579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183600,695984930,7980,7980,7980,7980,757
|
|
20231204,183500,695984930,7980,7980,7980,7980,0
|
|
20231204,183400,695984930,7980,7980,7980,7980,0
|
|
20231204,183300,695984930,7980,7980,7980,7980,0
|
|
20231204,183200,695984930,7980,7980,7980,7980,0
|
|
20231204,183100,695984930,7980,7980,7980,7980,0
|
|
20231204,183000,695984930,7980,7980,7980,7980,0
|
|
20231204,182900,695984930,7980,7980,7980,7980,0
|
|
20231204,182800,695984930,7980,7980,7980,7980,0
|
|
20231204,182700,695984930,7980,7980,7980,7980,0
|
|
20231204,182600,695984930,7980,7980,7980,7980,0
|
|
20231204,182500,695984930,7980,7980,7980,7980,0
|
|
20231204,182400,695984930,7980,7980,7980,7980,0
|
|
20231204,182300,695984930,7980,7980,7980,7980,0
|
|
20231204,182200,695984930,7980,7980,7980,7980,0
|
|
20231204,182100,695984930,7980,7980,7980,7980,0
|
|
20231204,182000,695984930,7980,7980,7980,7980,0
|
|
20231204,181900,695984930,7980,7980,7980,7980,0
|
|
20231204,181800,695984930,7980,7980,7980,7980,0
|
|
20231204,181700,695984930,7980,7980,7980,7980,0
|
|
20231204,181600,695984930,7980,7980,7980,7980,0
|
|
20231204,181500,695984930,7980,7980,7980,7980,0
|
|
20231204,181400,695984930,7980,7980,7980,7980,0
|
|
20231204,181300,695984930,7980,7980,7980,7980,0
|
|
20231204,181200,695984930,7980,7980,7980,7980,0
|
|
20231204,181100,695984930,7980,7980,7980,7980,0
|
|
20231204,181000,695984930,7980,7980,7980,7980,0
|
|
20231204,180900,695984930,7980,7980,7980,7980,0
|
|
20231204,180800,695984930,7980,7980,7980,7980,0
|
|
20231204,180700,695984930,7980,7980,7980,7980,0
|
|
20231204,180600,695984930,7980,7980,7980,7980,757
|
|
20231204,180500,695984930,7980,7980,7980,7980,0
|
|
20231204,180400,695984930,7980,7980,7980,7980,0
|
|
20231204,180300,695984930,7980,7980,7980,7980,0
|
|
20231204,180200,695984930,7980,7980,7980,7980,0
|
|
20231204,180100,695984930,7980,7980,7980,7980,0
|
|
20231204,180000,695984930,7980,7980,7980,7980,0
|
|
20231204,175900,695984930,7980,7980,7980,7980,0
|
|
20231204,175800,695984930,7980,7980,7980,7980,0
|
|
20231204,175700,695984930,7980,7980,7980,7980,0
|
|
20231204,175600,695984930,7980,7980,7980,7980,0
|
|
20231204,175500,695984930,7980,7980,7980,7980,0
|
|
20231204,175400,695984930,7980,7980,7980,7980,0
|
|
20231204,175300,695984930,7980,7980,7980,7980,0
|
|
20231204,175200,695984930,7980,7980,7980,7980,0
|
|
20231204,175100,695984930,7980,7980,7980,7980,0
|
|
20231204,175000,695984930,7980,7980,7980,7980,0
|
|
20231204,174900,695984930,7980,7980,7980,7980,0
|
|
20231204,174800,695984930,7980,7980,7980,7980,0
|
|
20231204,174700,695984930,7980,7980,7980,7980,0
|
|
20231204,174600,695984930,7980,7980,7980,7980,0
|
|
20231204,174500,695984930,7980,7980,7980,7980,0
|
|
20231204,174400,695984930,7980,7980,7980,7980,0
|
|
20231204,174300,695984930,7980,7980,7980,7980,0
|
|
20231204,174200,695984930,7980,7980,7980,7980,0
|
|
20231204,174100,695984930,7980,7980,7980,7980,0
|
|
20231204,174000,695984930,7980,7980,7980,7980,0
|
|
20231204,173900,695984930,7980,7980,7980,7980,0
|
|
20231204,173800,695984930,7980,7980,7980,7980,0
|
|
20231204,173700,695984930,7980,7980,7980,7980,0
|
|
20231204,173600,695984930,7980,7980,7980,7980,757
|
|
20231204,173500,695984930,7980,7980,7980,7980,0
|
|
20231204,173400,695984930,7980,7980,7980,7980,0
|
|
20231204,173300,695984930,7980,7980,7980,7980,0
|
|
20231204,173200,695984930,7980,7980,7980,7980,0
|
|
20231204,173100,695984930,7980,7980,7980,7980,0
|
|
20231204,173000,695984930,7980,7980,7980,7980,0
|
|
20231204,172900,695984930,7980,7980,7980,7980,0
|
|
20231204,172800,695984930,7980,7980,7980,7980,0
|
|
20231204,172700,695984930,7980,7980,7980,7980,0
|
|
20231204,172600,695984930,7980,7980,7980,7980,0
|
|
20231204,172500,695984930,7980,7980,7980,7980,0
|
|
