651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194800,333938010,7990,7990,7990,7990,497
|
|
20231208,194700,333938010,7990,7990,7990,7990,0
|
|
20231208,194600,333938010,7990,7990,7990,7990,0
|
|
20231208,194500,333938010,7990,7990,7990,7990,0
|
|
20231208,194400,333938010,7990,7990,7990,7990,0
|
|
20231208,194300,333938010,7990,7990,7990,7990,0
|
|
20231208,194200,333938010,7990,7990,7990,7990,0
|
|
20231208,194100,333938010,7990,7990,7990,7990,0
|
|
20231208,194000,333938010,7990,7990,7990,7990,0
|
|
20231208,193900,333938010,7990,7990,7990,7990,0
|
|
20231208,193800,333938010,7990,7990,7990,7990,0
|
|
20231208,193700,333938010,7990,7990,7990,7990,0
|
|
20231208,193600,333938010,7990,7990,7990,7990,0
|
|
20231208,193500,333938010,7990,7990,7990,7990,0
|
|
20231208,193400,333938010,7990,7990,7990,7990,0
|
|
20231208,193300,333938010,7990,7990,7990,7990,0
|
|
20231208,193200,333938010,7990,7990,7990,7990,0
|
|
20231208,193100,333938010,7990,7990,7990,7990,0
|
|
20231208,193000,333938010,7990,7990,7990,7990,0
|
|
20231208,192900,333938010,7990,7990,7990,7990,0
|
|
20231208,192800,333938010,7990,7990,7990,7990,0
|
|
20231208,192700,333938010,7990,7990,7990,7990,0
|
|
20231208,192600,333938010,7990,7990,7990,7990,0
|
|
20231208,192500,333938010,7990,7990,7990,7990,0
|
|
20231208,192400,333938010,7990,7990,7990,7990,0
|
|
20231208,192300,333938010,7990,7990,7990,7990,0
|
|
20231208,192200,333938010,7990,7990,7990,7990,0
|
|
20231208,192100,333938010,7990,7990,7990,7990,0
|
|
20231208,192000,333938010,7990,7990,7990,7990,0
|
|
20231208,191900,333938010,7990,7990,7990,7990,0
|
|
20231208,191800,333938010,7990,7990,7990,7990,497
|
|
20231208,191700,333938010,7990,7990,7990,7990,0
|
|
20231208,191600,333938010,7990,7990,7990,7990,0
|
|
20231208,191500,333938010,7990,7990,7990,7990,0
|
|
20231208,191400,333938010,7990,7990,7990,7990,0
|
|
20231208,191300,333938010,7990,7990,7990,7990,0
|
|
20231208,191200,333938010,7990,7990,7990,7990,0
|
|
20231208,191100,333938010,7990,7990,7990,7990,0
|
|
20231208,191000,333938010,7990,7990,7990,7990,0
|
|
20231208,190900,333938010,7990,7990,7990,7990,0
|
|
20231208,190800,333938010,7990,7990,7990,7990,0
|
|
20231208,190700,333938010,7990,7990,7990,7990,0
|
|
20231208,190600,333938010,7990,7990,7990,7990,0
|
|
20231208,190500,333938010,7990,7990,7990,7990,0
|
|
20231208,190400,333938010,7990,7990,7990,7990,0
|
|
20231208,190300,333938010,7990,7990,7990,7990,0
|
|
20231208,190200,333938010,7990,7990,7990,7990,0
|
|
20231208,190100,333938010,7990,7990,7990,7990,0
|
|
20231208,190000,333938010,7990,7990,7990,7990,0
|
|
20231208,185900,333938010,7990,7990,7990,7990,0
|
|
20231208,185800,333938010,7990,7990,7990,7990,0
|
|
20231208,185700,333938010,7990,7990,7990,7990,0
|
|
20231208,185600,333938010,7990,7990,7990,7990,0
|
|
20231208,185500,333938010,7990,7990,7990,7990,0
|
|
20231208,185400,333938010,7990,7990,7990,7990,0
|
|
20231208,185300,333938010,7990,7990,7990,7990,0
|
|
20231208,185200,333938010,7990,7990,7990,7990,0
|
|
20231208,185100,333938010,7990,7990,7990,7990,0
|
|
20231208,185000,333938010,7990,7990,7990,7990,0
|
|
20231208,184900,333938010,7990,7990,7990,7990,0
|
|
20231208,184800,333938010,7990,7990,7990,7990,497
|
|
20231208,184700,333938010,7990,7990,7990,7990,0
|
|
20231208,184600,333938010,7990,7990,7990,7990,0
|
|
20231208,184500,333938010,7990,7990,7990,7990,0
|
|
20231208,184400,333938010,7990,7990,7990,7990,0
|
|
20231208,184300,333938010,7990,7990,7990,7990,0
|
|
20231208,184200,333938010,7990,7990,7990,7990,0
|
|
20231208,184100,333938010,7990,7990,7990,7990,0
|
|
20231208,184000,333938010,7990,7990,7990,7990,0
|
|
20231208,183900,333938010,7990,7990,7990,7990,0
|
|
20231208,183800,333938010,7990,7990,7990,7990,0
|
|
20231208,183700,333938010,7990,7990,7990,7990,0
|
|
20231208,183600,333938010,7990,7990,7990,7990,0
|
|
20231208,183500,333938010,7990,7990,7990,7990,0
|
|
20231208,183400,333938010,7990,7990,7990,7990,0
|
|
20231208,183300,333938010,7990,7990,7990,7990,0
|
|
20231208,183200,333938010,7990,7990,7990,7990,0
|
|
20231208,183100,333938010,7990,7990,7990,7990,0
|
|
20231208,183000,333938010,7990,7990,7990,7990,0
|
|
20231208,182900,333938010,7990,7990,7990,7990,0
|
|
20231208,182800,333938010,7990,7990,7990,7990,0
