661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195800,372342680,6930,6930,6930,6930,866
|
|
20231208,195700,372342680,6930,6930,6930,6930,0
|
|
20231208,195600,372342680,6930,6930,6930,6930,0
|
|
20231208,195500,372342680,6930,6930,6930,6930,0
|
|
20231208,195400,372342680,6930,6930,6930,6930,0
|
|
20231208,195300,372342680,6930,6930,6930,6930,0
|
|
20231208,195200,372342680,6930,6930,6930,6930,0
|
|
20231208,195100,372342680,6930,6930,6930,6930,0
|
|
20231208,195000,372342680,6930,6930,6930,6930,0
|
|
20231208,194900,372342680,6930,6930,6930,6930,0
|
|
20231208,194800,372342680,6930,6930,6930,6930,0
|
|
20231208,194700,372342680,6930,6930,6930,6930,0
|
|
20231208,194600,372342680,6930,6930,6930,6930,0
|
|
20231208,194500,372342680,6930,6930,6930,6930,0
|
|
20231208,194400,372342680,6930,6930,6930,6930,0
|
|
20231208,194300,372342680,6930,6930,6930,6930,0
|
|
20231208,194200,372342680,6930,6930,6930,6930,0
|
|
20231208,194100,372342680,6930,6930,6930,6930,0
|
|
20231208,194000,372342680,6930,6930,6930,6930,0
|
|
20231208,193900,372342680,6930,6930,6930,6930,0
|
|
20231208,193800,372342680,6930,6930,6930,6930,0
|
|
20231208,193700,372342680,6930,6930,6930,6930,0
|
|
20231208,193600,372342680,6930,6930,6930,6930,0
|
|
20231208,193500,372342680,6930,6930,6930,6930,0
|
|
20231208,193400,372342680,6930,6930,6930,6930,0
|
|
20231208,193300,372342680,6930,6930,6930,6930,0
|
|
20231208,193200,372342680,6930,6930,6930,6930,0
|
|
20231208,193100,372342680,6930,6930,6930,6930,0
|
|
20231208,193000,372342680,6930,6930,6930,6930,0
|
|
20231208,192900,372342680,6930,6930,6930,6930,0
|
|
20231208,192800,372342680,6930,6930,6930,6930,866
|
|
20231208,192700,372342680,6930,6930,6930,6930,0
|
|
20231208,192600,372342680,6930,6930,6930,6930,0
|
|
20231208,192500,372342680,6930,6930,6930,6930,0
|
|
20231208,192400,372342680,6930,6930,6930,6930,0
|
|
20231208,192300,372342680,6930,6930,6930,6930,0
|
|
20231208,192200,372342680,6930,6930,6930,6930,0
|
|
20231208,192100,372342680,6930,6930,6930,6930,0
|
|
20231208,192000,372342680,6930,6930,6930,6930,0
|
|
20231208,191900,372342680,6930,6930,6930,6930,0
|
|
20231208,191800,372342680,6930,6930,6930,6930,0
|
|
20231208,191700,372342680,6930,6930,6930,6930,0
|
|
20231208,191600,372342680,6930,6930,6930,6930,0
|
|
20231208,191500,372342680,6930,6930,6930,6930,0
|
|
20231208,191400,372342680,6930,6930,6930,6930,0
|
|
20231208,191300,372342680,6930,6930,6930,6930,0
|
|
20231208,191200,372342680,6930,6930,6930,6930,0
|
|
20231208,191100,372342680,6930,6930,6930,6930,0
|
|
20231208,191000,372342680,6930,6930,6930,6930,0
|
|
20231208,190900,372342680,6930,6930,6930,6930,0
|
|
20231208,190800,372342680,6930,6930,6930,6930,0
|
|
20231208,190700,372342680,6930,6930,6930,6930,0
|
|
20231208,190600,372342680,6930,6930,6930,6930,0
|
|
20231208,190500,372342680,6930,6930,6930,6930,0
|
|
20231208,190400,372342680,6930,6930,6930,6930,0
|
|
20231208,190300,372342680,6930,6930,6930,6930,0
|
|
20231208,190200,372342680,6930,6930,6930,6930,0
|
|
20231208,190100,372342680,6930,6930,6930,6930,0
|
|
20231208,190000,372342680,6930,6930,6930,6930,0
|
|
20231208,185900,372342680,6930,6930,6930,6930,0
|
|
20231208,185800,372342680,6930,6930,6930,6930,866
|
|
20231208,185700,372342680,6930,6930,6930,6930,0
|
|
20231208,185600,372342680,6930,6930,6930,6930,0
|
|
20231208,185500,372342680,6930,6930,6930,6930,0
|
|
20231208,185400,372342680,6930,6930,6930,6930,0
|
|
20231208,185300,372342680,6930,6930,6930,6930,0
|
|
20231208,185200,372342680,6930,6930,6930,6930,0
|
|
20231208,185100,372342680,6930,6930,6930,6930,0
|
|
20231208,185000,372342680,6930,6930,6930,6930,0
|
|
20231208,184900,372342680,6930,6930,6930,6930,0
|
|
20231208,184800,372342680,6930,6930,6930,6930,0
|
|
20231208,184700,372342680,6930,6930,6930,6930,0
|
|
20231208,184600,372342680,6930,6930,6930,6930,0
|
|
20231208,184500,372342680,6930,6930,6930,6930,0
|
|
20231208,184400,372342680,6930,6930,6930,6930,0
|
|
20231208,184300,372342680,6930,6930,6930,6930,0
|
|
20231208,184200,372342680,6930,6930,6930,6930,0