20231204,172400,695984930,7980,7980,7980,7980,0
|
|
20231204,172300,695984930,7980,7980,7980,7980,0
|
|
20231204,172200,695984930,7980,7980,7980,7980,0
|
|
20231204,172100,695984930,7980,7980,7980,7980,0
|
|
20231204,172000,695984930,7980,7980,7980,7980,0
|
|
20231204,171900,695984930,7980,7980,7980,7980,0
|
|
20231204,171800,695984930,7980,7980,7980,7980,0
|
|
20231204,171700,695984930,7980,7980,7980,7980,0
|
|
20231204,171600,695984930,7980,7980,7980,7980,0
|
|
20231204,171500,695984930,7980,7980,7980,7980,0
|
|
20231204,171400,695984930,7980,7980,7980,7980,0
|
|
20231204,171300,695984930,7980,7980,7980,7980,0
|
|
20231204,171200,695984930,7980,7980,7980,7980,0
|
|
20231204,171100,695984930,7980,7980,7980,7980,0
|
|
20231204,171000,695984930,7980,7980,7980,7980,0
|
|
20231204,170900,695984930,7980,7980,7980,7980,0
|
|
20231204,170800,695984930,7980,7980,7980,7980,0
|
|
20231204,170700,695984930,7980,7980,7980,7980,0
|
|
20231204,170600,695984930,7980,7980,7980,7980,757
|
|
20231204,170500,695984930,7980,7980,7980,7980,0
|
|
20231204,170400,695984930,7980,7980,7980,7980,0
|
|
20231204,170300,695984930,7980,7980,7980,7980,0
|
|
20231204,170200,695984930,7980,7980,7980,7980,0
|
|
20231204,170100,695984930,7980,7980,7980,7980,0
|
|
20231204,170000,695984930,7980,7980,7980,7980,0
|
|
20231204,165900,695984930,7980,7980,7980,7980,0
|
|
20231204,165800,695984930,7980,7980,7980,7980,0
|
|
20231204,165700,695984930,7980,7980,7980,7980,0
|
|
20231204,165600,695984930,7980,7980,7980,7980,0
|
|
20231204,165500,695984930,7980,7980,7980,7980,0
|
|
20231204,165400,695984930,7980,7980,7980,7980,0
|
|
20231204,165300,695984930,7980,7980,7980,7980,0
|
|
20231204,165200,695984930,7980,7980,7980,7980,0
|
|
20231204,165100,695984930,7980,7980,7980,7980,0
|
|
20231204,165000,695984930,7980,7980,7980,7980,0
|
|
20231204,164900,695984930,7980,7980,7980,7980,0
|
|
20231204,164800,695984930,7980,7980,7980,7980,0
|
|
20231204,164700,695984930,7980,7980,7980,7980,0
|
|
20231204,164600,695984930,7980,7980,7980,7980,0
|
|
20231204,164500,695984930,7980,7980,7980,7980,0
|
|
20231204,164400,695984930,7980,7980,7980,7980,0
|
|
20231204,164300,695984930,7980,7980,7980,7980,0
|
|
20231204,164200,695984930,7980,7980,7980,7980,0
|
|
20231204,164100,695984930,7980,7980,7980,7980,0
|
|
20231204,164000,695984930,7980,7980,7980,7980,0
|
|
20231204,163900,695984930,7980,7980,7980,7980,0
|
|
20231204,163800,695984930,7980,7980,7980,7980,0
|
|
20231204,163700,695984930,7980,7980,7980,7980,0
|
|
20231204,163600,695984930,7980,7980,7980,7980,757
|
|
20231204,163500,695984930,7980,7980,7980,7980,0
|
|
20231204,163400,695984930,7980,7980,7980,7980,0
|
|
20231204,163300,695984930,7980,7980,7980,7980,0
|
|
20231204,163200,695984930,7980,7980,7980,7980,0
|
|
20231204,163100,695984930,7980,7980,7980,7980,0
|
|
20231204,163000,695984930,7980,7980,7980,7980,0
|
|
20231204,162900,695984930,7980,7980,7980,7980,0
|
|
20231204,162800,695984930,7980,7980,7980,7980,0
|
|
20231204,162700,695984930,7980,7980,7980,7980,0
|
|
20231204,162600,695984930,7980,7980,7980,7980,0
|
|
20231204,162500,695984930,7980,7980,7980,7980,0
|
|
20231204,162400,695984930,7980,7980,7980,7980,0
|
|
20231204,162300,695984930,7980,7980,7980,7980,0
|
|
20231204,162200,695984930,7980,7980,7980,7980,0
|
|
20231204,162100,695984930,7980,7980,7980,7980,0
|
|
20231204,162000,695984930,7980,7980,7980,7980,0
|
|
20231204,161900,695984930,7980,7980,7980,7980,0
|
|
20231204,161800,695984930,7980,7980,7980,7980,0
|
|
20231204,161700,695984930,7980,7980,7980,7980,0
|
|
20231204,161600,695984930,7980,7980,7980,7980,0
|
|
20231204,161500,695984930,7980,7980,7980,7980,0
|
|
20231204,161400,695984930,7980,7980,7980,7980,0
|
|
20231204,161300,695984930,7980,7980,7980,7980,0
|
|
20231204,161200,695984930,7980,7980,7980,7980,0
|
|