|
|
20231208,182700,333938010,7990,7990,7990,7990,0
|
|
20231208,182600,333938010,7990,7990,7990,7990,0
|
|
20231208,182500,333938010,7990,7990,7990,7990,0
|
|
20231208,182400,333938010,7990,7990,7990,7990,0
|
|
20231208,182300,333938010,7990,7990,7990,7990,0
|
|
20231208,182200,333938010,7990,7990,7990,7990,0
|
|
20231208,182100,333938010,7990,7990,7990,7990,0
|
|
20231208,182000,333938010,7990,7990,7990,7990,0
|
|
20231208,181900,333938010,7990,7990,7990,7990,0
|
|
20231208,181800,333938010,7990,7990,7990,7990,497
|
|
20231208,181700,333938010,7990,7990,7990,7990,0
|
|
20231208,181600,333938010,7990,7990,7990,7990,0
|
|
20231208,181500,333938010,7990,7990,7990,7990,0
|
|
20231208,181400,333938010,7990,7990,7990,7990,0
|
|
20231208,181300,333938010,7990,7990,7990,7990,0
|
|
20231208,181200,333938010,7990,7990,7990,7990,0
|
|
20231208,181100,333938010,7990,7990,7990,7990,0
|
|
20231208,181000,333938010,7990,7990,7990,7990,0
|
|
20231208,180900,333938010,7990,7990,7990,7990,0
|
|
20231208,180800,333938010,7990,7990,7990,7990,0
|
|
20231208,180700,333938010,7990,7990,7990,7990,0
|
|
20231208,180600,333938010,7990,7990,7990,7990,0
|
|
20231208,180500,333938010,7990,7990,7990,7990,0
|
|
20231208,180400,333938010,7990,7990,7990,7990,0
|
|
20231208,180300,333938010,7990,7990,7990,7990,0
|
|
20231208,180200,333938010,7990,7990,7990,7990,0
|
|
20231208,180100,333938010,7990,7990,7990,7990,0
|
|
20231208,180000,333938010,7990,7990,7990,7990,0
|
|
20231208,175900,333938010,7990,7990,7990,7990,0
|
|
20231208,175800,333938010,7990,7990,7990,7990,0
|
|
20231208,175700,333938010,7990,7990,7990,7990,0
|
|
20231208,175600,333938010,7990,7990,7990,7990,0
|
|
20231208,175500,333938010,7990,7990,7990,7990,0
|
|
20231208,175400,333938010,7990,7990,7990,7990,0
|
|
20231208,175300,333938010,7990,7990,7990,7990,0
|
|
20231208,175200,333938010,7990,7990,7990,7990,0
|
|
20231208,175100,333938010,7990,7990,7990,7990,0
|
|
20231208,175000,333938010,7990,7990,7990,7990,0
|
|
20231208,174900,333938010,7990,7990,7990,7990,0
|
|
20231208,174800,333938010,7990,7990,7990,7990,497
|
|
20231208,174700,333938010,7990,7990,7990,7990,0
|
|
20231208,174600,333938010,7990,7990,7990,7990,0
|
|
20231208,174500,333938010,7990,7990,7990,7990,0
|
|
20231208,174400,333938010,7990,7990,7990,7990,0
|
|
20231208,174300,333938010,7990,7990,7990,7990,0
|
|
20231208,174200,333938010,7990,7990,7990,7990,0
|
|
20231208,174100,333938010,7990,7990,7990,7990,0
|
|
20231208,174000,333938010,7990,7990,7990,7990,0
|
|
20231208,173900,333938010,7990,7990,7990,7990,0
|
|
20231208,173800,333938010,7990,7990,7990,7990,0
|
|
20231208,173700,333938010,7990,7990,7990,7990,0
|
|
20231208,173600,333938010,7990,7990,7990,7990,0
|
|
20231208,173500,333938010,7990,7990,7990,7990,0
|
|
20231208,173400,333938010,7990,7990,7990,7990,0
|
|
20231208,173300,333938010,7990,7990,7990,7990,0
|
|
20231208,173200,333938010,7990,7990,7990,7990,0
|
|
20231208,173100,333938010,7990,7990,7990,7990,0
|
|
20231208,173000,333938010,7990,7990,7990,7990,0
|
|
20231208,172900,333938010,7990,7990,7990,7990,0
|
|
20231208,172800,333938010,7990,7990,7990,7990,0
|
|
20231208,172700,333938010,7990,7990,7990,7990,0
|
|
20231208,172600,333938010,7990,7990,7990,7990,0
|
|
20231208,172500,333938010,7990,7990,7990,7990,0
|
|
20231208,172400,333938010,7990,7990,7990,7990,0
|
|
20231208,172300,333938010,7990,7990,7990,7990,0
|
|
20231208,172200,333938010,7990,7990,7990,7990,0
|
|
20231208,172100,333938010,7990,7990,7990,7990,0
|
|
20231208,172000,333938010,7990,7990,7990,7990,0
|
|
20231208,171900,333938010,7990,7990,7990,7990,0
|
|
20231208,171800,333938010,7990,7990,7990,7990,497
|
|
20231208,171700,333938010,7990,7990,7990,7990,0
|
|
20231208,171600,333938010,7990,7990,7990,7990,0
|
|
20231208,171500,333938010,7990,7990,7990,7990,0
|
|
20231208,171400,333938010,7990,7990,7990,7990,0
|
|
20231208,171300,333938010,7990,7990,7990,7990,0
|
|
20231208,171200,333938010,7990,7990,7990,7990,0
|
|
20231208,171100,333938010,7990,7990,7990,7990,0
|
|
20231208,171000,333938010,7990,7990,7990,7990,0
|
|
20231208,170900,333938010,7990,7990,7990,7990,0
|
|
20231208,170800,333938010,7990,7990,7990,7990,0
|
|
20231208,170700,333938010,7990,7990,7990,7990,0
