850,3
|
|
20231206,142100,207756050,9860,9850,9860,9850,3
|
|
20231206,142000,207726490,9860,9850,9860,9850,25
|
|
20231206,141900,207480010,9860,9840,9860,9840,35
|
|
20231206,141800,207135420,9840,9840,9840,9840,20
|
|
20231206,141700,206938620,9840,9840,9840,9840,71
|
|
20231206,141600,206239980,9840,9850,9850,9840,11
|
|
20231206,141500,206131730,9850,9850,9850,9850,2
|
|
20231206,141400,206112030,9850,9850,9850,9850,13
|
|
20231206,141300,205983980,9850,9860,9860,9850,126
|
|
20231206,141200,204741640,9860,9860,9860,9860,6
|
|
20231206,141100,204682480,9870,9860,9870,9860,56
|
|
20231206,141000,204130280,9860,9870,9870,9860,3
|
|
20231206,140900,204100680,9850,9870,9870,9850,58
|
|
20231206,140800,203528660,9870,9880,9880,9870,73
|
|
20231206,140700,202807550,9880,9870,9880,9870,56
|
|
20231206,140600,202254770,9870,9880,9880,9870,2
|
|
20231206,140500,202235020,9870,9880,9880,9870,3
|
|
20231206,140400,202205400,9870,9870,9870,9870,5
|
|
20231206,140300,202156050,9880,9880,9880,9880,2
|
|
20231206,140200,202136290,9870,9870,9870,9870,0
|
|
20231206,140100,202136290,9870,9860,9870,9860,458
|
|
20231206,140000,197616800,9870,9870,9870,9870,0
|
|
20231206,135900,197616800,9870,9870,9870,9870,0
|
|
20231206,135800,197616800,9870,9850,9870,9850,449
|
|
20231206,135700,193193340,9850,9850,9850,9850,319
|
|
20231206,135600,190051190,9850,9850,9850,9850,64
|
|
20231206,135500,189420790,9850,9840,9850,9840,133
|
|
20231206,135400,188110750,9840,9840,9840,9840,2
|
|
20231206,135300,188091070,9850,9840,9850,9840,2
|
|
20231206,135200,188071380,9840,9840,9840,9840,3
|
|
20231206,135100,188041860,9840,9850,9850,9840,52
|
|
20231206,135000,187529680,9850,9850,9850,9840,7
|
|
20231206,134900,187460740,9840,9840,9840,9840,3
|
|
20231206,134800,187431220,9840,9840,9840,9840,22
|
|
20231206,134700,187214740,9840,9840,9840,9840,1
|
|
20231206,134600,187204900,9840,9840,9840,9840,3
|
|
20231206,134500,187175380,9840,9840,9840,9840,2
|
|
20231206,134400,187155700,9850,9840,9850,9840,11
|
|
20231206,134300,187047450,9850,9840,9850,9830,659
|
|
20231206,134200,180563680,9840,9840,9840,9840,0
|
|
20231206,134100,180563680,9840,9840,9840,9840,0
|
|
20231206,134000,180563680,9840,9840,9840,9840,19
|
|
20231206,133900,180376720,9840,9840,9840,9840,27
|
|
20231206,133800,180111040,9840,9840,9840,9840,0
|
|
20231206,133700,180111040,9840,9840,9840,9840,82
|
|
20231206,133600,179304160,9840,9840,9840,9840,1
|
|
20231206,133500,179294320,9840,9840,9840,9840,4
|
|
20231206,133400,179254960,9850,9830,9850,9830,29
|
|
20231206,133300,178969600,9850,9820,9850,9820,192
|
|
20231206,133200,177081720,9830,9830,9830,9830,6
|
|
20231206,133100,177022740,9820,9820,9820,9820,0
|
|
20231206,133000,177022740,9820,9820,9820,9820,3
|
|
20231206,132900,176993280,9830,9830,9830,9830,118
|
|