20231204,161100,695984930,7980,7980,7980,7980,0
|
|
20231204,161000,695984930,7980,7980,7980,7980,0
|
|
20231204,160900,695984930,7980,7980,7980,7980,0
|
|
20231204,160800,695984930,7980,7980,7980,7980,0
|
|
20231204,160700,695984930,7980,7980,7980,7980,0
|
|
20231204,160600,695984930,7980,7980,7980,7980,757
|
|
20231204,160500,695984930,7980,7980,7980,7980,0
|
|
20231204,160400,695984930,7980,7980,7980,7980,0
|
|
20231204,160300,695984930,7980,7980,7980,7980,0
|
|
20231204,160200,695984930,7980,7980,7980,7980,0
|
|
20231204,160100,695984930,7980,7980,7980,7980,0
|
|
20231204,160000,695984930,7980,7980,7980,7980,0
|
|
20231204,155900,695984930,7980,7980,7980,7980,0
|
|
20231204,155800,695984930,7980,7980,7980,7980,0
|
|
20231204,155700,695984930,7980,7980,7980,7980,0
|
|
20231204,155600,695984930,7980,7980,7980,7980,0
|
|
20231204,155500,695984930,7980,7980,7980,7980,0
|
|
20231204,155400,695984930,7980,7980,7980,7980,0
|
|
20231204,155300,695984930,7980,7980,7980,7980,0
|
|
20231204,155200,695984930,7980,7980,7980,7980,0
|
|
20231204,155100,695984930,7980,7980,7980,7980,0
|
|
20231204,155000,695984930,7980,7980,7980,7980,0
|
|
20231204,154900,695984930,7980,7980,7980,7980,0
|
|
20231204,154800,695984930,7980,7980,7980,7980,0
|
|
20231204,154700,695984930,7980,7980,7980,7980,0
|
|
20231204,154600,695984930,7980,7980,7980,7980,0
|
|
20231204,154500,695984930,7980,7980,7980,7980,0
|
|
20231204,154400,695984930,7980,7980,7980,7980,0
|
|
20231204,154300,695984930,7980,7980,7980,7980,0
|
|
20231204,154200,695984930,7980,7980,7980,7980,0
|
|
20231204,154100,695984930,7980,7980,7980,7980,0
|
|
20231204,154000,695984930,7980,7980,7980,7980,0
|
|
20231204,153900,695984930,7980,7980,7980,7980,0
|
|
20231204,153800,695984930,7980,7980,7980,7980,0
|
|
20231204,153700,695984930,7980,7980,7980,7980,0
|
|
20231204,153600,695984930,7980,7980,7980,7980,757
|
|
20231204,153500,695984930,7980,7980,7980,7980,0
|
|
20231204,153400,695984930,7980,7980,7980,7980,0
|
|
20231204,153300,695984930,7980,7980,7980,7980,0
|
|
20231204,153200,695984930,7980,7980,7980,7980,0
|
|
20231204,153100,695984930,7980,7980,7980,7980,0
|
|
20231204,153000,695984930,7980,7980,7980,7980,757
|
|
20231204,152900,689944070,7970,7970,7970,7970,0
|
|
20231204,152800,689944070,7970,7970,7970,7970,0
|
|
20231204,152700,689944070,7970,7970,7970,7970,0
|
|
20231204,152600,689944070,7970,7970,7970,7970,0
|
|
20231204,152500,689944070,7970,7970,7970,7970,0
|
|
20231204,152400,689944070,7970,7970,7970,7970,0
|
|
20231204,152300,689944070,7970,7970,7970,7970,0
|
|
20231204,152200,689944070,7970,7970,7970,7970,0
|
|
20231204,152100,689944070,7970,7970,7970,7970,0
|
|
20231204,152000,689944070,7970,7970,7970,7970,0
|
|
20231204,151900,689944070,7970,8000,8000,7970,12094
|
|
20231204,151800,593452700,7990,8000,8000,7990,529
|
|
20231204,151700,589220890,8010,8010,8010,8010,446
|
|
20231204,151600,585648430,8010,8010,8010,8010,0
|
|
20231204,151500,585648430,8010,8010,8010,8010,0
|
|
20231204,151400,585648430,8010,8010,8010,8010,216
|
|
20231204,151300,583918270,8000,8000,8000,8000,127
|
|
20231204,151200,582902270,8010,8010,8010,8010,5
|
|
20231204,151100,582862220,8010,8010,8010,8010,34
|
|
20231204,151000,582589880,8010,8010,8010,8010,0
|
|
20231204,150900,582589880,8010,8000,8010,8000,200
|
|
20231204,150800,580989560,8000,8020,8020,8000,110
|
|
20231204,150700,580109360,8000,8000,8000,8000,0
|
|
20231204,150600,580109360,8000,8010,8010,8000,277
|
|
20231204,150500,577892540,8000,8000,8000,8000,0
|
|
20231204,150400,577892540,8000,8000,8000,8000,0
|
|
20231204,150300,577892540,8000,8000,8000,8000,2
|
|
20231204,150200,577876540,8000,8000,8000,8000,12
|
|
20231204,150100,577780540,8000,8000,8000,8000,0
|
|
20231204,150000,577780540,8000,8000,8020,8000,65
|
|
20231204,145900,577259320,8010,8010,8020,8010,1134