|
|
20231208,184100,372342680,6930,6930,6930,6930,0
|
|
20231208,184000,372342680,6930,6930,6930,6930,0
|
|
20231208,183900,372342680,6930,6930,6930,6930,0
|
|
20231208,183800,372342680,6930,6930,6930,6930,0
|
|
20231208,183700,372342680,6930,6930,6930,6930,0
|
|
20231208,183600,372342680,6930,6930,6930,6930,0
|
|
20231208,183500,372342680,6930,6930,6930,6930,0
|
|
20231208,183400,372342680,6930,6930,6930,6930,0
|
|
20231208,183300,372342680,6930,6930,6930,6930,0
|
|
20231208,183200,372342680,6930,6930,6930,6930,0
|
|
20231208,183100,372342680,6930,6930,6930,6930,0
|
|
20231208,183000,372342680,6930,6930,6930,6930,0
|
|
20231208,182900,372342680,6930,6930,6930,6930,0
|
|
20231208,182800,372342680,6930,6930,6930,6930,866
|
|
20231208,182700,372342680,6930,6930,6930,6930,0
|
|
20231208,182600,372342680,6930,6930,6930,6930,0
|
|
20231208,182500,372342680,6930,6930,6930,6930,0
|
|
20231208,182400,372342680,6930,6930,6930,6930,0
|
|
20231208,182300,372342680,6930,6930,6930,6930,0
|
|
20231208,182200,372342680,6930,6930,6930,6930,0
|
|
20231208,182100,372342680,6930,6930,6930,6930,0
|
|
20231208,182000,372342680,6930,6930,6930,6930,0
|
|
20231208,181900,372342680,6930,6930,6930,6930,0
|
|
20231208,181800,372342680,6930,6930,6930,6930,0
|
|
20231208,181700,372342680,6930,6930,6930,6930,0
|
|
20231208,181600,372342680,6930,6930,6930,6930,0
|
|
20231208,181500,372342680,6930,6930,6930,6930,0
|
|
20231208,181400,372342680,6930,6930,6930,6930,0
|
|
20231208,181300,372342680,6930,6930,6930,6930,0
|
|
20231208,181200,372342680,6930,6930,6930,6930,0
|
|
20231208,181100,372342680,6930,6930,6930,6930,0
|
|
20231208,181000,372342680,6930,6930,6930,6930,0
|
|
20231208,180900,372342680,6930,6930,6930,6930,0
|
|
20231208,180800,372342680,6930,6930,6930,6930,0
|
|
20231208,180700,372342680,6930,6930,6930,6930,0
|
|
20231208,180600,372342680,6930,6930,6930,6930,0
|
|
20231208,180500,372342680,6930,6930,6930,6930,0
|
|
20231208,180400,372342680,6930,6930,6930,6930,0
|
|
20231208,180300,372342680,6930,6930,6930,6930,0
|
|
20231208,180200,372342680,6930,6930,6930,6930,0
|
|
20231208,180100,372342680,6930,6930,6930,6930,0
|
|
20231208,180000,372342680,6930,6930,6930,6930,0
|
|
20231208,175900,372342680,6930,6930,6930,6930,0
|
|
20231208,175800,372342680,6930,6930,6930,6930,866
|
|
20231208,175700,372342680,6930,6930,6930,6930,0
|
|
20231208,175600,372342680,6930,6930,6930,6930,0
|
|
20231208,175500,372342680,6930,6930,6930,6930,0
|
|
20231208,175400,372342680,6930,6930,6930,6930,0
|
|
20231208,175300,372342680,6930,6930,6930,6930,0
|
|
20231208,175200,372342680,6930,6930,6930,6930,0
|
|
20231208,175100,372342680,6930,6930,6930,6930,0
|
|
20231208,175000,372342680,6930,6930,6930,6930,0
|
|
20231208,174900,372342680,6930,6930,6930,6930,0
|
|
20231208,174800,372342680,6930,6930,6930,6930,0
|
|
20231208,174700,372342680,6930,6930,6930,6930,0
|
|
20231208,174600,372342680,6930,6930,6930,6930,0
|
|
20231208,174500,372342680,6930,6930,6930,6930,0
|
|
20231208,174400,372342680,6930,6930,6930,6930,0
|
|
20231208,174300,372342680,6930,6930,6930,6930,0
|
|
20231208,174200,372342680,6930,6930,6930,6930,0
|
|
20231208,174100,372342680,6930,6930,6930,6930,0
|
|
20231208,174000,372342680,6930,6930,6930,6930,0
|
|
20231208,173900,372342680,6930,6930,6930,6930,0
|
|
20231208,173800,372342680,6930,6930,6930,6930,0
|
|
20231208,173700,372342680,6930,6930,6930,6930,0
|
|
20231208,173600,372342680,6930,6930,6930,6930,0
|
|
20231208,173500,372342680,6930,6930,6930,6930,0
|
|
20231208,173400,372342680,6930,6930,6930,6930,0
|
|
20231208,173300,372342680,6930,6930,6930,6930,0
|
|
20231208,173200,372342680,6930,6930,6930,6930,0
|
|
20231208,173100,372342680,6930,6930,6930,6930,0
|
|
20231208,173000,372342680,6930,6930,6930,6930,0
|
|
20231208,172900,372342680,6930,6930,6930,6930,0
|
|
20231208,172800,372342680,6930,6930,6930,6930,866
|
|
20231208,172700,372342680,6930,6930,6930,6930,0
|
|
20231208,172600,372342680,6930,6930,6930,6930,0
|
|
20231208,172500,372342680,6930,6930,6930,6930,0
