604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190100,349630770,9910,9910,9910,9910,248
|
|
20231208,190000,349630770,9910,9910,9910,9910,0
|
|
20231208,185900,349630770,9910,9910,9910,9910,0
|
|
20231208,185800,349630770,9910,9910,9910,9910,0
|
|
20231208,185700,349630770,9910,9910,9910,9910,0
|
|
20231208,185600,349630770,9910,9910,9910,9910,0
|
|
20231208,185500,349630770,9910,9910,9910,9910,0
|
|
20231208,185400,349630770,9910,9910,9910,9910,0
|
|
20231208,185300,349630770,9910,9910,9910,9910,0
|
|
20231208,185200,349630770,9910,9910,9910,9910,0
|
|
20231208,185100,349630770,9910,9910,9910,9910,0
|
|
20231208,185000,349630770,9910,9910,9910,9910,0
|
|
20231208,184900,349630770,9910,9910,9910,9910,0
|
|
20231208,184800,349630770,9910,9910,9910,9910,0
|
|
20231208,184700,349630770,9910,9910,9910,9910,0
|
|
20231208,184600,349630770,9910,9910,9910,9910,0
|
|
20231208,184500,349630770,9910,9910,9910,9910,0
|
|
20231208,184400,349630770,9910,9910,9910,9910,0
|
|
20231208,184300,349630770,9910,9910,9910,9910,0
|
|
20231208,184200,349630770,9910,9910,9910,9910,0
|
|
20231208,184100,349630770,9910,9910,9910,9910,0
|
|
20231208,184000,349630770,9910,9910,9910,9910,0
|
|
20231208,183900,349630770,9910,9910,9910,9910,0
|
|
20231208,183800,349630770,9910,9910,9910,9910,0
|
|
20231208,183700,349630770,9910,9910,9910,9910,0
|
|
20231208,183600,349630770,9910,9910,9910,9910,0
|
|
20231208,183500,349630770,9910,9910,9910,9910,0
|
|
20231208,183400,349630770,9910,9910,9910,9910,0
|
|
20231208,183300,349630770,9910,9910,9910,9910,0
|
|
20231208,183200,349630770,9910,9910,9910,9910,0
|
|
20231208,183100,349630770,9910,9910,9910,9910,248
|
|
20231208,183000,349630770,9910,9910,9910,9910,0
|
|
20231208,182900,349630770,9910,9910,9910,9910,0
|
|
20231208,182800,349630770,9910,9910,9910,9910,0
|
|
20231208,182700,349630770,9910,9910,9910,9910,0
|
|
20231208,182600,349630770,9910,9910,9910,9910,0
|
|
20231208,182500,349630770,9910,9910,9910,9910,0
|
|
20231208,182400,349630770,9910,9910,9910,9910,0
|
|
20231208,182300,349630770,9910,9910,9910,9910,0
|
|
20231208,182200,349630770,9910,9910,9910,9910,0
|
|
20231208,182100,349630770,9910,9910,9910,9910,0
|
|
20231208,182000,349630770,9910,9910,9910,9910,0
|
|
20231208,181900,349630770,9910,9910,9910,9910,0
|
|
20231208,181800,349630770,9910,9910,9910,9910,0
|
|
20231208,181700,349630770,9910,9910,9910,9910,0
|
|
20231208,181600,349630770,9910,9910,9910,9910,0
|
|
20231208,181500,349630770,9910,9910,9910,9910,0
|
|
20231208,181400,349630770,9910,9910,9910,9910,0
|
|
20231208,181300,349630770,9910,9910,9910,9910,0
|
|
20231208,181200,349630770,9910,9910,9910,9910,0
|
|
20231208,181100,349630770,9910,9910,9910,9910,0
|
|
20231208,181000,349630770,9910,9910,9910,9910,0
|
|
20231208,180900,349630770,9910,9910,9910,9910,0
|
|
20231208,180800,349630770,9910,9910,9910,9910,0
|
|
20231208,180700,349630770,9910,9910,9910,9910,0
|
|
20231208,180600,349630770,9910,9910,9910,9910,0
|
|
20231208,180500,349630770,9910,9910,9910,9910,0
|
|
20231208,180400,349630770,9910,9910,9910,9910,0
|
|
20231208,180300,349630770,9910,9910,9910,9910,0
|
|
20231208,180200,349630770,9910,9910,9910,9910,0
|
|
20231208,180100,349630770,9910,9910,9910,9910,248
|
|
20231208,180000,349630770,9910,9910,9910,9910,0
|
|
20231208,175900,349630770,9910,9910,9910,9910,0
|
|
20231208,175800,349630770,9910,9910,9910,9910,0
|
|
20231208,175700,349630770,9910,9910,9910,9910,0
|
|
20231208,175600,349630770,9910,9910,9910,9910,0
|
|
20231208,175500,349630770,9910,9910,9910,9910,0
|
|
20231208,175400,349630770,9910,9910,9910,9910,0
|
|
20231208,175300,349630770,9910,9910,9910,9910,0
|
|
20231208,175200,349630770,9910,9910,9910,9910,0
|
|
20231208,175100,349630770,9910,9910,9910,9910,0
|
|
20231208,175000,349630770,9910,9910,9910,9910,0
|
|
20231208,174900,349630770,9910,9910,9910,9910,0
|
|
20231208,174800,349630770,9910,9910,9910,9910,0
|
|
20231208,174700,349630770,9910,9910,9910,9910,0