|
|
20231208,170600,333938010,7990,7990,7990,7990,0
|
|
20231208,170500,333938010,7990,7990,7990,7990,0
|
|
20231208,170400,333938010,7990,7990,7990,7990,0
|
|
20231208,170300,333938010,7990,7990,7990,7990,0
|
|
20231208,170200,333938010,7990,7990,7990,7990,0
|
|
20231208,170100,333938010,7990,7990,7990,7990,0
|
|
20231208,170000,333938010,7990,7990,7990,7990,0
|
|
20231208,165900,333938010,7990,7990,7990,7990,0
|
|
20231208,165800,333938010,7990,7990,7990,7990,0
|
|
20231208,165700,333938010,7990,7990,7990,7990,0
|
|
20231208,165600,333938010,7990,7990,7990,7990,0
|
|
20231208,165500,333938010,7990,7990,7990,7990,0
|
|
20231208,165400,333938010,7990,7990,7990,7990,0
|
|
20231208,165300,333938010,7990,7990,7990,7990,0
|
|
20231208,165200,333938010,7990,7990,7990,7990,0
|
|
20231208,165100,333938010,7990,7990,7990,7990,0
|
|
20231208,165000,333938010,7990,7990,7990,7990,0
|
|
20231208,164900,333938010,7990,7990,7990,7990,0
|
|
20231208,164800,333938010,7990,7990,7990,7990,497
|
|
20231208,164700,333938010,7990,7990,7990,7990,0
|
|
20231208,164600,333938010,7990,7990,7990,7990,0
|
|
20231208,164500,333938010,7990,7990,7990,7990,0
|
|
20231208,164400,333938010,7990,7990,7990,7990,0
|
|
20231208,164300,333938010,7990,7990,7990,7990,0
|
|
20231208,164200,333938010,7990,7990,7990,7990,0
|
|
20231208,164100,333938010,7990,7990,7990,7990,0
|
|
20231208,164000,333938010,7990,7990,7990,7990,0
|
|
20231208,163900,333938010,7990,7990,7990,7990,0
|
|
20231208,163800,333938010,7990,7990,7990,7990,0
|
|
20231208,163700,333938010,7990,7990,7990,7990,0
|
|
20231208,163600,333938010,7990,7990,7990,7990,0
|
|
20231208,163500,333938010,7990,7990,7990,7990,0
|
|
20231208,163400,333938010,7990,7990,7990,7990,0
|
|
20231208,163300,333938010,7990,7990,7990,7990,0
|
|
20231208,163200,333938010,7990,7990,7990,7990,0
|
|
20231208,163100,333938010,7990,7990,7990,7990,0
|
|
20231208,163000,333938010,7990,7990,7990,7990,0
|
|
20231208,162900,333938010,7990,7990,7990,7990,0
|
|
20231208,162800,333938010,7990,7990,7990,7990,0
|
|
20231208,162700,333938010,7990,7990,7990,7990,0
|
|
20231208,162600,333938010,7990,7990,7990,7990,0
|
|
20231208,162500,333938010,7990,7990,7990,7990,0
|
|
20231208,162400,333938010,7990,7990,7990,7990,0
|
|
20231208,162300,333938010,7990,7990,7990,7990,0
|
|
20231208,162200,333938010,7990,7990,7990,7990,0
|
|
20231208,162100,333938010,7990,7990,7990,7990,0
|
|
20231208,162000,333938010,7990,7990,7990,7990,0
|
|
20231208,161900,333938010,7990,7990,7990,7990,0
|
|
20231208,161800,333938010,7990,7990,7990,7990,497
|
|
20231208,161700,333938010,7990,7990,7990,7990,0
|
|
20231208,161600,333938010,7990,7990,7990,7990,0
|
|
20231208,161500,333938010,7990,7990,7990,7990,0
|
|
20231208,161400,333938010,7990,7990,7990,7990,0
|
|
20231208,161300,333938010,7990,7990,7990,7990,0
|
|
20231208,161200,333938010,7990,7990,7990,7990,0
|
|
20231208,161100,333938010,7990,7990,7990,7990,0
|
|
20231208,161000,333938010,7990,7990,7990,7990,0
|
|
20231208,160900,333938010,7990,7990,7990,7990,0
|
|
20231208,160800,333938010,7990,7990,7990,7990,0
|
|
20231208,160700,333938010,7990,7990,7990,7990,0
|
|
20231208,160600,333938010,7990,7990,7990,7990,0
|
|
20231208,160500,333938010,7990,7990,7990,7990,0
|
|
20231208,160400,333938010,7990,7990,7990,7990,0
|
|
20231208,160300,333938010,7990,7990,7990,7990,0
|
|
20231208,160200,333938010,7990,7990,7990,7990,0
|
|
20231208,160100,333938010,7990,7990,7990,7990,0
|
|
20231208,160000,333938010,7990,7990,7990,7990,0
|
|
20231208,155900,333938010,7990,7990,7990,7990,0
|
|
20231208,155800,333938010,7990,7990,7990,7990,0
|
|
20231208,155700,333938010,7990,7990,7990,7990,0
|
|
20231208,155600,333938010,7990,7990,7990,7990,0
|
|
20231208,155500,333938010,7990,7990,7990,7990,0
|
|
20231208,155400,333938010,7990,7990,7990,7990,0
|
|
20231208,155300,333938010,7990,7990,7990,7990,0
|
|
20231208,155200,333938010,7990,7990,7990,7990,0
|
|
20231208,155100,333938010,7990,7990,7990,7990,0
|
|
20231208,155000,333938010,7990,7990,7990,7990,0
|
|
20231208,154900,333938010,7990,7990,7990,7990,0
|
|
20231208,154800,333938010,7990,7990,7990,7990,497
|
|
20231208,154700,333938010,7990,7990,7990,7990,0
|
|
20231208,154600,333938010,7990,7990,7990,7990,0
|
|