20231206,132800,175833340,9830,9830,9830,9820,812
|
|
20231206,132700,167851530,9850,9850,9850,9850,0
|
|
20231206,132600,167851530,9850,9850,9850,9850,0
|
|
20231206,132500,167851530,9850,9850,9850,9850,48
|
|
20231206,132400,167378730,9850,9850,9850,9850,0
|
|
20231206,132300,167378730,9850,9850,9850,9850,0
|
|
20231206,132200,167378730,9850,9830,9850,9830,173
|
|
20231206,132100,165677550,9830,9830,9830,9830,0
|
|
20231206,132000,165677550,9830,9830,9830,9830,24
|
|
20231206,131900,165441630,9830,9830,9830,9830,51
|
|
20231206,131800,164940300,9840,9840,9840,9840,119
|
|
20231206,131700,163769340,9830,9830,9830,9830,2
|
|
20231206,131600,163749680,9830,9840,9840,9830,2
|
|
20231206,131500,163730010,9840,9850,9850,9840,80
|
|
20231206,131400,162942790,9840,9840,9840,9840,3
|
|
20231206,131300,162913270,9840,9840,9840,9840,1
|
|
20231206,131200,162903430,9840,9840,9840,9840,3
|
|
20231206,131100,162873910,9850,9840,9850,9840,3
|
|
20231206,131000,162844380,9850,9840,9850,9840,244
|
|
20231206,130900,160441590,9840,9840,9840,9840,60
|
|
20231206,130800,159851190,9840,9840,9840,9840,28
|
|
20231206,130700,159575670,9840,9840,9840,9840,10
|
|
20231206,130600,159477270,9830,9830,9830,9830,75
|
|
20231206,130500,158740020,9840,9840,9840,9840,0
|
|
20231206,130400,158740020,9840,9840,9840,9840,10
|
|
20231206,130300,158641620,9840,9840,9840,9840,0
|
|
20231206,130200,158641620,9840,9840,9840,9840,1
|
|
20231206,130100,158631780,9840,9840,9840,9840,0
|
|
20231206,130000,158631780,9840,9840,9840,9840,0
|
|
20231206,125900,158631780,9840,9840,9840,9840,0
|
|
20231206,125800,158631780,9840,9840,9840,9840,36
|
|
20231206,125700,158277540,9830,9830,9830,9830,0
|
|
20231206,125600,158277540,9830,9830,9830,9830,36
|
|
20231206,125500,157923660,9840,9840,9840,9840,0
|
|
20231206,125400,157923660,9840,9840,9840,9840,21
|
|
20231206,125300,157717020,9830,9840,9840,9830,165
|
|
20231206,125200,156094850,9840,9850,9850,9840,21
|
|
20231206,125100,155888110,9850,9840,9850,9840,10
|
|
20231206,125000,155789700,9850,9850,9850,9850,15
|
|
20231206,124900,155641950,9850,9850,9850,9840,43
|
|
20231206,124800,155218630,9840,9840,9840,9840,1
|
|
20231206,124700,155208790,9840,9840,9840,9840,50
|
|
20231206,124600,154716790,9840,9840,9840,9840,3
|
|
20231206,124500,154687270,9840,9850,9850,9840,52
|
|
20231206,124400,154175580,9840,9850,9850,9840,5
|
|
20231206,124300,154126350,9850,9840,9850,9840,43
|
|
20231206,124200,153702830,9840,9840,9850,9840,337
|
|
20231206,124100,150386710,9850,9850,9850,9850,0
|
|
20231206,124000,150386710,9850,9840,9850,9840,24
|
|
20231206,123900,150150330,9840,9840,9840,9840,9
|
|
20231206,123800,150061770,9840,9840,9840,9840,0
|
|
20231206,123700,150061770,9840,9840,9840,9840,20
|
|
20231206,123600,149864970,9840,9840,9840,9840,0
|
|
20231206,123500,149864970,9840,9840,9840,9840,0