|
|
20231208,174600,349630770,9910,9910,9910,9910,0
|
|
20231208,174500,349630770,9910,9910,9910,9910,0
|
|
20231208,174400,349630770,9910,9910,9910,9910,0
|
|
20231208,174300,349630770,9910,9910,9910,9910,0
|
|
20231208,174200,349630770,9910,9910,9910,9910,0
|
|
20231208,174100,349630770,9910,9910,9910,9910,0
|
|
20231208,174000,349630770,9910,9910,9910,9910,0
|
|
20231208,173900,349630770,9910,9910,9910,9910,0
|
|
20231208,173800,349630770,9910,9910,9910,9910,0
|
|
20231208,173700,349630770,9910,9910,9910,9910,0
|
|
20231208,173600,349630770,9910,9910,9910,9910,0
|
|
20231208,173500,349630770,9910,9910,9910,9910,0
|
|
20231208,173400,349630770,9910,9910,9910,9910,0
|
|
20231208,173300,349630770,9910,9910,9910,9910,0
|
|
20231208,173200,349630770,9910,9910,9910,9910,0
|
|
20231208,173100,349630770,9910,9910,9910,9910,248
|
|
20231208,173000,349630770,9910,9910,9910,9910,0
|
|
20231208,172900,349630770,9910,9910,9910,9910,0
|
|
20231208,172800,349630770,9910,9910,9910,9910,0
|
|
20231208,172700,349630770,9910,9910,9910,9910,0
|
|
20231208,172600,349630770,9910,9910,9910,9910,0
|
|
20231208,172500,349630770,9910,9910,9910,9910,0
|
|
20231208,172400,349630770,9910,9910,9910,9910,0
|
|
20231208,172300,349630770,9910,9910,9910,9910,0
|
|
20231208,172200,349630770,9910,9910,9910,9910,0
|
|
20231208,172100,349630770,9910,9910,9910,9910,0
|
|
20231208,172000,349630770,9910,9910,9910,9910,0
|
|
20231208,171900,349630770,9910,9910,9910,9910,0
|
|
20231208,171800,349630770,9910,9910,9910,9910,0
|
|
20231208,171700,349630770,9910,9910,9910,9910,0
|
|
20231208,171600,349630770,9910,9910,9910,9910,0
|
|
20231208,171500,349630770,9910,9910,9910,9910,0
|
|
20231208,171400,349630770,9910,9910,9910,9910,0
|
|
20231208,171300,349630770,9910,9910,9910,9910,0
|
|
20231208,171200,349630770,9910,9910,9910,9910,0
|
|
20231208,171100,349630770,9910,9910,9910,9910,0
|
|
20231208,171000,349630770,9910,9910,9910,9910,0
|
|
20231208,170900,349630770,9910,9910,9910,9910,0
|
|
20231208,170800,349630770,9910,9910,9910,9910,0
|
|
20231208,170700,349630770,9910,9910,9910,9910,0
|
|
20231208,170600,349630770,9910,9910,9910,9910,0
|
|
20231208,170500,349630770,9910,9910,9910,9910,0
|
|
20231208,170400,349630770,9910,9910,9910,9910,0
|
|
20231208,170300,349630770,9910,9910,9910,9910,0
|
|
20231208,170200,349630770,9910,9910,9910,9910,0
|
|
20231208,170100,349630770,9910,9910,9910,9910,248
|
|
20231208,170000,349630770,9910,9910,9910,9910,0
|
|
20231208,165900,349630770,9910,9910,9910,9910,0
|
|
20231208,165800,349630770,9910,9910,9910,9910,0
|
|
20231208,165700,349630770,9910,9910,9910,9910,0
|
|
20231208,165600,349630770,9910,9910,9910,9910,0
|
|
20231208,165500,349630770,9910,9910,9910,9910,0
|
|
20231208,165400,349630770,9910,9910,9910,9910,0
|
|
20231208,165300,349630770,9910,9910,9910,9910,0
|
|
20231208,165200,349630770,9910,9910,9910,9910,0
|
|
20231208,165100,349630770,9910,9910,9910,9910,0
|
|
20231208,165000,349630770,9910,9910,9910,9910,0
|
|
20231208,164900,349630770,9910,9910,9910,9910,0
|
|
20231208,164800,349630770,9910,9910,9910,9910,0
|
|
20231208,164700,349630770,9910,9910,9910,9910,0
|
|
20231208,164600,349630770,9910,9910,9910,9910,0
|
|
20231208,164500,349630770,9910,9910,9910,9910,0
|
|
20231208,164400,349630770,9910,9910,9910,9910,0
|
|
20231208,164300,349630770,9910,9910,9910,9910,0
|
|
20231208,164200,349630770,9910,9910,9910,9910,0
|
|
20231208,164100,349630770,9910,9910,9910,9910,0
|
|
20231208,164000,349630770,9910,9910,9910,9910,0
|
|
20231208,163900,349630770,9910,9910,9910,9910,0
|
|
20231208,163800,349630770,9910,9910,9910,9910,0
|
|
20231208,163700,349630770,9910,9910,9910,9910,0
|
|
20231208,163600,349630770,9910,9910,9910,9910,0
|
|
20231208,163500,349630770,9910,9910,9910,9910,0
|
|
20231208,163400,349630770,9910,9910,9910,9910,0
|
|
20231208,163300,349630770,9910,9910,9910,9910,0
|
|
20231208,163200,349630770,9910,9910,9910,9910,0
|
|
20231208,163100,349630770,9910,9910,9910,9910,248