20231208,154500,333938010,7990,7990,7990,7990,0
|
|
20231208,154400,333938010,7990,7990,7990,7990,0
|
|
20231208,154300,333938010,7990,7990,7990,7990,0
|
|
20231208,154200,333938010,7990,7990,7990,7990,0
|
|
20231208,154100,333938010,7990,7990,7990,7990,0
|
|
20231208,154000,333938010,7990,7990,7990,7990,0
|
|
20231208,153900,333938010,7990,7990,7990,7990,0
|
|
20231208,153800,333938010,7990,7990,7990,7990,0
|
|
20231208,153700,333938010,7990,7990,7990,7990,0
|
|
20231208,153600,333938010,7990,7990,7990,7990,0
|
|
20231208,153500,333938010,7990,7990,7990,7990,0
|
|
20231208,153400,333938010,7990,7990,7990,7990,0
|
|
20231208,153300,333938010,7990,7990,7990,7990,0
|
|
20231208,153200,333938010,7990,7990,7990,7990,0
|
|
20231208,153100,333938010,7990,7990,7990,7990,0
|
|
20231208,153000,333938010,7990,7990,7990,7990,497
|
|
20231208,152900,329966980,7990,7990,7990,7990,0
|
|
20231208,152800,329966980,7990,7990,7990,7990,0
|
|
20231208,152700,329966980,7990,7990,7990,7990,0
|
|
20231208,152600,329966980,7990,7990,7990,7990,0
|
|
20231208,152500,329966980,7990,7990,7990,7990,0
|
|
20231208,152400,329966980,7990,7990,7990,7990,0
|
|
20231208,152300,329966980,7990,7990,7990,7990,0
|
|
20231208,152200,329966980,7990,7990,7990,7990,0
|
|
20231208,152100,329966980,7990,7990,7990,7990,0
|
|
20231208,152000,329966980,7990,7990,7990,7990,0
|
|
20231208,151900,329966980,7990,7990,7990,7980,35
|
|
20231208,151800,329687360,7990,7980,7990,7980,71
|
|
20231208,151700,329120760,7980,7960,7980,7940,841
|
|
20231208,151600,322443030,7980,7980,7980,7980,4
|
|
20231208,151500,322411110,7980,7960,7980,7950,56
|
|
20231208,151400,321965830,7980,7980,7980,7980,0
|
|
20231208,151300,321965830,7980,7980,7980,7980,0
|
|
20231208,151200,321965830,7980,7970,7980,7960,5
|
|
20231208,151100,321925980,7980,7980,7980,7980,0
|
|
20231208,151000,321925980,7980,7970,7980,7970,3
|
|
20231208,150900,321902060,7980,7980,7980,7980,0
|
|
20231208,150800,321902060,7980,7980,7980,7980,0
|
|
20231208,150700,321902060,7980,7980,7980,7980,1
|
|
20231208,150600,321894080,7960,7960,7960,7960,1
|
|
20231208,150500,321886120,7990,7990,7990,7990,0
|
|
20231208,150400,321886120,7990,7990,7990,7990,1
|
|
20231208,150300,321878130,7970,7970,7970,7970,1
|
|
20231208,150200,321870160,7990,7990,7990,7990,0
|
|
20231208,150100,321870160,7990,7990,7990,7930,1030
|
|
20231208,150000,313687340,7980,7970,7980,7970,11
|
|
20231208,145900,313599610,7970,7970,7970,7970,3
|
|
20231208,145800,313575700,7950,7950,7950,7950,51
|
|
20231208,145700,313170250,7950,7950,7950,7950,80
|
|
20231208,145600,312534250,7970,7990,7990,7970,3
|
|
20231208,145500,312510320,7970,7970,7970,7970,120
|
|
20231208,145400,311553920,7990,7990,7990,7990,0
|
|
20231208,145300,311553920,7990,7990,7990,7990,0
|
|
20231208,145200,311553920,7990,7990,7990,7990,0
|
|
20231208,145100,311553920,7990,7990,7990,7990,0
|
|
20231208,145000,311553920,7990,7990,7990,7990,0
|
|
20231208,144900,311553920,7990,7990,7990,7990,1
|
|
20231208,144800,311545930,7960,7960,7960,7960,2
|
|
20231208,144700,311530010,7990,7990,7990,7990,0
|
|
20231208,144600,311530010,7990,7990,7990,7990,0
|
|
20231208,144500,311530010,7990,7990,7990,7990,0
|
|
20231208,144400,311530010,7990,7990,7990,7990,0
|
|
20231208,144300,311530010,7990,7990,7990,7990,0
|
|
20231208,144200,311530010,7990,7990,7990,7990,0
|
|
20231208,144100,311530010,7990,7990,7990,7990,1
|
|
20231208,144000,311522020,7960,7960,7960,7960,81
|
|
20231208,143900,310877260,7970,7970,7970,7970,0
|
|
20231208,143800,310877260,7970,7970,7970,7970,2
|
|
20231208,143700,310861320,7980,7980,7980,7980,1
|
|
20231208,143600,310853340,7990,7980,7990,7980,3
|
|
20231208,143500,310829390,7950,7960,7960,7950,969
|
|
20231208,143400,303125000,8000,8000,8000,8000,0
|
|
20231208,143300,303125000,8000,8000,8000,8000,0
|
|
20231208,143200,303125000,8000,7970,8000,7970,55
|
|
20231208,143100,302686580,7970,7970,7970,7970,0
|
|
20231208,143000,302686580,7970,7970,7970,7970,0
|
|
20231208,142900,302686580,7970,7970,7970,7970,0
|
|
20231208,142800,302686580,7970,7970,7970,7970,19
|
|
20231208,142700,302535150,8010,8010,8010,8010,0
|
|
20231208,142600,302535150,8010,8010,8010,8010,0
|
|
20231208,142500,302535150,8010,7990,8010,7990,101
|
|