|
|
20231204,145800,568164890,8010,8010,8010,8010,18
|
|
20231204,145700,568020710,8010,8010,8010,8010,0
|
|
20231204,145600,568020710,8010,8010,8010,8010,18
|
|
20231204,145500,567876530,8010,8010,8010,8010,18
|
|
20231204,145400,567732350,8010,8010,8010,8010,0
|
|
20231204,145300,567732350,8010,8010,8010,8010,18
|
|
20231204,145200,567588170,8010,8010,8010,8010,28
|
|
20231204,145100,567363890,8000,8000,8000,8000,0
|
|
20231204,145000,567363890,8000,8010,8010,8000,298
|
|
20231204,144900,564979710,8010,8010,8010,8010,38
|
|
20231204,144800,564675330,8000,8000,8000,8000,10
|
|
20231204,144700,564595330,8010,8010,8010,8010,519
|
|
20231204,144600,560438140,8010,8010,8010,8010,201
|
|
20231204,144500,558828130,8010,8010,8010,8010,1
|
|
20231204,144400,558820120,8010,8010,8010,8010,19
|
|
20231204,144300,558667930,8010,8010,8010,8010,18
|
|
20231204,144200,558523750,8000,8000,8000,8000,18
|
|
20231204,144100,558379750,8000,8000,8000,8000,0
|
|
20231204,144000,558379750,8000,8000,8000,8000,18
|
|
20231204,143900,558235750,8000,8000,8000,8000,0
|
|
20231204,143800,558235750,8000,8000,8000,8000,28
|
|
20231204,143700,558011750,7990,8000,8000,7990,41
|
|
20231204,143600,557683960,8000,8000,8000,8000,0
|
|
20231204,143500,557683960,8000,8000,8000,8000,18
|
|
20231204,143400,557539960,8000,8000,8000,8000,218
|
|
20231204,143300,555795960,8000,8000,8000,8000,478
|
|
20231204,143200,551971960,8000,8000,8000,8000,242
|
|
20231204,143100,550035960,8010,8010,8010,8010,18
|
|
20231204,143000,549891780,8010,8010,8010,8010,0
|
|
20231204,142900,549891780,8010,8010,8010,8010,14
|
|
20231204,142800,549779640,8010,8010,8010,8010,0
|
|
20231204,142700,549779640,8010,8000,8010,8000,23
|
|
20231204,142600,549595620,8000,8000,8000,8000,10
|
|
20231204,142500,549515620,8000,8000,8000,8000,2
|
|
20231204,142400,549499620,8000,8000,8000,8000,0
|
|
20231204,142300,549499620,8000,8000,8000,8000,7
|
|
20231204,142200,549443620,8010,8010,8010,8010,28
|
|
20231204,142100,549219340,8000,8000,8000,8000,64
|
|
20231204,142000,548707340,8010,8010,8010,8010,0
|
|
20231204,141900,548707340,8010,8010,8010,8010,0
|
|
20231204,141800,548707340,8010,8010,8010,8010,50
|
|
20231204,141700,548306840,8000,8000,8000,8000,15
|
|
20231204,141600,548186840,8000,8000,8000,8000,128
|
|
20231204,141500,547162840,7990,7990,7990,7990,100
|
|
20231204,141400,546363840,8000,8000,8000,8000,118
|
|
20231204,141300,545419840,8000,8000,8000,8000,18
|
|
20231204,141200,545275840,8000,8000,8000,8000,0
|
|
20231204,141100,545275840,8000,8000,8000,8000,54
|
|
20231204,141000,544843840,8000,8000,8000,8000,100
|
|
20231204,140900,544043840,8000,8000,8000,8000,200
|
|
20231204,140800,542443840,8000,8000,8000,8000,100
|
|
20231204,140700,541643840,8000,8000,8000,8000,18
|
|
20231204,140600,541499840,8000,8000,8000,8000,0
|
|
20231204,140500,541499840,8000,8000,8000,8000,29
|
|
20231204,140400,541267840,8000,8000,8000,8000,27
|
|
20231204,140300,541051840,8000,8000,8000,8000,0
|
|
20231204,140200,541051840,8000,8000,8000,8000,18
|
|
20231204,140100,540907840,7990,8000,8000,7990,40
|
|
20231204,140000,540588060,8000,8000,8000,8000,172
|
|
20231204,135900,539212060,8000,8000,8000,8000,19
|
|
20231204,135800,539060060,8000,8000,8000,8000,118
|
|
20231204,135700,538116060,8000,8000,8000,8000,0
|
|
20231204,135600,538116060,8000,8000,8000,8000,21
|
|
20231204,135500,537948060,8000,8000,8000,8000,19
|
|
20231204,135400,537796060,8000,8000,8000,8000,0
|
|
20231204,135300,537796060,8000,8000,8000,8000,18
|
|
20231204,135200,537652060,8000,8000,8000,8000,20
|
|
20231204,135100,537492060,8000,8000,8000,8000,0
|
|
20231204,135000,537492060,8000,8000,8000,8000,145
|
|
20231204,134900,536332060,8000,8000,8000,8000,0
|
|
20231204,134800,536332060,8000,8000,8000,8000,10
|
|
20231204,134700,536252060,8000,7990,8000,7980,40