|
|
20231208,172400,372342680,6930,6930,6930,6930,0
|
|
20231208,172300,372342680,6930,6930,6930,6930,0
|
|
20231208,172200,372342680,6930,6930,6930,6930,0
|
|
20231208,172100,372342680,6930,6930,6930,6930,0
|
|
20231208,172000,372342680,6930,6930,6930,6930,0
|
|
20231208,171900,372342680,6930,6930,6930,6930,0
|
|
20231208,171800,372342680,6930,6930,6930,6930,0
|
|
20231208,171700,372342680,6930,6930,6930,6930,0
|
|
20231208,171600,372342680,6930,6930,6930,6930,0
|
|
20231208,171500,372342680,6930,6930,6930,6930,0
|
|
20231208,171400,372342680,6930,6930,6930,6930,0
|
|
20231208,171300,372342680,6930,6930,6930,6930,0
|
|
20231208,171200,372342680,6930,6930,6930,6930,0
|
|
20231208,171100,372342680,6930,6930,6930,6930,0
|
|
20231208,171000,372342680,6930,6930,6930,6930,0
|
|
20231208,170900,372342680,6930,6930,6930,6930,0
|
|
20231208,170800,372342680,6930,6930,6930,6930,0
|
|
20231208,170700,372342680,6930,6930,6930,6930,0
|
|
20231208,170600,372342680,6930,6930,6930,6930,0
|
|
20231208,170500,372342680,6930,6930,6930,6930,0
|
|
20231208,170400,372342680,6930,6930,6930,6930,0
|
|
20231208,170300,372342680,6930,6930,6930,6930,0
|
|
20231208,170200,372342680,6930,6930,6930,6930,0
|
|
20231208,170100,372342680,6930,6930,6930,6930,0
|
|
20231208,170000,372342680,6930,6930,6930,6930,0
|
|
20231208,165900,372342680,6930,6930,6930,6930,0
|
|
20231208,165800,372342680,6930,6930,6930,6930,866
|
|
20231208,165700,372342680,6930,6930,6930,6930,0
|
|
20231208,165600,372342680,6930,6930,6930,6930,0
|
|
20231208,165500,372342680,6930,6930,6930,6930,0
|
|
20231208,165400,372342680,6930,6930,6930,6930,0
|
|
20231208,165300,372342680,6930,6930,6930,6930,0
|
|
20231208,165200,372342680,6930,6930,6930,6930,0
|
|
20231208,165100,372342680,6930,6930,6930,6930,0
|
|
20231208,165000,372342680,6930,6930,6930,6930,0
|
|
20231208,164900,372342680,6930,6930,6930,6930,0
|
|
20231208,164800,372342680,6930,6930,6930,6930,0
|
|
20231208,164700,372342680,6930,6930,6930,6930,0
|
|
20231208,164600,372342680,6930,6930,6930,6930,0
|
|
20231208,164500,372342680,6930,6930,6930,6930,0
|
|
20231208,164400,372342680,6930,6930,6930,6930,0
|
|
20231208,164300,372342680,6930,6930,6930,6930,0
|
|
20231208,164200,372342680,6930,6930,6930,6930,0
|
|
20231208,164100,372342680,6930,6930,6930,6930,0
|
|
20231208,164000,372342680,6930,6930,6930,6930,0
|
|
20231208,163900,372342680,6930,6930,6930,6930,0
|
|
20231208,163800,372342680,6930,6930,6930,6930,0
|
|
20231208,163700,372342680,6930,6930,6930,6930,0
|
|
20231208,163600,372342680,6930,6930,6930,6930,0
|
|
20231208,163500,372342680,6930,6930,6930,6930,0
|
|
20231208,163400,372342680,6930,6930,6930,6930,0
|
|
20231208,163300,372342680,6930,6930,6930,6930,0
|
|
20231208,163200,372342680,6930,6930,6930,6930,0
|
|
20231208,163100,372342680,6930,6930,6930,6930,0
|
|
20231208,163000,372342680,6930,6930,6930,6930,0
|
|
20231208,162900,372342680,6930,6930,6930,6930,0
|
|
20231208,162800,372342680,6930,6930,6930,6930,866
|
|
20231208,162700,372342680,6930,6930,6930,6930,0
|
|
20231208,162600,372342680,6930,6930,6930,6930,0
|
|
20231208,162500,372342680,6930,6930,6930,6930,0
|
|
20231208,162400,372342680,6930,6930,6930,6930,0
|
|
20231208,162300,372342680,6930,6930,6930,6930,0
|
|
20231208,162200,372342680,6930,6930,6930,6930,0
|
|
20231208,162100,372342680,6930,6930,6930,6930,0
|
|
20231208,162000,372342680,6930,6930,6930,6930,0
|
|
20231208,161900,372342680,6930,6930,6930,6930,0
|
|
20231208,161800,372342680,6930,6930,6930,6930,0
|
|
20231208,161700,372342680,6930,6930,6930,6930,0
|
|
20231208,161600,372342680,6930,6930,6930,6930,0
|
|
20231208,161500,372342680,6930,6930,6930,6930,0
|
|
20231208,161400,372342680,6930,6930,6930,6930,0
|
|
20231208,161300,372342680,6930,6930,6930,6930,0
|
|
20231208,161200,372342680,6930,6930,6930,6930,0
|
|
20231208,161100,372342680,6930,6930,6930,6930,0
|
|
20231208,161000,372342680,6930,6930,6930,6930,0
|
|
20231208,160900,372342680,6930,6930,6930,6930,0
|
|
20231208,160800,372342680,6930,6930,6930,6930,0
|
|