20231208,142400,301728140,7990,7990,7990,7990,2
|
|
20231208,142300,301712160,8010,8010,8010,8010,1
|
|
20231208,142200,301704150,8000,8000,8000,8000,85
|
|
20231208,142100,301024150,8000,8000,8000,8000,40
|
|
20231208,142000,300704150,8010,8010,8010,8010,0
|
|
20231208,141900,300704150,8010,8010,8010,8010,0
|
|
20231208,141800,300704150,8010,8000,8010,8000,2
|
|
20231208,141700,300688140,7950,7990,7990,7950,3576
|
|
20231208,141600,272248450,8010,8010,8010,8010,0
|
|
20231208,141500,272248450,8010,8010,8010,8010,0
|
|
20231208,141400,272248450,8010,8010,8010,8010,0
|
|
20231208,141300,272248450,8010,8010,8010,8010,0
|
|
20231208,141200,272248450,8010,8010,8010,8010,0
|
|
20231208,141100,272248450,8010,8010,8010,8010,0
|
|
20231208,141000,272248450,8010,8010,8010,8010,0
|
|
20231208,140900,272248450,8010,8010,8010,8010,0
|
|
20231208,140800,272248450,8010,8010,8010,8010,0
|
|
20231208,140700,272248450,8010,8010,8010,8010,1
|
|
20231208,140600,272240440,8000,8000,8000,8000,5
|
|
20231208,140500,272200440,8010,8010,8010,8010,0
|
|
20231208,140400,272200440,8010,8010,8010,8010,0
|
|
20231208,140300,272200440,8010,8010,8010,8010,0
|
|
20231208,140200,272200440,8010,8010,8010,8010,0
|
|
20231208,140100,272200440,8010,8010,8010,8010,0
|
|
20231208,140000,272200440,8010,7990,8010,7990,12
|
|
20231208,135900,272104340,8010,8010,8010,8010,1
|
|
20231208,135800,272096330,7980,7980,7980,7980,0
|
|
20231208,135700,272096330,7980,7980,7980,7980,210
|
|
20231208,135600,270420530,8000,8000,8000,8000,490
|
|
20231208,135500,266500530,7980,7980,7980,7980,0
|
|
20231208,135400,266500530,7980,7980,7980,7980,0
|
|
20231208,135300,266500530,7980,7980,7980,7980,0
|
|
20231208,135200,266500530,7980,7980,7980,7980,0
|
|
20231208,135100,266500530,7980,7980,7980,7980,21
|
|
20231208,135000,266332950,7970,7970,7970,7970,0
|
|
20231208,134900,266332950,7970,7980,7980,7970,22
|
|
20231208,134800,266157520,8000,8000,8000,8000,0
|
|
20231208,134700,266157520,8000,8000,8000,8000,1
|
|
20231208,134600,266149520,7990,7990,7990,7990,1
|
|
20231208,134500,266141530,8000,8000,8000,8000,0
|
|
20231208,134400,266141530,8000,8000,8000,8000,11
|
|
20231208,134300,266053530,8010,8010,8010,8010,1
|
|
20231208,134200,266045520,7980,7990,7990,7980,500
|
|
20231208,134100,262055310,7990,7990,7990,7990,103
|
|
20231208,134000,261232340,8010,7990,8010,7990,610
|
|
20231208,133900,256352360,7990,7990,7990,7990,0
|
|
20231208,133800,256352360,7990,7990,7990,7990,0
|
|
20231208,133700,256352360,7990,7990,7990,7990,20
|
|
20231208,133600,256192560,7990,7990,7990,7990,0
|
|
20231208,133500,256192560,7990,7990,7990,7990,1
|
|
20231208,133400,256184570,7990,7980,7990,7980,454
|
|
20231208,133300,252557130,7950,7950,7950,7950,100
|
|
20231208,133200,251762130,7950,7950,7950,7950,0
|
|
20231208,133100,251762130,7950,7950,7950,7950,0
|
|
20231208,133000,251762130,7950,7950,7950,7950,0
|
|
20231208,132900,251762130,7950,7970,7970,7950,1000
|
|
20231208,132800,243808710,7970,7970,7970,7970,0
|
|
20231208,132700,243808710,7970,7970,7970,7970,100
|
|
20231208,132600,243011710,7960,7960,7960,7960,0
|
|
20231208,132500,243011710,7960,7960,7960,7960,4
|
|
20231208,132400,242979870,7960,7960,7960,7960,0
|
|
20231208,132300,242979870,7960,7960,7960,7960,1
|
|
20231208,132200,242971910,7960,7960,7960,7960,1
|
|
20231208,132100,242963950,7960,7960,7960,7960,0
|
|
20231208,132000,242963950,7960,7980,7980,7960,309
|
|
20231208,131900,240501080,7990,7990,7990,7990,0
|
|
20231208,131800,240501080,7990,7980,7990,7980,11
|
|
20231208,131700,240413290,7990,7990,7990,7990,0
|
|
20231208,131600,240413290,7990,7990,7990,7990,41
|
|
20231208,131500,240085700,8000,7990,8000,7990,37
|
|
20231208,131400,239790060,7990,7990,7990,7990,0
|
|
20231208,131300,239790060,7990,8000,8000,7990,2
|
|
20231208,131200,239774070,7970,7970,7970,7970,0
|
|
20231208,131100,239774070,7970,7970,7970,7970,2
|
|
20231208,131000,239758130,8000,7990,8000,7990,200
|
|
20231208,130900,238158160,8000,8000,8000,8000,0
|
|
20231208,130800,238158160,8000,8000,8000,8000,0
|
|
20231208,130700,238158160,8000,8000,8000,8000,0
|
|
20231208,130600,238158160,8000,8000,8000,8000,0
|
|
20231208,130500,238158160,8000,8000,8000,8000,0
|
|
20231208,130400,238158160,8000,8000,8000,8000,479
|
|