|
|
20231206,123400,149864970,9840,9840,9840,9840,2
|
|
20231206,123300,149845290,9840,9840,9840,9840,1
|
|
20231206,123200,149835450,9840,9840,9840,9840,2
|
|
20231206,123100,149815770,9840,9840,9840,9840,8
|
|
20231206,123000,149737050,9840,9840,9840,9840,1
|
|
20231206,122900,149727210,9840,9850,9850,9840,152
|
|
20231206,122800,148231430,9850,9850,9850,9850,0
|
|
20231206,122700,148231430,9850,9850,9850,9850,0
|
|
20231206,122600,148231430,9850,9850,9850,9850,0
|
|
20231206,122500,148231430,9850,9850,9850,9850,1
|
|
20231206,122400,148221580,9850,9850,9850,9850,0
|
|
20231206,122300,148221580,9850,9850,9850,9850,4
|
|
20231206,122200,148182180,9850,9850,9850,9850,0
|
|
20231206,122100,148182180,9850,9850,9850,9850,0
|
|
20231206,122000,148182180,9850,9840,9850,9840,2
|
|
20231206,121900,148162490,9840,9840,9840,9840,22
|
|
20231206,121800,147946010,9850,9850,9850,9850,0
|
|
20231206,121700,147946010,9850,9850,9850,9850,0
|
|
20231206,121600,147946010,9850,9850,9850,9850,3
|
|
20231206,121500,147916460,9850,9850,9850,9850,9
|
|
20231206,121400,147827810,9850,9850,9850,9850,0
|
|
20231206,121300,147827810,9850,9850,9850,9850,2
|
|
20231206,121200,147808110,9860,9850,9860,9850,23
|
|
20231206,121100,147581550,9850,9850,9850,9850,2
|
|
20231206,121000,147561850,9860,9850,9860,9850,28
|
|
20231206,120900,147285960,9860,9860,9860,9860,34
|
|
20231206,120800,146950720,9860,9860,9860,9860,4
|
|
20231206,120700,146911280,9840,9840,9840,9840,0
|
|
20231206,120600,146911280,9840,9840,9840,9840,19
|
|
20231206,120500,146724320,9840,9830,9840,9830,53
|
|
20231206,120400,146202810,9830,9830,9830,9830,0
|
|
20231206,120300,146202810,9830,9830,9830,9830,55
|
|
20231206,120200,145662160,9840,9840,9840,9840,0
|
|
20231206,120100,145662160,9840,9840,9840,9840,6
|
|
20231206,120000,145603120,9840,9840,9840,9840,1
|
|
20231206,115900,145593280,9840,9830,9840,9830,8
|
|
20231206,115800,145514630,9830,9830,9830,9830,0
|
|
20231206,115700,145514630,9830,9830,9830,9830,0
|
|
20231206,115600,145514630,9830,9830,9830,9830,0
|
|
20231206,115500,145514630,9830,9830,9830,9830,1
|
|
20231206,115400,145504800,9840,9840,9840,9840,0
|
|
20231206,115300,145504800,9840,9840,9840,9840,30
|
|
20231206,115200,145209600,9850,9850,9850,9850,5
|
|
20231206,115100,145160350,9840,9840,9840,9840,0
|
|
20231206,115000,145160350,9840,9840,9840,9840,0
|
|
20231206,114900,145160350,9840,9840,9840,9840,0
|
|
20231206,114800,145160350,9840,9840,9840,9840,30
|
|
20231206,114700,144865150,9850,9840,9850,9840,9
|
|
20231206,114600,144776540,9830,9850,9850,9830,30
|
|
20231206,114500,144481100,9870,9870,9870,9870,50
|
|
20231206,114400,143987600,9870,9840,9870,9830,114
|
|
20231206,114300,142866210,9840,9840,9840,9840,21
|
|
20231206,114200,142659570,9840,9840,9840,9840,0
|
|