|
|
20231208,163000,349630770,9910,9910,9910,9910,0
|
|
20231208,162900,349630770,9910,9910,9910,9910,0
|
|
20231208,162800,349630770,9910,9910,9910,9910,0
|
|
20231208,162700,349630770,9910,9910,9910,9910,0
|
|
20231208,162600,349630770,9910,9910,9910,9910,0
|
|
20231208,162500,349630770,9910,9910,9910,9910,0
|
|
20231208,162400,349630770,9910,9910,9910,9910,0
|
|
20231208,162300,349630770,9910,9910,9910,9910,0
|
|
20231208,162200,349630770,9910,9910,9910,9910,0
|
|
20231208,162100,349630770,9910,9910,9910,9910,0
|
|
20231208,162000,349630770,9910,9910,9910,9910,0
|
|
20231208,161900,349630770,9910,9910,9910,9910,0
|
|
20231208,161800,349630770,9910,9910,9910,9910,0
|
|
20231208,161700,349630770,9910,9910,9910,9910,0
|
|
20231208,161600,349630770,9910,9910,9910,9910,0
|
|
20231208,161500,349630770,9910,9910,9910,9910,0
|
|
20231208,161400,349630770,9910,9910,9910,9910,0
|
|
20231208,161300,349630770,9910,9910,9910,9910,0
|
|
20231208,161200,349630770,9910,9910,9910,9910,0
|
|
20231208,161100,349630770,9910,9910,9910,9910,0
|
|
20231208,161000,349630770,9910,9910,9910,9910,0
|
|
20231208,160900,349630770,9910,9910,9910,9910,0
|
|
20231208,160800,349630770,9910,9910,9910,9910,0
|
|
20231208,160700,349630770,9910,9910,9910,9910,0
|
|
20231208,160600,349630770,9910,9910,9910,9910,0
|
|
20231208,160500,349630770,9910,9910,9910,9910,0
|
|
20231208,160400,349630770,9910,9910,9910,9910,0
|
|
20231208,160300,349630770,9910,9910,9910,9910,0
|
|
20231208,160200,349630770,9910,9910,9910,9910,0
|
|
20231208,160100,349630770,9910,9910,9910,9910,248
|
|
20231208,160000,349630770,9910,9910,9910,9910,0
|
|
20231208,155900,349630770,9910,9910,9910,9910,0
|
|
20231208,155800,349630770,9910,9910,9910,9910,0
|
|
20231208,155700,349630770,9910,9910,9910,9910,0
|
|
20231208,155600,349630770,9910,9910,9910,9910,0
|
|
20231208,155500,349630770,9910,9910,9910,9910,0
|
|
20231208,155400,349630770,9910,9910,9910,9910,0
|
|
20231208,155300,349630770,9910,9910,9910,9910,0
|
|
20231208,155200,349630770,9910,9910,9910,9910,0
|
|
20231208,155100,349630770,9910,9910,9910,9910,0
|
|
20231208,155000,349630770,9910,9910,9910,9910,0
|
|
20231208,154900,349630770,9910,9910,9910,9910,0
|
|
20231208,154800,349630770,9910,9910,9910,9910,0
|
|
20231208,154700,349630770,9910,9910,9910,9910,0
|
|
20231208,154600,349630770,9910,9910,9910,9910,0
|
|
20231208,154500,349630770,9910,9910,9910,9910,0
|
|
20231208,154400,349630770,9910,9910,9910,9910,0
|
|
20231208,154300,349630770,9910,9910,9910,9910,0
|
|
20231208,154200,349630770,9910,9910,9910,9910,0
|
|
20231208,154100,349630770,9910,9910,9910,9910,0
|
|
20231208,154000,349630770,9910,9910,9910,9910,0
|
|
20231208,153900,349630770,9910,9910,9910,9910,0
|
|
20231208,153800,349630770,9910,9910,9910,9910,0
|
|
20231208,153700,349630770,9910,9910,9910,9910,0
|
|
20231208,153600,349630770,9910,9910,9910,9910,0
|
|
20231208,153500,349630770,9910,9910,9910,9910,0
|
|
20231208,153400,349630770,9910,9910,9910,9910,0
|
|
20231208,153300,349630770,9910,9910,9910,9910,0
|
|
20231208,153200,349630770,9910,9910,9910,9910,0
|
|
20231208,153100,349630770,9910,9910,9910,9910,248
|
|
20231208,153000,349630770,9910,9910,9910,9910,248
|
|
20231208,152900,347173090,9900,9900,9900,9900,0
|
|
20231208,152800,347173090,9900,9900,9900,9900,0
|
|
20231208,152700,347173090,9900,9900,9900,9900,0
|
|
20231208,152600,347173090,9900,9900,9900,9900,0
|
|
20231208,152500,347173090,9900,9900,9900,9900,0
|
|
20231208,152400,347173090,9900,9900,9900,9900,0
|
|
20231208,152300,347173090,9900,9900,9900,9900,0
|
|
20231208,152200,347173090,9900,9900,9900,9900,0
|
|
20231208,152100,347173090,9900,9900,9900,9900,0
|
|
20231208,152000,347173090,9900,9900,9900,9900,0
|
|
20231208,151900,347173090,9900,9900,9900,9880,16
|
|
20231208,151800,347014940,9900,9900,9900,9900,56
|
|
20231208,151700,346460540,9900,9890,9910,9890,356
|
|
20231208,151600,342938810,9870,9880,9890,9870,1963
|
|