20231208,160700,372342680,6930,6930,6930,6930,0
|
|
20231208,160600,372342680,6930,6930,6930,6930,0
|
|
20231208,160500,372342680,6930,6930,6930,6930,0
|
|
20231208,160400,372342680,6930,6930,6930,6930,0
|
|
20231208,160300,372342680,6930,6930,6930,6930,0
|
|
20231208,160200,372342680,6930,6930,6930,6930,0
|
|
20231208,160100,372342680,6930,6930,6930,6930,0
|
|
20231208,160000,372342680,6930,6930,6930,6930,0
|
|
20231208,155900,372342680,6930,6930,6930,6930,0
|
|
20231208,155800,372342680,6930,6930,6930,6930,866
|
|
20231208,155700,372342680,6930,6930,6930,6930,0
|
|
20231208,155600,372342680,6930,6930,6930,6930,0
|
|
20231208,155500,372342680,6930,6930,6930,6930,0
|
|
20231208,155400,372342680,6930,6930,6930,6930,0
|
|
20231208,155300,372342680,6930,6930,6930,6930,0
|
|
20231208,155200,372342680,6930,6930,6930,6930,0
|
|
20231208,155100,372342680,6930,6930,6930,6930,0
|
|
20231208,155000,372342680,6930,6930,6930,6930,0
|
|
20231208,154900,372342680,6930,6930,6930,6930,0
|
|
20231208,154800,372342680,6930,6930,6930,6930,0
|
|
20231208,154700,372342680,6930,6930,6930,6930,0
|
|
20231208,154600,372342680,6930,6930,6930,6930,0
|
|
20231208,154500,372342680,6930,6930,6930,6930,0
|
|
20231208,154400,372342680,6930,6930,6930,6930,0
|
|
20231208,154300,372342680,6930,6930,6930,6930,0
|
|
20231208,154200,372342680,6930,6930,6930,6930,0
|
|
20231208,154100,372342680,6930,6930,6930,6930,0
|
|
20231208,154000,372342680,6930,6930,6930,6930,0
|
|
20231208,153900,372342680,6930,6930,6930,6930,0
|
|
20231208,153800,372342680,6930,6930,6930,6930,0
|
|
20231208,153700,372342680,6930,6930,6930,6930,0
|
|
20231208,153600,372342680,6930,6930,6930,6930,0
|
|
20231208,153500,372342680,6930,6930,6930,6930,0
|
|
20231208,153400,372342680,6930,6930,6930,6930,0
|
|
20231208,153300,372342680,6930,6930,6930,6930,0
|
|
20231208,153200,372342680,6930,6930,6930,6930,0
|
|
20231208,153100,372342680,6930,6930,6930,6930,0
|
|
20231208,153000,372342680,6930,6930,6930,6930,866
|
|
20231208,152900,366341300,6920,6920,6920,6920,0
|
|
20231208,152800,366341300,6920,6920,6920,6920,0
|
|
20231208,152700,366341300,6920,6920,6920,6920,0
|
|
20231208,152600,366341300,6920,6920,6920,6920,0
|
|
20231208,152500,366341300,6920,6920,6920,6920,0
|
|
20231208,152400,366341300,6920,6920,6920,6920,0
|
|
20231208,152300,366341300,6920,6920,6920,6920,0
|
|
20231208,152200,366341300,6920,6920,6920,6920,0
|
|
20231208,152100,366341300,6920,6920,6920,6920,0
|
|
20231208,152000,366341300,6920,6920,6920,6920,0
|
|
20231208,151900,366341300,6920,6910,6920,6910,159
|
|
20231208,151800,365242600,6900,6890,6910,6890,5105
|
|
20231208,151700,330016880,6890,6890,6890,6890,229
|
|
20231208,151600,328439070,6890,6890,6890,6890,200
|
|
20231208,151500,327061070,6890,6890,6890,6890,2
|
|
20231208,151400,327047290,6890,6890,6890,6890,0
|
|
20231208,151300,327047290,6890,6890,6890,6890,327
|
|
20231208,151200,324794260,6890,6890,6890,6890,899
|
|
20231208,151100,318600150,6890,6890,6890,6890,123
|
|
20231208,151000,317752680,6890,6890,6890,6890,227
|
|
20231208,150900,316188650,6890,6890,6890,6890,0
|
|
20231208,150800,316188650,6890,6890,6890,6890,100
|
|
20231208,150700,315499650,6890,6890,6890,6890,22
|
|
20231208,150600,315348070,6890,6890,6890,6890,188
|
|
20231208,150500,314052750,6890,6890,6890,6890,20
|
|
20231208,150400,313914950,6890,6890,6890,6890,0
|
|
20231208,150300,313914950,6890,6890,6890,6890,0
|
|
20231208,150200,313914950,6890,6890,6890,6890,0
|
|
20231208,150100,313914950,6890,6890,6890,6890,0
|
|
20231208,150000,313914950,6890,6890,6890,6890,27
|
|
20231208,145900,313728920,6890,6890,6890,6890,0
|
|
20231208,145800,313728920,6890,6880,6890,6880,114
|
|
20231208,145700,312944530,6880,6880,6880,6880,200
|
|
20231208,145600,311568530,6890,6890,6890,6890,0
|
|
20231208,145500,311568530,6890,6890,6890,6890,0
|
|
20231208,145400,311568530,6890,6890,6890,6890,0
|
|
20231208,145300,311568530,6890,6890,6890,6890,0
|
|
20231208,145200,311568530,6890,6890,6890,6890,18
|
|
20231208,145100,311444510,6890,6890,6890,6890,0
|
|