20231208,130300,234326160,7970,7970,7970,7970,0
|
|
20231208,130200,234326160,7970,7970,7970,7970,0
|
|
20231208,130100,234326160,7970,7970,7970,7970,0
|
|
20231208,130000,234326160,7970,7970,7970,7970,21
|
|
20231208,125900,234158790,8000,8000,8000,8000,0
|
|
20231208,125800,234158790,8000,8000,8000,8000,0
|
|
20231208,125700,234158790,8000,8000,8000,8000,0
|
|
20231208,125600,234158790,8000,8000,8000,8000,0
|
|
20231208,125500,234158790,8000,8000,8000,8000,0
|
|
20231208,125400,234158790,8000,8000,8000,8000,0
|
|
20231208,125300,234158790,8000,8000,8000,8000,0
|
|
20231208,125200,234158790,8000,7990,8000,7990,26
|
|
20231208,125100,233950830,8000,8000,8000,8000,0
|
|
20231208,125000,233950830,8000,8000,8000,8000,0
|
|
20231208,124900,233950830,8000,8000,8000,8000,0
|
|
20231208,124800,233950830,8000,8000,8000,8000,0
|
|
20231208,124700,233950830,8000,8000,8000,8000,0
|
|
20231208,124600,233950830,8000,8000,8000,8000,0
|
|
20231208,124500,233950830,8000,8000,8000,8000,0
|
|
20231208,124400,233950830,8000,8000,8000,8000,0
|
|
20231208,124300,233950830,8000,8000,8000,8000,0
|
|
20231208,124200,233950830,8000,8000,8000,8000,0
|
|
20231208,124100,233950830,8000,8000,8000,8000,0
|
|
20231208,124000,233950830,8000,8000,8000,8000,0
|
|
20231208,123900,233950830,8000,8000,8000,8000,4
|
|
20231208,123800,233918830,8000,8000,8000,8000,0
|
|
20231208,123700,233918830,8000,7980,8000,7980,400
|
|
20231208,123600,230719360,7980,7970,7980,7970,2
|
|
20231208,123500,230703410,7950,7950,7950,7950,0
|
|
20231208,123400,230703410,7950,7950,7950,7950,0
|
|
20231208,123300,230703410,7950,7950,7950,7950,0
|
|
20231208,123200,230703410,7950,7950,7950,7950,0
|
|
20231208,123100,230703410,7950,7950,7950,7950,0
|
|
20231208,123000,230703410,7950,7950,7950,7950,0
|
|
20231208,122900,230703410,7950,7950,7950,7950,0
|
|
20231208,122800,230703410,7950,7950,7950,7950,0
|
|
20231208,122700,230703410,7950,7950,7950,7950,0
|
|
20231208,122600,230703410,7950,7950,7950,7950,0
|
|
20231208,122500,230703410,7950,7950,7950,7950,0
|
|
20231208,122400,230703410,7950,7950,7950,7950,0
|
|
20231208,122300,230703410,7950,7950,7950,7950,0
|
|
20231208,122200,230703410,7950,7950,7950,7950,0
|
|
20231208,122100,230703410,7950,7950,7950,7950,0
|
|
20231208,122000,230703410,7950,7950,7950,7950,5097
|
|
20231208,121900,190182260,7950,7950,7950,7950,0
|
|
20231208,121800,190182260,7950,7950,7950,7950,0
|
|
20231208,121700,190182260,7950,7970,7970,7950,4915
|
|
20231208,121600,151096550,7980,7980,7980,7980,0
|
|
20231208,121500,151096550,7980,7980,7980,7980,0
|
|
20231208,121400,151096550,7980,7980,7980,7980,0
|
|
20231208,121300,151096550,7980,7980,7980,7980,0
|
|
20231208,121200,151096550,7980,7980,7980,7980,0
|
|
20231208,121100,151096550,7980,7980,7980,7980,1022
|
|
20231208,121000,142940990,7970,7970,7970,7970,1
|
|
20231208,120900,142933020,7970,7970,7970,7970,82
|
|
20231208,120800,142279480,8000,8000,8000,8000,0
|
|
20231208,120700,142279480,8000,8000,8000,8000,0
|
|
20231208,120600,142279480,8000,8000,8000,8000,0
|
|
20231208,120500,142279480,8000,8000,8000,8000,0
|
|
20231208,120400,142279480,8000,8000,8000,8000,0
|
|
20231208,120300,142279480,8000,8000,8000,8000,50
|
|
20231208,120200,141879480,7970,7980,7980,7970,116
|
|
20231208,120100,140954740,8000,7990,8000,7990,25
|
|
20231208,120000,140754750,7980,7990,7990,7980,235
|
|
20231208,115900,138879420,7990,7990,7990,7990,0
|
|
20231208,115800,138879420,7990,7990,7990,7990,1
|
|
20231208,115700,138871430,7980,7980,7980,7980,9
|
|
20231208,115600,138799610,7990,7990,7990,7990,0
|
|
20231208,115500,138799610,7990,7990,7990,7990,1
|
|
20231208,115400,138791620,7990,7990,7990,7990,86
|
|
20231208,115300,138104480,8010,8010,8010,8010,0
|
|
20231208,115200,138104480,8010,8010,8010,8010,0
|
|
20231208,115100,138104480,8010,8010,8010,8010,100
|
|
20231208,115000,137303480,8010,8010,8010,8010,70
|
|
20231208,114900,136742780,8010,8010,8010,8010,4
|
|
20231208,114800,136710740,8000,8000,8000,8000,1
|
|
20231208,114700,136702740,8010,8000,8010,8000,10
|
|
20231208,114600,136622730,8000,8000,8000,8000,0
|
|
20231208,114500,136622730,8000,8000,8000,8000,0
|
|
20231208,114400,136622730,8000,8000,8000,8000,0
|
|
20231208,114300,136622730,8000,8000,8000,8000,0
|
|