20231208,151500,323528220,9890,9890,9890,9890,26
|
|
20231208,151400,323271080,9890,9890,9890,9890,18
|
|
20231208,151300,323093060,9900,9900,9900,9900,0
|
|
20231208,151200,323093060,9900,9900,9900,9900,0
|
|
20231208,151100,323093060,9900,9900,9900,9900,36
|
|
20231208,151000,322736660,9900,9900,9900,9900,26
|
|
20231208,150900,322479260,9900,9900,9900,9900,0
|
|
20231208,150800,322479260,9900,9900,9900,9900,0
|
|
20231208,150700,322479260,9900,9900,9900,9900,0
|
|
20231208,150600,322479260,9900,9890,9900,9880,189
|
|
20231208,150500,320610150,9880,9890,9890,9880,36
|
|
20231208,150400,320254190,9890,9880,9890,9880,30
|
|
20231208,150300,319957760,9880,9880,9880,9880,0
|
|
20231208,150200,319957760,9880,9880,9880,9880,0
|
|
20231208,150100,319957760,9880,9880,9880,9880,0
|
|
20231208,150000,319957760,9880,9880,9880,9880,1
|
|
20231208,145900,319947880,9890,9880,9890,9880,615
|
|
20231208,145800,313871480,9880,9880,9880,9880,1
|
|
20231208,145700,313861600,9880,9880,9880,9880,1
|
|
20231208,145600,313851720,9890,9880,9890,9880,236
|
|
20231208,145500,311519870,9890,9890,9890,9890,24
|
|
20231208,145400,311282510,9890,9890,9890,9890,8
|
|
20231208,145300,311203390,9890,9890,9890,9880,14
|
|
20231208,145200,311064970,9890,9890,9890,9890,17
|
|
20231208,145100,310896840,9890,9890,9890,9890,36
|
|
20231208,145000,310540800,9890,9890,9900,9890,43
|
|
20231208,144900,310115520,9890,9900,9900,9890,19
|
|
20231208,144800,309927490,9900,9900,9900,9900,4
|
|
20231208,144700,309887890,9900,9890,9900,9890,22
|
|
20231208,144600,309670230,9890,9890,9890,9890,28
|
|
20231208,144500,309393310,9910,9910,9910,9890,45
|
|
20231208,144400,308947480,9910,9910,9910,9910,10
|
|
20231208,144300,308848380,9900,9900,9900,9900,0
|
|
20231208,144200,308848380,9900,9900,9900,9900,44
|
|
20231208,144100,308412780,9900,9900,9900,9900,0
|
|
20231208,144000,308412780,9900,9900,9900,9900,114
|
|
20231208,143900,307284180,9910,9910,9910,9910,0
|
|
20231208,143800,307284180,9910,9910,9910,9910,27
|
|
20231208,143700,307016610,9910,9910,9910,9910,5
|
|
20231208,143600,306967060,9910,9910,9910,9910,17
|
|
20231208,143500,306798590,9910,9910,9910,9910,0
|
|
20231208,143400,306798590,9910,9910,9910,9910,3
|
|
20231208,143300,306768860,9910,9910,9910,9900,80
|
|
20231208,143200,305976120,9910,9910,9910,9910,7
|
|
20231208,143100,305906750,9920,9920,9920,9920,0
|
|
20231208,143000,305906750,9920,9920,9920,9920,0
|
|
20231208,142900,305906750,9920,9920,9920,9920,10
|
|
20231208,142800,305807550,9920,9910,9920,9910,132
|
|
20231208,142700,304499180,9920,9910,9920,9910,11
|
|
20231208,142600,304390120,9910,9920,9920,9910,12
|
|
20231208,142500,304271150,9910,9920,9920,9910,21
|
|
20231208,142400,304062900,9930,9930,9930,9930,0
|
|
20231208,142300,304062900,9930,9930,9930,9930,0
|
|
20231208,142200,304062900,9930,9930,9930,9930,0
|
|
20231208,142100,304062900,9930,9930,9930,9930,37
|
|
20231208,142000,303695490,9930,9930,9930,9930,10
|
|
20231208,141900,303596190,9930,9920,9930,9920,80
|
|
20231208,141800,302801850,9930,9930,9930,9930,17
|
|
20231208,141700,302633040,9920,9920,9920,9920,7
|
|
20231208,141600,302563600,9940,9940,9940,9940,0
|
|
20231208,141500,302563600,9940,9940,9940,9940,1
|
|
20231208,141400,302553660,9940,9940,9940,9940,12
|
|
20231208,141300,302434380,9940,9940,9940,9940,0
|
|
20231208,141200,302434380,9940,9940,9940,9940,0
|
|
20231208,141100,302434380,9940,9940,9940,9940,0
|
|
20231208,141000,302434380,9940,9940,9940,9930,299
|
|
20231208,140900,299465080,9940,9940,9940,9940,111
|
|
20231208,140800,298361740,9950,9950,9950,9940,12
|
|
20231208,140700,298242360,9940,9950,9950,9940,20
|
|
20231208,140600,298043430,9940,9950,9950,9940,96
|
|
20231208,140500,297088250,9950,9930,9950,9930,384
|
|
20231208,140400,293271240,9930,9940,9940,9930,57
|
|
20231208,140300,292704720,9930,9930,9930,9930,13
|
|
20231208,140200,292575630,9950,9950,9950,9950,11
|
|
20231208,140100,292466180,9950,9950,9950,9950,0
|
|