20231208,145000,311444510,6890,6890,6890,6890,41
|
|
20231208,144900,311162020,6890,6890,6890,6890,18
|
|
20231208,144800,311038000,6890,6890,6890,6890,0
|
|
20231208,144700,311038000,6890,6890,6890,6890,0
|
|
20231208,144600,311038000,6890,6890,6890,6890,0
|
|
20231208,144500,311038000,6890,6890,6890,6880,2134
|
|
20231208,144400,296348400,6900,6900,6900,6900,0
|
|
20231208,144300,296348400,6900,6890,6900,6890,525
|
|
20231208,144200,292731070,6900,6900,6900,6900,0
|
|
20231208,144100,292731070,6900,6900,6900,6900,0
|
|
20231208,144000,292731070,6900,6900,6900,6900,0
|
|
20231208,143900,292731070,6900,6900,6900,6900,0
|
|
20231208,143800,292731070,6900,6900,6900,6900,0
|
|
20231208,143700,292731070,6900,6900,6900,6900,0
|
|
20231208,143600,292731070,6900,6900,6900,6900,0
|
|
20231208,143500,292731070,6900,6900,6900,6900,442
|
|
20231208,143400,289681270,6900,6900,6900,6900,1
|
|
20231208,143300,289674370,6890,6900,6900,6890,998
|
|
20231208,143200,282788200,6900,6900,6900,6900,8
|
|
20231208,143100,282733000,6890,6890,6890,6890,617
|
|
20231208,143000,278481870,6900,6900,6900,6900,0
|
|
20231208,142900,278481870,6900,6900,6900,6900,0
|
|
20231208,142800,278481870,6900,6900,6900,6900,0
|
|
20231208,142700,278481870,6900,6900,6900,6900,0
|
|
20231208,142600,278481870,6900,6900,6900,6900,0
|
|
20231208,142500,278481870,6900,6900,6900,6900,5
|
|
20231208,142400,278447370,6880,6880,6880,6880,60
|
|
20231208,142300,278034570,6900,6900,6900,6900,0
|
|
20231208,142200,278034570,6900,6900,6900,6900,0
|
|
20231208,142100,278034570,6900,6900,6900,6900,0
|
|
20231208,142000,278034570,6900,6900,6900,6900,0
|
|
20231208,141900,278034570,6900,6900,6900,6900,0
|
|
20231208,141800,278034570,6900,6900,6900,6900,0
|
|
20231208,141700,278034570,6900,6900,6900,6900,0
|
|
20231208,141600,278034570,6900,6900,6900,6900,0
|
|
20231208,141500,278034570,6900,6900,6900,6900,441
|
|
20231208,141400,274991670,6900,6900,6900,6900,0
|
|
20231208,141300,274991670,6900,6900,6900,6900,0
|
|
20231208,141200,274991670,6900,6900,6900,6900,0
|
|
20231208,141100,274991670,6900,6900,6900,6900,0
|
|
20231208,141000,274991670,6900,6900,6900,6900,23
|
|
20231208,140900,274832970,6900,6900,6900,6900,0
|
|
20231208,140800,274832970,6900,6900,6900,6900,0
|
|
20231208,140700,274832970,6900,6900,6900,6900,0
|
|
20231208,140600,274832970,6900,6900,6900,6900,0
|
|
20231208,140500,274832970,6900,6900,6900,6900,459
|
|
20231208,140400,271665870,6900,6900,6900,6900,18
|
|
20231208,140300,271541670,6900,6900,6900,6900,1000
|
|
20231208,140200,264641670,6900,6900,6900,6900,0
|
|
20231208,140100,264641670,6900,6900,6900,6900,7
|
|
20231208,140000,264593370,6890,6890,6890,6890,1000
|
|
20231208,135900,257703370,6900,6900,6900,6900,0
|
|
20231208,135800,257703370,6900,6900,6900,6900,0
|
|
20231208,135700,257703370,6900,6890,6900,6890,320
|
|
20231208,135600,255498560,6890,6890,6890,6890,0
|
|
20231208,135500,255498560,6890,6890,6890,6890,441
|
|
20231208,135400,252460070,6890,6890,6890,6890,0
|
|
20231208,135300,252460070,6890,6890,6890,6890,0
|
|
20231208,135200,252460070,6890,6890,6890,6890,0
|
|
20231208,135100,252460070,6890,6890,6890,6890,0
|
|
20231208,135000,252460070,6890,6890,6890,6890,0
|
|
20231208,134900,252460070,6890,6890,6890,6890,240
|
|
20231208,134800,250806470,6880,6880,6880,6880,1
|
|
20231208,134700,250799590,6890,6890,6890,6890,0
|
|
20231208,134600,250799590,6890,6890,6890,6890,0
|
|
20231208,134500,250799590,6890,6890,6890,6890,442
|
|
20231208,134400,247754210,6880,6880,6880,6880,0
|
|
20231208,134300,247754210,6880,6880,6880,6880,1000
|
|
20231208,134200,240874210,6880,6880,6880,6880,0
|
|
20231208,134100,240874210,6880,6880,6880,6880,0
|
|
20231208,134000,240874210,6880,6880,6880,6880,0
|
|
20231208,133900,240874210,6880,6880,6880,6880,0
|
|
20231208,133800,240874210,6880,6880,6880,6880,0
|
|
20231208,133700,240874210,6880,6880,6880,6880,0
|
|
20231208,133600,240874210,6880,6880,6880,6880,0
|
|
20231208,133500,240874210,6880,6880,6880,6880,441
|
|
20231208,133400,237840130,6880,6880,6880,6880,10
|
|