20231208,114200,136622730,8000,8000,8000,8000,0
|
|
20231208,114100,136622730,8000,8000,8000,8000,52
|
|
20231208,114000,136206730,8010,8010,8010,8010,0
|
|
20231208,113900,136206730,8010,8010,8010,8010,0
|
|
20231208,113800,136206730,8010,8010,8010,8010,0
|
|
20231208,113700,136206730,8010,8010,8010,8010,0
|
|
20231208,113600,136206730,8010,8010,8010,8010,1
|
|
20231208,113500,136198720,8020,8020,8020,8020,0
|
|
20231208,113400,136198720,8020,8020,8020,8020,1
|
|
20231208,113300,136190700,8020,8020,8020,8020,0
|
|
20231208,113200,136190700,8020,8020,8020,8020,0
|
|
20231208,113100,136190700,8020,8020,8020,8020,0
|
|
20231208,113000,136190700,8020,8020,8020,8020,0
|
|
20231208,112900,136190700,8020,8020,8020,8020,55
|
|
20231208,112800,135749600,8020,8020,8020,8020,1
|
|
20231208,112700,135741580,8010,8010,8010,8010,439
|
|
20231208,112600,132225190,8010,8010,8010,8010,0
|
|
20231208,112500,132225190,8010,8000,8010,8000,11
|
|
20231208,112400,132137180,8010,8010,8010,8010,30
|
|
20231208,112300,131896880,8010,8010,8010,8010,1
|
|
20231208,112200,131888870,8000,8000,8000,8000,238
|
|
20231208,112100,129984870,8000,8000,8000,8000,0
|
|
20231208,112000,129984870,8000,8000,8000,8000,0
|
|
20231208,111900,129984870,8000,8000,8000,8000,10
|
|
20231208,111800,129904870,7990,7990,7990,7990,0
|
|
20231208,111700,129904870,7990,7990,7990,7990,0
|
|
20231208,111600,129904870,7990,7990,7990,7990,1
|
|
20231208,111500,129896880,8000,8000,8000,8000,0
|
|
20231208,111400,129896880,8000,8000,8000,8000,0
|
|
20231208,111300,129896880,8000,8000,8000,8000,56
|
|
20231208,111200,129448880,8000,8000,8000,8000,0
|
|
20231208,111100,129448880,8000,8000,8000,8000,0
|
|
20231208,111000,129448880,8000,8000,8000,8000,1
|
|
20231208,110900,129440880,7990,7990,7990,7990,0
|
|
20231208,110800,129440880,7990,7990,7990,7990,18
|
|
20231208,110700,129297060,8000,8000,8000,8000,0
|
|
20231208,110600,129297060,8000,8000,8000,8000,0
|
|
20231208,110500,129297060,8000,8000,8000,8000,0
|
|
20231208,110400,129297060,8000,8000,8000,8000,0
|
|
20231208,110300,129297060,8000,8000,8000,8000,0
|
|
20231208,110200,129297060,8000,7990,8000,7990,2
|
|
20231208,110100,129281070,7990,7990,7990,7990,0
|
|
20231208,110000,129281070,7990,7990,7990,7990,0
|
|
20231208,105900,129281070,7990,7990,7990,7990,0
|
|
20231208,105800,129281070,7990,7990,7990,7990,0
|
|
20231208,105700,129281070,7990,7990,7990,7990,1
|
|
20231208,105600,129273080,8000,8000,8000,8000,0
|
|
20231208,105500,129273080,8000,8000,8000,8000,0
|
|
20231208,105400,129273080,8000,8000,8000,8000,2
|
|
20231208,105300,129257080,8000,8000,8000,8000,0
|
|
20231208,105200,129257080,8000,8000,8000,8000,0
|
|
20231208,105100,129257080,8000,8000,8000,7990,4
|
|
20231208,105000,129225090,8000,8000,8000,8000,1
|
|
20231208,104900,129217090,8000,8000,8000,8000,19
|
|
20231208,104800,129065090,8000,8000,8000,8000,0
|
|
20231208,104700,129065090,8000,8000,8000,8000,1
|
|
20231208,104600,129057090,7990,7980,7990,7980,52
|
|
20231208,104500,128642120,7990,7990,7990,7990,0
|
|
20231208,104400,128642120,7990,7990,7990,7990,0
|
|
20231208,104300,128642120,7990,7990,7990,7990,0
|
|
20231208,104200,128642120,7990,7990,7990,7990,1
|
|
20231208,104100,128634130,8000,8000,8000,8000,0
|
|
20231208,104000,128634130,8000,8000,8000,8000,0
|
|
20231208,103900,128634130,8000,8000,8000,8000,260
|
|
20231208,103800,126554130,8000,8000,8000,8000,0
|
|
20231208,103700,126554130,8000,8000,8000,8000,1
|
|
20231208,103600,126546130,7990,7980,7990,7980,765
|
|
20231208,103500,120441420,7980,7980,7980,7980,1
|
|
20231208,103400,120433440,7980,7980,7980,7980,0
|
|
20231208,103300,120433440,7980,7980,7980,7980,238
|
|
20231208,103200,118534200,7970,7970,7970,7970,18
|
|
20231208,103100,118390740,7970,7970,7970,7970,0
|
|
20231208,103000,118390740,7970,7970,7970,7970,0
|
|
20231208,102900,118390740,7970,7970,7970,7970,894
|
|
20231208,102800,111265560,7970,7970,7970,7970,100
|
|
20231208,102700,110468560,7970,7970,7970,7970,1
|
|
20231208,102600,110460590,7950,7950,7950,7950,8
|
|
20231208,102500,110396990,7960,7960,7960,7960,0
|
|
20231208,102400,110396990,7960,7960,7960,7960,0
|
|
20231208,102300,110396990,7960,7960,7960,7960,0
|
|
20231208,102200,110396990,7960,7960,7960,7960,0
|
|