20231206,114100,142659570,9840,9840,9840,9840,0
|
|
20231206,114000,142659570,9840,9850,9850,9840,5
|
|
20231206,113900,142610360,9850,9850,9850,9850,5
|
|
20231206,113800,142561110,9870,9870,9870,9870,85
|
|
20231206,113700,141722160,9870,9870,9870,9870,3
|
|
20231206,113600,141692550,9870,9870,9870,9870,1
|
|
20231206,113500,141682680,9870,9860,9870,9860,198
|
|
20231206,113400,139728450,9870,9850,9870,9850,19
|
|
20231206,113300,139541260,9870,9870,9870,9870,0
|
|
20231206,113200,139541260,9870,9870,9870,9870,30
|
|
20231206,113100,139245160,9870,9870,9870,9870,0
|
|
20231206,113000,139245160,9870,9870,9870,9870,38
|
|
20231206,112900,138870100,9870,9870,9870,9870,43
|
|
20231206,112800,138445690,9870,9870,9870,9870,10
|
|
20231206,112700,138346990,9830,9830,9830,9830,34
|
|
20231206,112600,138012770,9840,9840,9840,9840,52
|
|
20231206,112500,137501090,9840,9840,9870,9820,597
|
|
20231206,112400,131633400,9880,9880,9880,9880,0
|
|
20231206,112300,131633400,9880,9870,9880,9870,79
|
|
20231206,112200,130852960,9860,9850,9860,9850,26
|
|
20231206,112100,130596660,9870,9880,9880,9870,49
|
|
20231206,112000,130112760,9870,9870,9870,9870,1
|
|
20231206,111900,130102890,9880,9870,9880,9870,25
|
|
20231206,111800,129856020,9870,9860,9870,9860,22
|
|
20231206,111700,129638900,9870,9860,9870,9860,33
|
|
20231206,111600,129313230,9860,9860,9860,9860,9
|
|
20231206,111500,129224490,9840,9840,9840,9840,0
|
|
20231206,111400,129224490,9840,9840,9840,9840,8
|
|
20231206,111300,129145770,9840,9840,9840,9840,1
|
|
20231206,111200,129135930,9860,9870,9870,9860,9
|
|
20231206,111100,129047130,9870,9870,9870,9870,160
|
|
20231206,111000,127467930,9870,9870,9870,9870,11
|
|
20231206,110900,127359360,9870,9840,9870,9840,1082
|
|
20231206,110800,116691510,9830,9830,9830,9830,23
|
|
20231206,110700,116465420,9830,9830,9830,9830,0
|
|
20231206,110600,116465420,9830,9840,9840,9830,7
|
|
20231206,110500,116396550,9850,9850,9850,9850,0
|
|
20231206,110400,116396550,9850,9850,9850,9850,0
|
|
20231206,110300,116396550,9850,9850,9850,9850,34
|
|
20231206,110200,116061650,9830,9830,9830,9830,0
|
|
20231206,110100,116061650,9830,9830,9830,9830,5
|
|
20231206,110000,116012500,9830,9840,9850,9830,56
|
|
20231206,105900,115461290,9830,9830,9830,9830,6
|
|
20231206,105800,115402310,9840,9830,9840,9830,20
|
|
20231206,105700,115205610,9840,9840,9840,9840,5
|
|
20231206,105600,115156410,9830,9830,9830,9830,0
|
|
20231206,105500,115156410,9830,9830,9830,9830,2
|
|
20231206,105400,115136750,9830,9830,9830,9830,51
|
|
20231206,105300,114635420,9830,9830,9830,9830,21
|
|
20231206,105200,114428990,9830,9830,9830,9820,40
|
|
20231206,105100,114036070,9830,9820,9830,9820,8
|
|
20231206,105000,113957490,9830,9840,9840,9830,26
|
|
20231206,104900,113701710,9840,9840,9840,9840,8
|
|
20231206,104800,113622990,9830,9830,9830,9830,0