|
|
20231204,134600,535932480,7990,7990,7990,7990,0
|
|
20231204,134500,535932480,7990,7980,7990,7980,2009
|
|
20231204,134400,519900570,7980,7990,7990,7980,390
|
|
20231204,134300,516785470,7990,7990,7990,7990,1000
|
|
20231204,134200,508795470,7990,7990,7990,7990,0
|
|
20231204,134100,508795470,7990,7990,7990,7990,2
|
|
20231204,134000,508779490,7990,7990,7990,7980,32
|
|
20231204,133900,508523910,7990,7990,7990,7990,22
|
|
20231204,133800,508348130,7990,7990,7990,7990,256
|
|
20231204,133700,506302690,7990,7990,7990,7990,20
|
|
20231204,133600,506142890,7990,7990,7990,7990,2
|
|
20231204,133500,506126910,7990,7990,7990,7980,45
|
|
20231204,133400,505767570,7990,7990,7990,7990,21
|
|
20231204,133300,505599780,7990,7990,7990,7990,574
|
|
20231204,133200,501013520,7990,7990,7990,7990,28
|
|
20231204,133100,500789800,7990,7990,7990,7990,118
|
|
20231204,133000,499846980,7990,7990,7990,7990,107
|
|
20231204,132900,498992050,7990,7990,7990,7990,108
|
|
20231204,132800,498129130,7990,7990,7990,7990,18
|
|
20231204,132700,497985310,7990,7990,7990,7990,0
|
|
20231204,132600,497985310,7990,7990,7990,7990,0
|
|
20231204,132500,497985310,7990,7990,7990,7990,0
|
|
20231204,132400,497985310,7990,7990,7990,7990,0
|
|
20231204,132300,497985310,7990,7990,7990,7990,0
|
|
20231204,132200,497985310,7990,7980,7990,7980,113
|
|
20231204,132100,497083560,7980,7980,7980,7980,2121
|
|
20231204,132000,480157980,7990,7980,7990,7980,33
|
|
20231204,131900,479894460,7990,7990,7990,7990,228
|
|
20231204,131800,478072740,7990,7990,7990,7990,0
|
|
20231204,131700,478072740,7990,7990,7990,7990,441
|
|
20231204,131600,474549150,8000,8000,8000,8000,0
|
|
20231204,131500,474549150,8000,8000,8000,8000,0
|
|
20231204,131400,474549150,8000,8000,8000,8000,0
|
|
20231204,131300,474549150,8000,8000,8000,8000,0
|
|
20231204,131200,474549150,8000,8000,8000,8000,5
|
|
20231204,131100,474509150,8000,8000,8000,8000,20
|
|
20231204,131000,474349150,8000,8000,8000,8000,0
|
|
20231204,130900,474349150,8000,8000,8000,8000,0
|
|
20231204,130800,474349150,8000,8000,8000,7990,327
|
|
20231204,130700,471733260,8000,8000,8000,8000,510
|
|
20231204,130600,467653260,8000,7990,8000,7990,201
|
|
20231204,130500,466047260,7990,7990,7990,7990,0
|
|
20231204,130400,466047260,7990,7990,7990,7990,86
|
|
20231204,130300,465360120,7990,7990,7990,7990,320
|
|
20231204,130200,462803320,7990,7990,7990,7990,0
|
|
20231204,130100,462803320,7990,7990,7990,7990,0
|
|
20231204,130000,462803320,7990,7990,7990,7990,9
|
|
20231204,125900,462731410,8000,8000,8000,8000,50
|
|
20231204,125800,462331410,7990,7990,7990,7990,50
|
|
20231204,125700,461931910,7990,7990,7990,7990,0
|
|
20231204,125600,461931910,7990,7990,7990,7990,0
|
|
20231204,125500,461931910,7990,8000,8000,7990,152
|
|
20231204,125400,460716120,7990,8000,8000,7990,109
|
|
20231204,125300,459845120,8000,8000,8000,8000,20
|
|
20231204,125200,459685120,8000,8000,8000,8000,0
|
|
20231204,125100,459685120,8000,8000,8000,8000,0
|
|
20231204,125000,459685120,8000,8000,8000,8000,32
|
|
20231204,124900,459429120,8000,8000,8000,8000,38
|
|
20231204,124800,459125120,8000,8000,8000,8000,2
|
|
20231204,124700,459109120,8000,8000,8000,8000,0
|
|
20231204,124600,459109120,8000,8000,8000,8000,5
|
|
20231204,124500,459069120,8000,8000,8000,8000,10
|
|
20231204,124400,458989120,7990,7990,7990,7990,0
|
|
20231204,124300,458989120,7990,7990,7990,7990,130
|
|
20231204,124200,457950420,7990,7990,7990,7990,21
|
|
20231204,124100,457782630,7990,7990,7990,7990,0
|
|
20231204,124000,457782630,7990,7990,7990,7990,0
|
|
20231204,123900,457782630,7990,7990,7990,7990,2
|
|
20231204,123800,457766650,7990,7990,7990,7990,0
|
|
20231204,123700,457766650,7990,8000,8000,7990,152
|
|
20231204,123600,456551920,8000,8000,8000,8000,25
|
|
20231204,123500,456351920,7990,7990,7990,7990,200