20231208,102100,110396990,7960,7960,7960,7960,1
|
|
20231208,102000,110389030,7970,7970,7990,7960,506
|
|
20231208,101900,106356160,7960,7960,7960,7960,0
|
|
20231208,101800,106356160,7960,7950,7970,7950,4
|
|
20231208,101700,106324330,7950,7960,7960,7950,1101
|
|
20231208,101600,97560380,8000,8000,8000,8000,0
|
|
20231208,101500,97560380,8000,8000,8000,8000,0
|
|
20231208,101400,97560380,8000,8000,8000,8000,0
|
|
20231208,101300,97560380,8000,8000,8000,8000,1
|
|
20231208,101200,97552380,7950,7950,7950,7950,0
|
|
20231208,101100,97552380,7950,7950,7950,7950,0
|
|
20231208,101000,97552380,7950,7960,7960,7950,1000
|
|
20231208,100900,89599280,7960,7960,7960,7960,0
|
|
20231208,100800,89599280,7960,7960,7960,7960,0
|
|
20231208,100700,89599280,7960,7960,7960,7960,120
|
|
20231208,100600,88644080,7960,7960,7960,7960,0
|
|
20231208,100500,88644080,7960,7970,8000,7960,1513
|
|
20231208,100400,76541050,7970,7970,7970,7970,0
|
|
20231208,100300,76541050,7970,7970,7970,7970,0
|
|
20231208,100200,76541050,7970,7970,7970,7970,0
|
|
20231208,100100,76541050,7970,7970,7970,7970,1
|
|
20231208,100000,76533080,7960,7960,7960,7960,0
|
|
20231208,095900,76533080,7960,7960,7960,7960,1
|
|
20231208,095800,76525120,7960,7960,7960,7960,0
|
|
20231208,095700,76525120,7960,7960,7960,7960,9
|
|
20231208,095600,76453480,7960,7960,7960,7960,2
|
|
20231208,095500,76437560,8000,8000,8000,8000,0
|
|
20231208,095400,76437560,8000,8000,8000,8000,328
|
|
20231208,095300,73813560,8000,8000,8000,8000,0
|
|
20231208,095200,73813560,8000,8000,8000,8000,0
|
|
20231208,095100,73813560,8000,8000,8000,8000,0
|
|
20231208,095000,73813560,8000,8000,8000,8000,0
|
|
20231208,094900,73813560,8000,8000,8000,8000,140
|
|
20231208,094800,72693560,8000,8000,8000,8000,0
|
|
20231208,094700,72693560,8000,8000,8000,8000,5
|
|
20231208,094600,72653560,8000,7960,8000,7960,50
|
|
20231208,094500,72255270,7950,7950,7950,7950,1
|
|
20231208,094400,72247320,7960,7960,7960,7960,1
|
|
20231208,094300,72239360,7950,7950,7950,7950,11
|
|
20231208,094200,72151910,7950,7950,7950,7950,60
|
|
20231208,094100,71674910,7950,7950,7950,7930,620
|
|
20231208,094000,66757070,7950,7990,7990,7950,903
|
|
20231208,093900,59571940,7980,7980,7980,7980,1
|
|
20231208,093800,59563960,7980,7990,7990,7980,20
|
|
20231208,093700,59404350,7990,7970,7990,7970,22
|
|
20231208,093600,59228970,8000,7990,8000,7970,502
|
|
20231208,093500,55223380,8000,8000,8000,8000,1
|
|
20231208,093400,55215380,7990,7990,7990,7990,3
|
|
20231208,093300,55191410,7990,7990,7990,7990,9
|
|
20231208,093200,55119500,8000,7990,8000,7990,77
|
|
20231208,093100,54504260,7990,7990,7990,7990,140
|
|
20231208,093000,53385660,7980,7990,7990,7980,8
|
|
20231208,092900,53321810,7980,7980,7980,7980,209
|
|
20231208,092800,51653990,7980,7980,7980,7980,1
|
|
20231208,092700,51646010,7970,7970,7970,7970,68
|
|
20231208,092600,51104050,7970,7970,7970,7970,0
|
|
20231208,092500,51104050,7970,7950,7970,7950,123
|
|
20231208,092400,50126170,7950,8000,8000,7950,1690
|
|
20231208,092300,36650970,8000,8000,8000,8000,50
|
|
20231208,092200,36250970,8000,8020,8020,8000,141
|
|
20231208,092100,35122270,8020,8020,8020,8020,38
|
|
20231208,092000,34817510,8030,8030,8030,8020,6
|
|
20231208,091900,34769370,8020,8020,8020,8020,158
|
|
20231208,091800,33502210,8020,8020,8020,8020,0
|
|
20231208,091700,33502210,8020,8010,8020,8010,30
|
|
20231208,091600,33261620,8020,8020,8020,8020,0
|
|
20231208,091500,33261620,8020,8020,8020,8020,0
|
|
20231208,091400,33261620,8020,8020,8020,8020,0
|
|
20231208,091300,33261620,8020,8010,8020,8010,2
|
|
20231208,091200,33245590,8000,8020,8020,8000,3
|
|
20231208,091100,33221550,8050,8000,8050,8000,882
|
|
20231208,091000,26129900,8000,7980,8000,7980,97
|
|
20231208,090900,25354920,7980,7980,7980,7980,20
|
|
20231208,090800,25195320,7970,7970,7970,7970,0
|
|
20231208,090700,25195320,7970,7970,7970,7970,1
|
|
20231208,090600,25187350,7950,7950,7950,7950,1
|
|
20231208,090500,25179400,7980,7950,7980,7940,348
|
|
20231208,090400,22412870,7950,7980,7980,7950,686
|
|
20231208,090300,16955000,7980,7980,7980,7980,1
|
|
20231208,090200,16947020,7960,7960,7960,7960,29
|
|
20231208,090100,16716180,7950,8030,8040,7900,2092
|
|
20231208,090000,87450,7950,7950,7950,7950,11
|