20231208,133300,237771330,6880,6880,6880,6880,0
|
|
20231208,133200,237771330,6880,6880,6880,6880,1
|
|
20231208,133100,237764450,6880,6870,6880,6870,3
|
|
20231208,133000,237743830,6860,6860,6860,6860,53
|
|
20231208,132900,237380250,6900,6900,6900,6900,0
|
|
20231208,132800,237380250,6900,6900,6900,6900,0
|
|
20231208,132700,237380250,6900,6900,6900,6900,0
|
|
20231208,132600,237380250,6900,6900,6900,6900,0
|
|
20231208,132500,237380250,6900,6880,6900,6880,976
|
|
20231208,132400,230664870,6880,6880,6880,6880,0
|
|
20231208,132300,230664870,6880,6880,6880,6880,0
|
|
20231208,132200,230664870,6880,6880,6880,6880,0
|
|
20231208,132100,230664870,6880,6880,6880,6880,0
|
|
20231208,132000,230664870,6880,6880,6880,6880,1
|
|
20231208,131900,230657990,6850,6870,6870,6850,205
|
|
20231208,131800,229253640,6880,6870,6880,6870,12
|
|
20231208,131700,229171180,6850,6850,6850,6850,0
|
|
20231208,131600,229171180,6850,6850,6850,6850,0
|
|
20231208,131500,229171180,6850,6850,6850,6850,200
|
|
20231208,131400,227801180,6840,6840,6840,6840,0
|
|
20231208,131300,227801180,6840,6870,6880,6840,32
|
|
20231208,131200,227581670,6880,6880,6880,6880,0
|
|
20231208,131100,227581670,6880,6880,6880,6880,0
|
|
20231208,131000,227581670,6880,6880,6880,6880,0
|
|
20231208,130900,227581670,6880,6880,6880,6880,0
|
|
20231208,130800,227581670,6880,6880,6880,6880,0
|
|
20231208,130700,227581670,6880,6870,6880,6870,11
|
|
20231208,130600,227506090,6850,6850,6850,6850,1
|
|
20231208,130500,227499240,6880,6870,6880,6870,441
|
|
20231208,130400,224465260,6880,6880,6880,6880,0
|
|
20231208,130300,224465260,6880,6880,6880,6880,0
|
|
20231208,130200,224465260,6880,6880,6880,6880,0
|
|
20231208,130100,224465260,6880,6880,6880,6880,0
|
|
20231208,130000,224465260,6880,6880,6880,6880,0
|
|
20231208,125900,224465260,6880,6880,6880,6880,0
|
|
20231208,125800,224465260,6880,6880,6880,6880,0
|
|
20231208,125700,224465260,6880,6870,6880,6870,12
|
|
20231208,125600,224382800,6880,6880,6880,6880,0
|
|
20231208,125500,224382800,6880,6860,6880,6860,484
|
|
20231208,125400,221053280,6870,6870,6870,6870,0
|
|
20231208,125300,221053280,6870,6870,6870,6870,0
|
|
20231208,125200,221053280,6870,6870,6870,6870,1
|
|
20231208,125100,221046410,6870,6870,6870,6870,0
|
|
20231208,125000,221046410,6870,6870,6870,6870,0
|
|
20231208,124900,221046410,6870,6870,6870,6870,0
|
|
20231208,124800,221046410,6870,6870,6870,6870,8
|
|
20231208,124700,220991450,6850,6870,6880,6850,29
|
|
20231208,124600,220792360,6880,6880,6880,6880,0
|
|
20231208,124500,220792360,6880,6870,6880,6870,442
|
|
20231208,124400,217753550,6870,6870,6870,6870,0
|
|
20231208,124300,217753550,6870,6870,6870,6870,7
|
|
20231208,124200,217705460,6840,6840,6840,6840,0
|
|
20231208,124100,217705460,6840,6840,6840,6840,0
|
|
20231208,124000,217705460,6840,6840,6840,6840,0
|
|
20231208,123900,217705460,6840,6850,6850,6840,3
|
|
20231208,123800,217684930,6870,6870,6870,6870,0
|
|
20231208,123700,217684930,6870,6870,6870,6870,18
|
|
20231208,123600,217561270,6870,6870,6870,6870,0
|
|
20231208,123500,217561270,6870,6860,6870,6860,441
|
|
20231208,123400,214533070,6860,6860,6860,6860,2
|
|
20231208,123300,214519350,6850,6850,6850,6850,0
|
|
20231208,123200,214519350,6850,6850,6850,6850,2
|
|
20231208,123100,214505650,6870,6870,6870,6870,0
|
|
20231208,123000,214505650,6870,6870,6870,6870,2
|
|
20231208,122900,214491910,6870,6850,6870,6840,1532
|
|
20231208,122800,204012480,6870,6860,6870,6860,6
|
|
20231208,122700,203971310,6860,6860,6860,6860,59
|
|
20231208,122600,203566570,6870,6870,6870,6870,62
|
|
20231208,122500,203140630,6870,6870,6870,6870,441
|
|
20231208,122400,200110960,6870,6870,6870,6870,0
|
|
20231208,122300,200110960,6870,6870,6870,6870,0
|
|
20231208,122200,200110960,6870,6870,6870,6870,0
|
|
20231208,122100,200110960,6870,6870,6870,6870,0
|
|
20231208,122000,200110960,6870,6870,6870,6870,0
|
|
20231208,121900,200110960,6870,6870,6870,6870,0
|
|
20231208,121800,200110960,6870,6870,6870,6870,0
|
|
20231208,121700,200110960,6870,6870,6870,6870,0
|
|