|
|
20231204,123400,454753920,8000,8000,8000,8000,4
|
|
20231204,123300,454721920,8000,8000,8000,8000,49
|
|
20231204,123200,454329920,8000,8000,8000,8000,1
|
|
20231204,123100,454321920,8000,8000,8000,8000,1
|
|
20231204,123000,454313920,8000,8000,8000,8000,0
|
|
20231204,122900,454313920,8000,8000,8000,8000,0
|
|
20231204,122800,454313920,8000,7990,8000,7990,100
|
|
20231204,122700,453514880,7990,7990,7990,7990,101
|
|
20231204,122600,452707890,7980,7990,7990,7980,103
|
|
20231204,122500,451885920,7990,7990,7990,7990,0
|
|
20231204,122400,451885920,7990,7990,7990,7990,7
|
|
20231204,122300,451829990,7990,7990,7990,7990,2
|
|
20231204,122200,451814010,7990,7990,7990,7990,100
|
|
20231204,122100,451015010,7990,7990,7990,7990,2
|
|
20231204,122000,450999030,7980,7980,7980,7980,0
|
|
20231204,121900,450999030,7980,7990,7990,7980,13
|
|
20231204,121800,450895170,7990,7990,7990,7990,4
|
|
20231204,121700,450863210,7990,7990,7990,7990,12
|
|
20231204,121600,450767330,7990,7990,7990,7980,1040
|
|
20231204,121500,442468030,7990,7990,7990,7990,10
|
|
20231204,121400,442388130,7990,7990,7990,7990,23
|
|
20231204,121300,442204360,8000,8000,8000,8000,1
|
|
20231204,121200,442196360,7990,7990,7990,7990,1
|
|
20231204,121100,442188370,7990,7990,7990,7990,0
|
|
20231204,121000,442188370,7990,7990,7990,7990,11
|
|
20231204,120900,442100480,7990,7990,7990,7980,117
|
|
20231204,120800,441165860,7990,7980,7990,7980,376
|
|
20231204,120700,438165190,7990,7990,7990,7990,231
|
|
20231204,120600,436319500,8000,8000,8000,8000,1
|
|
20231204,120500,436311500,7990,7990,7990,7990,300
|
|
20231204,120400,433914500,7990,7990,7990,7990,0
|
|
20231204,120300,433914500,7990,7990,7990,7990,300
|
|
20231204,120200,431517500,8000,8000,8000,8000,0
|
|
20231204,120100,431517500,8000,8000,8000,8000,201
|
|
20231204,120000,429909500,8010,8010,8010,8010,64
|
|
20231204,115900,429396860,7990,7990,7990,7990,0
|
|
20231204,115800,429396860,7990,7990,7990,7990,0
|
|
20231204,115700,429396860,7990,7990,7990,7990,300
|
|
20231204,115600,426999860,7990,7990,7990,7990,100
|
|
20231204,115500,426200860,7990,7990,7990,7990,8
|
|
20231204,115400,426136940,7990,7990,7990,7990,0
|
|
20231204,115300,426136940,7990,7990,7990,7990,0
|
|
20231204,115200,426136940,7990,7990,7990,7990,0
|
|
20231204,115100,426136940,7990,7990,7990,7990,0
|
|
20231204,115000,426136940,7990,7990,7990,7990,21
|
|
20231204,114900,425969150,7990,7990,7990,7990,1900
|
|
20231204,114800,410788150,7990,7990,7990,7990,0
|
|
20231204,114700,410788150,7990,7990,7990,7990,0
|
|
20231204,114600,410788150,7990,7990,7990,7990,0
|
|
20231204,114500,410788150,7990,7990,7990,7990,0
|
|
20231204,114400,410788150,7990,7990,7990,7990,0
|
|
20231204,114300,410788150,7990,8000,8000,7990,273
|
|
20231204,114200,408606810,8000,8000,8000,8000,302
|
|
20231204,114100,406190810,8010,8010,8010,8010,1
|
|
20231204,114000,406182800,8000,8000,8000,8000,60
|
|
20231204,113900,405702800,8010,8010,8010,8010,0
|
|
20231204,113800,405702800,8010,8010,8010,8010,2
|
|
20231204,113700,405686780,8010,8010,8010,8010,0
|
|
20231204,113600,405686780,8010,8010,8010,8010,50
|
|
20231204,113500,405286280,8010,8010,8010,8010,6
|
|
20231204,113400,405238220,8010,8010,8010,8010,0
|
|
20231204,113300,405238220,8010,8010,8010,8010,0
|
|
20231204,113200,405238220,8010,8010,8010,8010,41
|
|
20231204,113100,404909810,8010,8000,8010,8000,244
|
|
20231204,113000,402957800,7990,7990,7990,7990,0
|
|
20231204,112900,402957800,7990,7990,7990,7990,0
|
|
20231204,112800,402957800,7990,7990,7990,7990,0
|
|
20231204,112700,402957800,7990,7990,7990,7990,0
|
|
20231204,112600,402957800,7990,7990,7990,7990,0
|
|
20231204,112500,402957800,7990,7990,7990,7990,0
|
|
20231204,112400,402957800,7990,8000,8000,7990,104
|
|
20231204,112300,402126010,8000,8000,8000,8000,5