20231208,140000,292466180,9950,9950,9950,9950,9
|
|
20231208,135900,292376630,9950,9950,9950,9950,0
|
|
20231208,135800,292376630,9950,9930,9950,9930,385
|
|
20231208,135700,288549310,9930,9930,9930,9930,20
|
|
20231208,135600,288350710,9930,9930,9930,9930,429
|
|
20231208,135500,284090740,9930,9930,9930,9930,0
|
|
20231208,135400,284090740,9930,9930,9930,9930,0
|
|
20231208,135300,284090740,9930,9920,9930,9910,248
|
|
20231208,135200,281630600,9920,9920,9920,9920,0
|
|
20231208,135100,281630600,9920,9920,9920,9920,0
|
|
20231208,135000,281630600,9920,9930,9930,9920,48
|
|
20231208,134900,281154130,9920,9930,9930,9920,27
|
|
20231208,134800,280886190,9920,9920,9920,9920,0
|
|
20231208,134700,280886190,9920,9920,9920,9920,17
|
|
20231208,134600,280717550,9920,9930,9930,9920,28
|
|
20231208,134500,280439690,9920,9930,9930,9920,20
|
|
20231208,134400,280241190,9930,9930,9930,9930,0
|
|
20231208,134300,280241190,9930,9920,9930,9920,120
|
|
20231208,134200,279050770,9920,9930,9930,9920,20
|
|
20231208,134100,278852270,9930,9930,9930,9930,0
|
|
20231208,134000,278852270,9930,9930,9930,9930,1
|
|
20231208,133900,278842340,9920,9910,9920,9910,225
|
|
20231208,133800,276610440,9920,9920,9920,9920,0
|
|
20231208,133700,276610440,9920,9920,9920,9920,10
|
|
20231208,133600,276511240,9920,9920,9920,9920,16
|
|
20231208,133500,276352520,9920,9920,9920,9920,1
|
|
20231208,133400,276342600,9920,9920,9920,9920,66
|
|
20231208,133300,275687880,9910,9910,9910,9910,0
|
|
20231208,133200,275687880,9910,9910,9910,9910,10
|
|
20231208,133100,275588780,9910,9910,9910,9910,7
|
|
20231208,133000,275519410,9920,9920,9920,9910,12
|
|
20231208,132900,275400440,9920,9920,9920,9920,2
|
|
20231208,132800,275380600,9900,9900,9900,9900,0
|
|
20231208,132700,275380600,9900,9900,9900,9900,0
|
|
20231208,132600,275380600,9900,9900,9900,9900,2
|
|
20231208,132500,275360800,9900,9900,9900,9900,232
|
|
20231208,132400,273064000,9900,9900,9900,9900,2
|
|
20231208,132300,273044200,9900,9930,9930,9900,413
|
|
20231208,132200,268954000,9900,9930,9930,9900,34
|
|
20231208,132100,268617060,9910,9910,9910,9910,0
|
|
20231208,132000,268617060,9910,9910,9910,9910,13
|
|
20231208,131900,268488230,9920,9920,9920,9920,57
|
|
20231208,131800,267922790,9920,9920,9920,9920,3
|
|
20231208,131700,267893030,9920,9920,9920,9920,30
|
|
20231208,131600,267595430,9930,9930,9930,9930,0
|
|
20231208,131500,267595430,9930,9930,9930,9930,30
|
|
20231208,131400,267297530,9930,9930,9930,9930,2
|
|
20231208,131300,267277670,9930,9930,9930,9930,5
|
|
20231208,131200,267228020,9930,9930,9930,9930,40
|
|
20231208,131100,266830820,9930,9930,9930,9930,2
|
|
20231208,131000,266810960,9930,9930,9930,9930,2
|
|
20231208,130900,266791100,9930,9930,9930,9930,0
|
|
20231208,130800,266791100,9930,9930,9930,9930,0
|
|
20231208,130700,266791100,9930,9930,9930,9930,0
|
|
20231208,130600,266791100,9930,9930,9930,9930,0
|
|
20231208,130500,266791100,9930,9930,9930,9930,0
|
|
20231208,130400,266791100,9930,9920,9930,9920,8
|
|
20231208,130300,266711710,9930,9920,9930,9920,149
|
|
20231208,130200,265233250,9920,9920,9920,9920,6
|
|
20231208,130100,265173730,9920,9920,9920,9920,0
|
|
20231208,130000,265173730,9920,9920,9920,9920,3
|
|
20231208,125900,265143970,9920,9920,9920,9920,19
|
|
20231208,125800,264955490,9910,9910,9910,9910,1
|
|
20231208,125700,264945580,9910,9910,9910,9910,0
|
|
20231208,125600,264945580,9910,9910,9910,9910,93
|
|
20231208,125500,264023950,9930,9930,9930,9930,0
|
|
20231208,125400,264023950,9930,9930,9930,9930,0
|
|
20231208,125300,264023950,9930,9930,9930,9930,0
|
|
20231208,125200,264023950,9930,9930,9930,9930,35
|
|
20231208,125100,263676400,9930,9930,9930,9930,59
|
|
20231208,125000,263090530,9920,9920,9920,9920,1
|
|
20231208,124900,263080610,9930,9930,9930,9930,0
|
|
20231208,124800,263080610,9930,9930,9930,9930,0
|
|
20231208,124700,263080610,9930,9930,9930,9930,59
|
|
20231208,124600,262494740,9930,9930,9930,9930,0
|
|
20231208,124500,262494740,9930,9930,9930,9930,0