20231208,121600,200110960,6870,6870,6880,6870,22
|
|
20231208,121500,199959810,6880,6870,6880,6870,441
|
|
20231208,121400,196928400,6870,6870,6870,6870,108
|
|
20231208,121300,196186440,6850,6850,6850,6850,0
|
|
20231208,121200,196186440,6850,6840,6850,6840,1502
|
|
20231208,121100,185912750,6840,6850,6850,6840,1501
|
|
20231208,121000,175645900,6870,6870,6870,6870,0
|
|
20231208,120900,175645900,6870,6850,6870,6830,2115
|
|
20231208,120800,161190210,6890,6890,6890,6890,0
|
|
20231208,120700,161190210,6890,6890,6890,6890,0
|
|
20231208,120600,161190210,6890,6890,6890,6890,0
|
|
20231208,120500,161190210,6890,6880,6890,6880,441
|
|
20231208,120400,158152370,6880,6880,6880,6880,0
|
|
20231208,120300,158152370,6880,6880,6880,6880,0
|
|
20231208,120200,158152370,6880,6880,6880,6880,7
|
|
20231208,120100,158104210,6860,6860,6860,6860,1
|
|
20231208,120000,158097350,6890,6890,6890,6890,0
|
|
20231208,115900,158097350,6890,6890,6890,6890,0
|
|
20231208,115800,158097350,6890,6890,6890,6890,0
|
|
20231208,115700,158097350,6890,6890,6890,6890,0
|
|
20231208,115600,158097350,6890,6890,6890,6890,0
|
|
20231208,115500,158097350,6890,6880,6890,6870,449
|
|
20231208,115400,155008170,6870,6870,6870,6870,3
|
|
20231208,115300,154987560,6900,6900,6900,6900,0
|
|
20231208,115200,154987560,6900,6880,6900,6880,65
|
|
20231208,115100,154540320,6890,6890,6890,6890,0
|
|
20231208,115000,154540320,6890,6890,6890,6890,0
|
|
20231208,114900,154540320,6890,6890,6890,6890,0
|
|
20231208,114800,154540320,6890,6890,6890,6890,0
|
|
20231208,114700,154540320,6890,6890,6890,6890,0
|
|
20231208,114600,154540320,6890,6890,6890,6890,0
|
|
20231208,114500,154540320,6890,6880,6890,6880,442
|
|
20231208,114400,151496320,6880,6880,6880,6880,0
|
|
20231208,114300,151496320,6880,6880,6880,6880,0
|
|
20231208,114200,151496320,6880,6880,6880,6880,0
|
|
20231208,114100,151496320,6880,6880,6880,6880,8
|
|
20231208,114000,151441280,6870,6880,6880,6850,93
|
|
20231208,113900,150803910,6900,6900,6900,6900,0
|
|
20231208,113800,150803910,6900,6900,6900,6900,0
|
|
20231208,113700,150803910,6900,6900,6900,6900,0
|
|
20231208,113600,150803910,6900,6900,6900,6900,0
|
|
20231208,113500,150803910,6900,6880,6900,6880,446
|
|
20231208,113400,147735330,6870,6870,6870,6870,70
|
|
20231208,113300,147254430,6900,6900,6900,6900,18
|
|
20231208,113200,147130230,6900,6900,6900,6900,0
|
|
20231208,113100,147130230,6900,6900,6900,6900,0
|
|
20231208,113000,147130230,6900,6860,6900,6860,165
|
|
20231208,112900,145998290,6900,6900,6900,6900,0
|
|
20231208,112800,145998290,6900,6900,6900,6900,0
|
|
20231208,112700,145998290,6900,6870,6900,6860,2521
|
|
20231208,112600,128692770,6900,6900,6900,6900,0
|
|
20231208,112500,128692770,6900,6890,6900,6890,501
|
|
20231208,112400,125240870,6900,6900,6900,6900,0
|
|
20231208,112300,125240870,6900,6900,6900,6900,0
|
|
20231208,112200,125240870,6900,6880,6900,6870,135
|
|
20231208,112100,124313210,6900,6900,6900,6900,0
|
|
20231208,112000,124313210,6900,6900,6900,6900,0
|
|
20231208,111900,124313210,6900,6900,6900,6900,18
|
|
20231208,111800,124189010,6900,6900,6900,6900,30
|
|
20231208,111700,123982010,6900,6900,6900,6900,0
|
|
20231208,111600,123982010,6900,6900,6900,6900,0
|
|
20231208,111500,123982010,6900,6900,6900,6900,441
|
|
20231208,111400,120939110,6900,6900,6900,6900,0
|
|
20231208,111300,120939110,6900,6900,6900,6900,0
|
|
20231208,111200,120939110,6900,6900,6900,6900,0
|
|
20231208,111100,120939110,6900,6900,6900,6900,6
|
|
20231208,111000,120897710,6890,6890,6890,6890,2
|
|
20231208,110900,120883930,6890,6890,6890,6890,1
|
|
20231208,110800,120877040,6900,6900,6900,6900,0
|
|
20231208,110700,120877040,6900,6900,6900,6900,0
|
|
20231208,110600,120877040,6900,6900,6900,6900,0
|
|
20231208,110500,120877040,6900,6890,6900,6890,485
|
|
20231208,110400,117531330,6890,6880,6890,6880,11
|
|
20231208,110300,117455560,6880,6880,6890,6870,733
|
|
20231208,110200,112418230,6890,6890,6890,6880,108
|
|
20231208,110100,111675130,6910,6910,6910,6910,0
|
|
20231208,110000,111675130,6910,6910,6910,6910,0