|
|
20231204,112200,402086010,8000,8000,8000,8000,140
|
|
20231204,112100,400966010,8000,8000,8000,8000,85
|
|
20231204,112000,400286010,8000,8000,8000,8000,0
|
|
20231204,111900,400286010,8000,8000,8000,8000,0
|
|
20231204,111800,400286010,8000,8000,8000,8000,0
|
|
20231204,111700,400286010,8000,8000,8000,8000,0
|
|
20231204,111600,400286010,8000,8000,8000,8000,0
|
|
20231204,111500,400286010,8000,8000,8000,8000,218
|
|
20231204,111400,398542010,8010,8020,8020,8010,32
|
|
20231204,111300,398285640,8010,8010,8010,8010,1
|
|
20231204,111200,398277630,8010,8010,8010,8010,0
|
|
20231204,111100,398277630,8010,8010,8010,8010,1
|
|
20231204,111000,398269620,8010,8010,8010,8010,0
|
|
20231204,110900,398269620,8010,8010,8010,8010,0
|
|
20231204,110800,398269620,8010,8010,8010,8010,6
|
|
20231204,110700,398221560,8010,8010,8010,8010,5
|
|
20231204,110600,398181510,7990,7990,7990,7990,0
|
|
20231204,110500,398181510,7990,7990,7990,7990,322
|
|
20231204,110400,395608730,7990,7990,7990,7990,682
|
|
20231204,110300,390159550,7990,7990,7990,7990,121
|
|
20231204,110200,389192760,7990,7990,7990,7990,14
|
|
20231204,110100,389080900,7990,7990,7990,7990,5
|
|
20231204,110000,389040950,7990,7990,7990,7990,175
|
|
20231204,105900,387642700,7990,7990,7990,7990,19
|
|
20231204,105800,387490890,7990,7990,7990,7990,10
|
|
20231204,105700,387410990,7990,7990,7990,7990,127
|
|
20231204,105600,386396260,7990,7990,7990,7990,15
|
|
20231204,105500,386276410,7990,7990,7990,7990,1
|
|
20231204,105400,386268420,7990,7990,7990,7990,9
|
|
20231204,105300,386196510,7980,7990,7990,7980,101
|
|
20231204,105200,385390520,7980,7980,7980,7980,250
|
|
20231204,105100,383395520,7990,7990,7990,7980,22
|
|
20231204,105000,383219810,7990,7990,7990,7990,2
|
|
20231204,104900,383203830,7990,7990,7990,7980,60
|
|
20231204,104800,382724630,7990,7990,7990,7990,10
|
|
20231204,104700,382644730,7990,7990,7990,7990,60
|
|
20231204,104600,382165330,7990,7980,7990,7980,12
|
|
20231204,104500,382069560,7980,7990,7990,7980,6
|
|
20231204,104400,382021630,7980,7980,7980,7980,0
|
|
20231204,104300,382021630,7980,7980,7980,7980,1
|
|
20231204,104200,382013650,7970,7980,7980,7970,714
|
|
20231204,104100,376320630,7980,7980,7980,7980,225
|
|
20231204,104000,374525130,7990,7990,7990,7990,0
|
|
20231204,103900,374525130,7990,7980,7990,7980,110
|
|
20231204,103800,373646340,7970,7980,7980,7970,520
|
|
20231204,103700,369500970,7990,7990,7990,7990,3
|
|
20231204,103600,369477000,7980,7980,7980,7980,0
|
|
20231204,103500,369477000,7980,7980,7980,7980,6
|
|
20231204,103400,369429120,7980,7980,7980,7980,97
|
|
20231204,103300,368655060,7980,7980,7980,7980,50
|
|
20231204,103200,368256060,7980,7980,7980,7980,0
|
|
20231204,103100,368256060,7980,7980,7980,7980,313
|
|
20231204,103000,365758320,7980,7990,7990,7980,795
|
|
20231204,102900,359413140,7980,7980,7980,7980,0
|
|
20231204,102800,359413140,7980,7980,7980,7980,20
|
|
20231204,102700,359253540,7980,7990,7990,7980,576
|
|
20231204,102600,354655780,7990,7990,7990,7990,30
|
|
20231204,102500,354416080,8010,8010,8010,8000,2083
|
|
20231204,102400,337732080,8010,8010,8010,8010,55
|
|
20231204,102300,337291530,8000,8000,8000,8000,109
|
|
20231204,102200,336419530,8000,8000,8000,8000,0
|
|
20231204,102100,336419530,8000,8000,8000,8000,0
|
|
20231204,102000,336419530,8000,8000,8000,8000,19
|
|
20231204,101900,336267530,8000,8000,8000,8000,0
|
|
20231204,101800,336267530,8000,8000,8000,8000,33
|
|
20231204,101700,336003530,8000,8000,8000,8000,849
|
|
20231204,101600,329211530,8010,8000,8020,8000,338
|
|
20231204,101500,326506810,8010,8010,8010,8010,62
|
|
20231204,101400,326010190,8030,8030,8030,8030,10
|
|
20231204,101300,325929890,8030,8030,8030,8030,0
|
|
20231204,101200,325929890,8030,8030,8030,8030,0
|
|
20231204,101100,325929890,8030,8030,8030,8030,10