|
|
20231208,124400,262494740,9930,9930,9930,9930,0
|
|
20231208,124300,262494740,9930,9930,9930,9930,22
|
|
20231208,124200,262276280,9930,9930,9930,9930,5
|
|
20231208,124100,262226630,9930,9930,9930,9930,0
|
|
20231208,124000,262226630,9930,9930,9930,9930,0
|
|
20231208,123900,262226630,9930,9940,9940,9930,12
|
|
20231208,123800,262107430,9930,9930,9940,9930,12
|
|
20231208,123700,261988230,9930,9930,9930,9930,3
|
|
20231208,123600,261958440,9940,9940,9940,9940,0
|
|
20231208,123500,261958440,9940,9910,9940,9910,11
|
|
20231208,123400,261849400,9910,9940,9940,9910,39
|
|
20231208,123300,261461950,9940,9940,9940,9940,0
|
|
20231208,123200,261461950,9940,9930,9940,9900,873
|
|
20231208,123100,252813150,9930,9930,9930,9930,0
|
|
20231208,123000,252813150,9930,9930,9930,9930,0
|
|
20231208,122900,252813150,9930,9930,9930,9930,131
|
|
20231208,122800,251512320,9930,9930,9930,9930,12
|
|
20231208,122700,251393160,9930,9940,9940,9930,3
|
|
20231208,122600,251363360,9940,9940,9940,9940,30
|
|
20231208,122500,251065160,9940,9910,9940,9910,18
|
|
20231208,122400,250886270,9940,9940,9940,9940,51
|
|
20231208,122300,250379330,9930,9940,9940,9930,88
|
|
20231208,122200,249505280,9940,9940,9940,9940,2
|
|
20231208,122100,249485400,9940,9940,9940,9940,1
|
|
20231208,122000,249475460,9910,9910,9910,9910,1
|
|
20231208,121900,249465550,9900,9900,9900,9900,0
|
|
20231208,121800,249465550,9900,9900,9900,9900,0
|
|
20231208,121700,249465550,9900,9900,9900,9900,0
|
|
20231208,121600,249465550,9900,9900,9900,9900,0
|
|
20231208,121500,249465550,9900,9900,9900,9900,0
|
|
20231208,121400,249465550,9900,9900,9900,9900,0
|
|
20231208,121300,249465550,9900,9900,9900,9900,0
|
|
20231208,121200,249465550,9900,9900,9900,9900,0
|
|
20231208,121100,249465550,9900,9900,9900,9900,0
|
|
20231208,121000,249465550,9900,9900,9900,9900,0
|
|
20231208,120900,249465550,9900,9900,9900,9900,30
|
|
20231208,120800,249168550,9940,9940,9940,9940,2
|
|
20231208,120700,249148670,9900,9900,9900,9900,0
|
|
20231208,120600,249148670,9900,9900,9900,9900,0
|
|
20231208,120500,249148670,9900,9900,9900,9900,1
|
|
20231208,120400,249138770,9900,9900,9900,9900,0
|
|
20231208,120300,249138770,9900,9900,9900,9900,1
|
|
20231208,120200,249128870,9900,9900,9900,9900,0
|
|
20231208,120100,249128870,9900,9900,9900,9900,0
|
|
20231208,120000,249128870,9900,9900,9900,9900,50
|
|
20231208,115900,248633870,9900,9900,9900,9900,0
|
|
20231208,115800,248633870,9900,9900,9900,9900,0
|
|
20231208,115700,248633870,9900,9900,9900,9900,0
|
|
20231208,115600,248633870,9900,9900,9900,9900,5
|
|
20231208,115500,248584370,9960,9940,9960,9900,546
|
|
20231208,115400,243173670,9940,9940,9940,9940,0
|
|
20231208,115300,243173670,9940,9950,9950,9940,15
|
|
20231208,115200,243024490,9950,9950,9950,9950,1
|
|
20231208,115100,243014540,9950,9950,9950,9950,0
|
|
20231208,115000,243014540,9950,9950,9950,9950,86
|
|
20231208,114900,242158840,9950,9950,9950,9950,0
|
|
20231208,114800,242158840,9950,9950,9950,9950,1
|
|
20231208,114700,242148890,9950,9930,9950,9930,242
|
|
20231208,114600,239745140,9940,9930,9950,9920,256
|
|
20231208,114500,237202880,9940,9940,9940,9940,1
|
|
20231208,114400,237192940,9940,9940,9940,9940,4
|
|
20231208,114300,237153180,9940,9940,9940,9940,10
|
|
20231208,114200,237053780,9940,9940,9940,9940,11
|
|
20231208,114100,236944440,9940,9940,9940,9940,0
|
|
20231208,114000,236944440,9940,9940,9940,9940,2
|
|
20231208,113900,236924560,9940,9940,9940,9940,23
|
|
20231208,113800,236695940,9950,9950,9950,9950,20
|
|
20231208,113700,236496940,9960,9960,9960,9960,0
|
|
20231208,113600,236496940,9960,9960,9960,9960,0
|
|
20231208,113500,236496940,9960,9960,9960,9960,0
|
|
20231208,113400,236496940,9960,9960,9960,9960,0
|
|
20231208,113300,236496940,9960,9960,9960,9960,0
|
|
20231208,113200,236496940,9960,9960,9960,9960,0
|
|
20231208,113100,236496940,9960,9960,9960,9960,0
|
|
20231208,113000,236496940,9960,9960,9960,9960,0