|
|
20231206,104700,113622990,9830,9850,9850,9830,115
|
|
20231206,104600,112490560,9860,9860,9860,9860,0
|
|
20231206,104500,112490560,9860,9830,9860,9830,327
|
|
20231206,104400,109275280,9830,9830,9830,9830,1
|
|
20231206,104300,109265450,9830,9830,9830,9830,0
|
|
20231206,104200,109265450,9830,9830,9830,9830,0
|
|
20231206,104100,109265450,9830,9830,9830,9830,0
|
|
20231206,104000,109265450,9830,9860,9860,9830,64
|
|
20231206,103900,108636120,9830,9830,9830,9830,112
|
|
20231206,103800,107535160,9830,9830,9830,9830,0
|
|
20231206,103700,107535160,9830,9830,9830,9830,122
|
|
20231206,103600,106335900,9820,9820,9820,9820,42
|
|
20231206,103500,105923460,9820,9810,9820,9810,173
|
|
20231206,103400,104225180,9820,9820,9820,9820,119
|
|
20231206,103300,103056600,9820,9820,9820,9820,30
|
|
20231206,103200,102762000,9820,9830,9830,9820,4
|
|
20231206,103100,102722690,9820,9820,9820,9820,73
|
|
20231206,103000,102005830,9820,9820,9820,9820,51
|
|
20231206,102900,101505010,9820,9820,9820,9820,223
|
|
20231206,102800,99315150,9820,9810,9820,9810,334
|
|
20231206,102700,96037280,9810,9820,9820,9810,120
|
|
20231206,102600,94859880,9820,9820,9820,9820,181
|
|
20231206,102500,93082460,9820,9820,9820,9820,3
|
|
20231206,102400,93053000,9820,9820,9820,9820,2
|
|
20231206,102300,93033360,9820,9820,9820,9820,1
|
|
20231206,102200,93023540,9820,9820,9820,9820,8
|
|
20231206,102100,92944980,9820,9820,9820,9820,2
|
|
20231206,102000,92925340,9820,9820,9820,9820,23
|
|
20231206,101900,92699480,9820,9820,9820,9820,114
|
|
20231206,101800,91580000,9830,9830,9830,9830,1
|
|
20231206,101700,91570170,9830,9830,9830,9830,0
|
|
20231206,101600,91570170,9830,9830,9830,9830,7
|
|
20231206,101500,91501360,9820,9830,9830,9820,74
|
|
20231206,101400,90774650,9830,9830,9830,9830,0
|
|
20231206,101300,90774650,9830,9830,9830,9830,5
|
|
20231206,101200,90725500,9830,9830,9830,9830,7
|
|
20231206,101100,90656690,9830,9830,9830,9830,54
|
|
20231206,101000,90125870,9830,9830,9830,9830,20
|
|
20231206,100900,89929270,9820,9820,9820,9820,5
|
|
20231206,100800,89880170,9830,9830,9830,9830,2
|
|
20231206,100700,89860510,9830,9830,9830,9830,20
|
|
20231206,100600,89663910,9820,9830,9830,9820,33
|
|
20231206,100500,89339540,9830,9820,9830,9820,41
|
|
20231206,100400,88936530,9820,9830,9830,9820,86
|
|
20231206,100300,88091170,9820,9820,9820,9820,2
|
|
20231206,100200,88071530,9820,9820,9820,9820,14
|
|
20231206,100100,87934050,9820,9820,9820,9820,29
|
|
20231206,100000,87649270,9810,9830,9830,9810,86
|
|
20231206,095900,86805530,9820,9830,9830,9820,560
|
|
20231206,095800,81306310,9830,9820,9830,9820,56
|
|
20231206,095700,80756350,9830,9830,9830,9830,7
|
|
20231206,095600,80687540,9830,9830,9830,9830,1
|
|
20231206,095500,80677710,9830,9830,9830,9830,118
|
|
20231206,095400,79517770,9830,9830,9830,9830,0