|
|
20231204,101000,325849590,8030,8030,8030,8030,1
|
|
20231204,100900,325841560,8030,8030,8030,8030,0
|
|
20231204,100800,325841560,8030,8030,8030,8030,0
|
|
20231204,100700,325841560,8030,7990,8030,7990,6
|
|
20231204,100600,325793440,7990,7990,7990,7990,0
|
|
20231204,100500,325793440,7990,7990,7990,7990,170
|
|
20231204,100400,324435140,7980,7980,7980,7980,321
|
|
20231204,100300,321873560,7980,7980,7980,7980,52
|
|
20231204,100200,321458600,7980,7970,7980,7970,212
|
|
20231204,100100,319767840,7970,7980,7980,7970,2059
|
|
20231204,100000,303356390,7990,7990,7990,7990,0
|
|
20231204,095900,303356390,7990,7990,7990,7990,1
|
|
20231204,095800,303348400,7990,7980,7990,7980,281
|
|
20231204,095700,301106010,7980,7970,7980,7970,112
|
|
20231204,095600,300213260,7980,7970,7980,7970,887
|
|
20231204,095500,293143860,7980,7970,7980,7970,143
|
|
20231204,095400,292003490,7980,7990,7990,7980,24
|
|
20231204,095300,291811960,7990,7990,7990,7990,102
|
|
20231204,095200,290996980,7970,7970,7980,7970,145
|
|
20231204,095100,289840160,7970,7980,7980,7970,319
|
|
20231204,095000,287296900,7980,7980,7980,7980,60
|
|
20231204,094900,286818100,7980,7980,7980,7980,189
|
|
20231204,094800,285309880,7980,7980,7980,7980,74
|
|
20231204,094700,284719360,7980,7990,7990,7980,896
|
|
20231204,094600,277567320,8000,8000,8000,7990,472
|
|
20231204,094500,273795320,8000,8000,8000,7990,1174
|
|
20231204,094400,264404530,8000,8000,8000,8000,92
|
|
20231204,094300,263668530,8000,8000,8000,8000,264
|
|
20231204,094200,261556530,8000,7990,8000,7990,600
|
|
20231204,094100,256760530,8000,8000,8000,8000,1
|
|
20231204,094000,256752530,8000,8000,8000,8000,50
|
|
20231204,093900,256352530,8000,8000,8000,8000,20
|
|
20231204,093800,256192530,8000,7990,8000,7990,449
|
|
20231204,093700,252604990,7990,8000,8000,7990,995
|
|
20231204,093600,244651260,8010,8010,8010,8010,1
|
|
20231204,093500,244643250,8030,8030,8030,8030,0
|
|
20231204,093400,244643250,8030,8000,8030,8000,213
|
|
20231204,093300,242939190,8030,8030,8030,8030,130
|
|
20231204,093200,241895290,8030,7990,8030,7990,321
|
|
20231204,093100,239330320,7990,8010,8010,7990,2700
|
|
20231204,093000,217738320,8000,8010,8010,8000,405
|
|
20231204,092900,214496320,8010,8010,8010,8010,2
|
|
20231204,092800,214480300,8010,8010,8010,8000,200
|
|
20231204,092700,212879170,8010,8010,8010,8000,1026
|
|
20231204,092600,204661310,8010,8020,8020,8010,826
|
|
20231204,092500,198039790,8030,8030,8030,8030,5
|
|
20231204,092400,197999640,8030,8030,8030,8030,0
|
|
20231204,092300,197999640,8030,8030,8030,8030,133
|
|
20231204,092200,196931650,8030,8030,8030,8030,14
|
|
20231204,092100,196819230,8030,8030,8030,8030,56
|
|
20231204,092000,196369550,8030,8030,8030,8030,0
|
|
20231204,091900,196369550,8030,8030,8030,8030,7
|
|
20231204,091800,196313340,8020,8020,8020,8020,300
|
|
20231204,091700,193907340,8020,8020,8020,8020,200
|
|
20231204,091600,192303340,8030,8020,8030,8020,20
|
|
20231204,091500,192142840,8020,8020,8020,8020,100
|
|
20231204,091400,191340840,8010,8010,8010,8010,0
|
|
20231204,091300,191340840,8010,8010,8010,8010,0
|
|
20231204,091200,191340840,8010,8010,8010,8010,150
|
|
20231204,091100,190139340,8050,8020,8050,8000,10439
|
|
20231204,091000,106551850,8020,8050,8050,8020,3516
|
|
20231204,090900,78329320,8040,8050,8050,8040,1158
|
|
20231204,090800,69017470,8050,8050,8050,8050,78
|
|
20231204,090700,68389570,8040,8050,8050,8040,100
|
|
20231204,090600,67585520,8040,8040,8040,8040,0
|
|
20231204,090500,67585520,8040,8050,8050,8040,627
|
|
20231204,090400,62541770,8060,8050,8060,8050,146
|
|
20231204,090300,61365440,8070,8080,8080,8040,3603
|
|
20231204,090200,32354760,8060,8080,8080,8060,1965
|
|
20231204,090100,16483600,8080,8080,8080,8080,184
|
|
20231204,090000,14996880,8080,8080,8120,8080,1855
|