|
|
20231208,112900,236496940,9960,9960,9960,9960,98
|
|
20231208,112800,235520860,9960,9960,9960,9960,0
|
|
20231208,112700,235520860,9960,9940,9960,9940,214
|
|
20231208,112600,233391170,9940,9940,9940,9940,16
|
|
20231208,112500,233232130,9950,9950,9950,9950,7
|
|
20231208,112400,233162480,9960,9960,9960,9960,1
|
|
20231208,112300,233152520,9960,9970,9980,9960,244
|
|
20231208,112200,230719380,9970,9970,9980,9970,616
|
|
20231208,112100,224573860,9980,9970,9980,9970,40
|
|
20231208,112000,224174760,9970,9990,9990,9970,126
|
|
20231208,111900,222917360,10000,9990,10000,9990,61
|
|
20231208,111800,222307470,9990,10050,10050,9980,192
|
|
20231208,111700,220388760,10000,10000,10000,10000,181
|
|
20231208,111600,218578760,9990,9980,10300,9890,2988
|
|
20231208,111500,188486930,9890,9890,9980,9890,2620
|
|
20231208,111400,162435170,9890,9890,9890,9890,0
|
|
20231208,111300,162435170,9890,9890,9890,9890,16
|
|
20231208,111200,162276930,9890,9890,9890,9890,30
|
|
20231208,111100,161980230,9900,9900,9900,9900,50
|
|
20231208,111000,161485230,9900,9900,9900,9900,0
|
|
20231208,110900,161485230,9900,9900,9900,9900,0
|
|
20231208,110800,161485230,9900,9900,9900,9900,0
|
|
20231208,110700,161485230,9900,9900,9900,9900,0
|
|
20231208,110600,161485230,9900,9890,9900,9890,90
|
|
20231208,110500,160595120,9890,9890,9890,9890,0
|
|
20231208,110400,160595120,9890,9890,9890,9890,0
|
|
20231208,110300,160595120,9890,9890,9890,9890,0
|
|
20231208,110200,160595120,9890,9890,9890,9890,107
|
|
20231208,110100,159536890,9890,9890,9890,9890,17
|
|
20231208,110000,159368760,9860,9860,9860,9860,0
|
|
20231208,105900,159368760,9860,9870,9870,9860,179
|
|
20231208,105800,157603810,9870,9870,9870,9870,0
|
|
20231208,105700,157603810,9870,9870,9870,9870,0
|
|
20231208,105600,157603810,9870,9870,9870,9870,0
|
|
20231208,105500,157603810,9870,9880,9880,9870,203
|
|
20231208,105400,155598220,9880,9880,9880,9880,0
|
|
20231208,105300,155598220,9880,9880,9880,9880,0
|
|
20231208,105200,155598220,9880,9880,9880,9880,0
|
|
20231208,105100,155598220,9880,9860,9880,9860,83
|
|
20231208,105000,154778340,9880,9880,9880,9880,0
|
|
20231208,104900,154778340,9880,9880,9880,9880,0
|
|
20231208,104800,154778340,9880,9880,9880,9880,541
|
|
20231208,104700,149433260,9880,9880,9880,9880,261
|
|
20231208,104600,146854580,9890,9890,9890,9890,0
|
|
20231208,104500,146854580,9890,9890,9890,9890,1
|
|
20231208,104400,146844690,9890,9890,9890,9890,50
|
|
20231208,104300,146350190,9910,9890,9910,9890,299
|
|
20231208,104200,143391080,9890,9890,9890,9890,60
|
|
20231208,104100,142797680,9890,9880,9890,9880,414
|
|
20231208,104000,138705330,9870,9860,9870,9860,508
|
|
20231208,103900,133694370,9860,9850,9860,9850,3
|
|
20231208,103800,133664800,9850,9850,9850,9850,1
|
|
20231208,103700,133654950,9850,9850,9850,9850,57
|
|
20231208,103600,133093500,9850,9850,9850,9850,65
|
|
20231208,103500,132453250,9840,9850,9850,9840,11
|
|
20231208,103400,132344910,9840,9840,9840,9840,1
|
|
20231208,103300,132335070,9840,9840,9840,9840,10
|
|
20231208,103200,132236670,9830,9840,9840,9830,212
|
|
20231208,103100,130152690,9840,9840,9840,9840,1
|
|
20231208,103000,130142850,9840,9850,9850,9840,284
|
|
20231208,102900,127347450,9850,9830,9850,9830,355
|
|
20231208,102800,123852860,9840,9830,9840,9830,12
|
|
20231208,102700,123734800,9830,9830,9830,9830,155
|
|
20231208,102600,122211150,9840,9840,9850,9840,109
|
|
20231208,102500,121137740,9840,9840,9840,9830,11
|
|
20231208,102400,121029510,9830,9830,9830,9830,1
|
|
20231208,102300,121019680,9830,9820,9830,9820,200
|
|
20231208,102200,119053690,9820,9820,9830,9820,22
|
|
20231208,102100,118837640,9820,9820,9820,9820,135
|
|
20231208,102000,117511940,9820,9820,9820,9820,1
|
|
20231208,101900,117502120,9820,9820,9820,9820,0
|
|
20231208,101800,117502120,9820,9820,9830,9820,825
|
|
20231208,101700,109400520,9820,9820,9820,9820,2
|
|
20231208,101600,109380880,9830,9830,9830,9820,23
|
|