|
|
20231206,095300,79517770,9830,9820,9830,9820,347
|
|
20231206,095200,76109960,9830,9830,9830,9830,171
|
|
20231206,095100,74429030,9830,9830,9830,9830,20
|
|
20231206,095000,74232430,9840,9840,9840,9840,0
|
|
20231206,094900,74232430,9840,9840,9840,9840,64
|
|
20231206,094800,73602670,9840,9840,9840,9840,70
|
|
20231206,094700,72913870,9850,9850,9850,9850,99
|
|
20231206,094600,71938720,9850,9850,9850,9850,4
|
|
20231206,094500,71899320,9850,9850,9850,9850,11
|
|
20231206,094400,71790970,9850,9850,9850,9850,147
|
|
20231206,094300,70343020,9850,9850,9850,9850,48
|
|
20231206,094200,69870220,9850,9850,9850,9850,2
|
|
20231206,094100,69850520,9840,9840,9840,9840,12
|
|
20231206,094000,69732440,9830,9830,9830,9830,266
|
|
20231206,093900,67117660,9830,9830,9830,9830,0
|
|
20231206,093800,67117660,9830,9830,9830,9830,91
|
|
20231206,093700,66223130,9850,9850,9850,9850,4
|
|
20231206,093600,66183730,9860,9860,9860,9860,2
|
|
20231206,093500,66164010,9860,9850,9860,9820,788
|
|
20231206,093400,58413060,9860,9860,9870,9860,147
|
|
20231206,093300,56963620,9860,9860,9870,9860,41
|
|
20231206,093200,56559160,9860,9860,9860,9860,2
|
|
20231206,093100,56539440,9860,9860,9870,9860,3
|
|
20231206,093000,56509850,9870,9860,9870,9860,23
|
|
20231206,092900,56283060,9860,9870,9870,9860,590
|
|
20231206,092800,50459790,9870,9870,9870,9870,2
|
|
20231206,092700,50440050,9870,9870,9870,9870,2
|
|
20231206,092600,50420310,9880,9880,9880,9880,43
|
|
20231206,092500,49995470,9880,9880,9880,9880,2
|
|
20231206,092400,49975710,9880,9890,9890,9880,18
|
|
20231206,092300,49797710,9890,9850,9890,9850,336
|
|
20231206,092200,46481010,9850,9850,9850,9850,1
|
|
20231206,092100,46471160,9850,9840,9850,9840,221
|
|
20231206,092000,44296510,9830,9840,9840,9830,39
|
|
20231206,091900,43913130,9830,9830,9830,9830,431
|
|
20231206,091800,39676400,9840,9830,9840,9830,400
|
|
20231206,091700,35743400,9830,9840,9840,9830,155
|
|
20231206,091600,34219000,9840,9840,9840,9840,870
|
|
20231206,091500,25658200,9850,9850,9850,9850,85
|
|
20231206,091400,24820950,9850,9850,9850,9850,0
|
|
20231206,091300,24820950,9850,9850,9850,9850,0
|
|
20231206,091200,24820950,9850,9850,9850,9850,3
|
|
20231206,091100,24791400,9850,9860,9860,9850,197
|
|
20231206,091000,22850730,9870,9870,9870,9860,5
|
|
20231206,090900,22801400,9860,9850,9860,9850,404
|
|
20231206,090800,18821660,9850,9850,9850,9850,3
|
|
20231206,090700,18792110,9860,9860,9860,9860,8
|
|
20231206,090600,18713230,9860,9860,9860,9860,2
|
|
20231206,090500,18693510,9860,9870,9870,9860,142
|
|
20231206,090400,17293370,9890,9880,9890,9880,303
|
|
20231206,090300,14296710,9870,9860,9870,9860,1012
|
|
20231206,090200,4317800,9930,9930,9930,9930,0
|
|
20231206,090100,4317800,9930,9850,9930,9850,65
|
|
20231206,090000,3676750,9840,9830,9840,9830,374
|