20231208,101500,109154810,9830,9830,9830,9820,91
|
|
20231208,101400,108260290,9830,9830,9830,9830,2
|
|
20231208,101300,108240630,9830,9830,9830,9830,1
|
|
20231208,101200,108230800,9830,9820,9830,9820,53
|
|
20231208,101100,107710150,9820,9810,9820,9810,89
|
|
20231208,101000,106837030,9820,9820,9820,9820,0
|
|
20231208,100900,106837030,9820,9820,9820,9820,35
|
|
20231208,100800,106493330,9820,9810,9820,9810,18
|
|
20231208,100700,106316610,9810,9810,9810,9810,0
|
|
20231208,100600,106316610,9810,9800,9810,9800,88
|
|
20231208,100500,105454200,9800,9800,9800,9800,40
|
|
20231208,100400,105062200,9790,9800,9800,9790,64
|
|
20231208,100300,104435300,9790,9800,9800,9790,11
|
|
20231208,100200,104327510,9800,9800,9800,9800,182
|
|
20231208,100100,102543910,9820,9820,9820,9820,0
|
|
20231208,100000,102543910,9820,9800,9820,9800,154
|
|
20231208,095900,101034350,9800,9800,9800,9800,0
|
|
20231208,095800,101034350,9800,9800,9800,9800,20
|
|
20231208,095700,100838350,9790,9790,9790,9790,0
|
|
20231208,095600,100838350,9790,9800,9800,9790,2280
|
|
20231208,095500,78512420,9800,9800,9800,9800,0
|
|
20231208,095400,78512420,9800,9810,9810,9800,1009
|
|
20231208,095300,68623770,9820,9820,9820,9820,0
|
|
20231208,095200,68623770,9820,9810,9820,9810,11
|
|
20231208,095100,68515850,9820,9810,9820,9810,2
|
|
20231208,095000,68496220,9810,9810,9810,9810,0
|
|
20231208,094900,68496220,9810,9810,9810,9810,12
|
|
20231208,094800,68378500,9810,9810,9810,9810,1
|
|
20231208,094700,68368690,9810,9810,9810,9810,135
|
|
20231208,094600,67044340,9800,9800,9800,9800,0
|
|
20231208,094500,67044340,9800,9800,9800,9800,27
|
|
20231208,094400,66779740,9800,9810,9810,9800,771
|
|
20231208,094300,59221040,9840,9840,9840,9840,1
|
|
20231208,094200,59211200,9810,9810,9810,9810,0
|
|
20231208,094100,59211200,9810,9820,9820,9800,1560
|
|
20231208,094000,43914710,9820,9840,9850,9820,334
|
|
20231208,093900,40634170,9840,9840,9840,9840,74
|
|
20231208,093800,39906010,9850,9850,9850,9850,67
|
|
20231208,093700,39246060,9840,9840,9840,9840,30
|
|
20231208,093600,38950860,9840,9840,9840,9840,0
|
|
20231208,093500,38950860,9840,9850,9850,9840,598
|
|
20231208,093400,33066390,9850,9850,9850,9850,144
|
|
20231208,093300,31647990,9860,9860,9860,9850,46
|
|
20231208,093200,31194470,9860,9840,9860,9840,27
|
|
20231208,093100,30928590,9840,9810,9840,9810,77
|
|
20231208,093000,30171840,9810,9830,9830,9810,65
|
|
20231208,092900,29533990,9830,9830,9830,9820,48
|
|
20231208,092800,29062200,9830,9840,9840,9820,28
|
|
20231208,092700,28786940,9840,9840,9840,9840,32
|
|
20231208,092600,28472060,9840,9830,9840,9830,6
|
|
20231208,092500,28413030,9820,9820,9820,9820,2
|
|
20231208,092400,28393390,9840,9840,9840,9840,0
|
|
20231208,092300,28393390,9840,9840,9840,9800,410
|
|
20231208,092200,24371200,9840,9860,9860,9840,15
|
|
20231208,092100,24223460,9860,9860,9860,9860,0
|
|
20231208,092000,24223460,9860,9860,9860,9860,1
|
|
20231208,091900,24213600,9820,9830,9830,9820,11
|
|
20231208,091800,24105530,9800,9830,9830,9800,200
|
|
20231208,091700,22143510,9820,9820,9820,9820,0
|
|
20231208,091600,22143510,9820,9820,9820,9820,29
|
|
20231208,091500,21858730,9820,9820,9820,9820,0
|
|
20231208,091400,21858730,9820,9820,9820,9820,184
|
|
20231208,091300,20051850,9820,9810,9820,9810,22
|
|
20231208,091200,19835920,9810,9810,9810,9810,35
|
|
20231208,091100,19492570,9810,9820,9820,9810,558
|
|
20231208,091000,14018030,9820,9820,9820,9820,1
|
|
20231208,090900,14008210,9820,9810,9820,9810,106
|
|
20231208,090800,12967820,9810,9820,9820,9810,15
|
|
20231208,090700,12820540,9810,9810,9820,9810,50
|
|
20231208,090600,12329800,9810,9800,9810,9800,232
|
|
20231208,090500,10056110,9810,9810,9810,9800,55
|
|
20231208,090400,9516900,9800,9810,9810,9800,154
|
|
20231208,090300,8007410,9800,9810,9820,9800,637
|
|
20231208,090200,1758280,9820,9820,9820,9820,40
|
|
20231208,090100,1365480,9870,9870,9870,9870,0
|
|
20231208,090000,1365480,9870,9820,9870,9820,139
|