|
|
20231208,105900,111675130,6910,6910,6910,6910,0
|
|
20231208,105800,111675130,6910,6910,6910,6910,1
|
|
20231208,105700,111668220,6940,6940,6940,6940,1
|
|
20231208,105600,111661280,6940,6940,6940,6940,0
|
|
20231208,105500,111661280,6940,6930,6940,6930,442
|
|
20231208,105400,108595490,6930,6910,6930,6880,7
|
|
20231208,105300,108547240,6940,6940,6940,6940,0
|
|
20231208,105200,108547240,6940,6940,6940,6940,0
|
|
20231208,105100,108547240,6940,6940,6940,6940,0
|
|
20231208,105000,108547240,6940,6940,6940,6940,0
|
|
20231208,104900,108547240,6940,6940,6940,6940,0
|
|
20231208,104800,108547240,6940,6940,6940,6940,5
|
|
20231208,104700,108512540,6910,6910,6910,6910,102
|
|
20231208,104600,107807720,6940,6940,6940,6940,0
|
|
20231208,104500,107807720,6940,6940,6940,6940,441
|
|
20231208,104400,104747180,6930,6900,6930,6900,430
|
|
20231208,104300,101777140,6900,6900,6900,6900,0
|
|
20231208,104200,101777140,6900,6900,6900,6900,22
|
|
20231208,104100,101625340,6900,6900,6900,6900,0
|
|
20231208,104000,101625340,6900,6900,6900,6900,0
|
|
20231208,103900,101625340,6900,6900,6900,6900,0
|
|
20231208,103800,101625340,6900,6900,6900,6900,0
|
|
20231208,103700,101625340,6900,6900,6900,6900,0
|
|
20231208,103600,101625340,6900,6900,6900,6900,0
|
|
20231208,103500,101625340,6900,6900,6900,6900,459
|
|
20231208,103400,98458240,6900,6900,6900,6900,0
|
|
20231208,103300,98458240,6900,6900,6900,6900,0
|
|
20231208,103200,98458240,6900,6900,6900,6900,0
|
|
20231208,103100,98458240,6900,6900,6900,6900,0
|
|
20231208,103000,98458240,6900,6890,6900,6890,6
|
|
20231208,102900,98416890,6890,6890,6890,6890,0
|
|
20231208,102800,98416890,6890,6890,6890,6890,0
|
|
20231208,102700,98416890,6890,6890,6890,6890,0
|
|
20231208,102600,98416890,6890,6890,6890,6890,5
|
|
20231208,102500,98382440,6900,6890,6900,6890,441
|
|
20231208,102400,95340290,6900,6900,6900,6900,0
|
|
20231208,102300,95340290,6900,6900,6900,6900,0
|
|
20231208,102200,95340290,6900,6900,6900,6900,0
|
|
20231208,102100,95340290,6900,6900,6900,6900,0
|
|
20231208,102000,95340290,6900,6900,6900,6900,0
|
|
20231208,101900,95340290,6900,6900,6900,6900,0
|
|
20231208,101800,95340290,6900,6900,6900,6900,0
|
|
20231208,101700,95340290,6900,6900,6900,6900,0
|
|
20231208,101600,95340290,6900,6880,6900,6860,1022
|
|
20231208,101500,88328470,6860,6880,6890,6860,1034
|
|
20231208,101400,81221670,6880,6880,6880,6880,0
|
|
20231208,101300,81221670,6880,6880,6880,6880,3
|
|
20231208,101200,81201030,6870,6870,6870,6870,3
|
|
20231208,101100,81180420,6880,6870,6880,6870,53
|
|
20231208,101000,80816150,6860,6880,6880,6860,1545
|
|
20231208,100900,70216380,6900,6900,6900,6900,0
|
|
20231208,100800,70216380,6900,6900,6900,6900,0
|
|
20231208,100700,70216380,6900,6900,6900,6900,1
|
|
20231208,100600,70209480,6900,6900,6900,6900,3
|
|
20231208,100500,70188780,6890,6880,6890,6880,441
|
|
20231208,100400,67151020,6880,6880,6900,6870,2077
|
|
20231208,100300,52872940,6910,6910,6910,6910,0
|
|
20231208,100200,52872940,6910,6910,6910,6910,5
|
|
20231208,100100,52838390,6900,6900,6900,6900,5
|
|
20231208,100000,52803890,6910,6910,6910,6910,0
|
|
20231208,095900,52803890,6910,6910,6910,6910,0
|
|
20231208,095800,52803890,6910,6900,6910,6900,16
|
|
20231208,095700,52693480,6900,6900,6900,6900,1
|
|
20231208,095600,52686580,6910,6910,6910,6910,0
|
|
20231208,095500,52686580,6910,6900,6910,6900,442
|
|
20231208,095400,49634830,6900,6900,6900,6900,0
|
|
20231208,095300,49634830,6900,6890,6900,6890,16
|
|
20231208,095200,49524580,6900,6900,6900,6900,0
|
|
20231208,095100,49524580,6900,6900,6900,6900,0
|
|
20231208,095000,49524580,6900,6900,6900,6900,0
|
|
20231208,094900,49524580,6900,6900,6900,6900,0
|
|
20231208,094800,49524580,6900,6900,6900,6900,0
|
|
20231208,094700,49524580,6900,6890,6900,6890,2
|
|
20231208,094600,49510790,6890,6890,6890,6890,0
|
|
20231208,094500,49510790,6890,6900,6900,6890,443
|
|
20231208,094400,46454110,6900,6870,6900,6870,13
|
|
20231208,094300,46364730,6890,6890,6890,6890,0
|
|
20231208,094200,46364730,6890,6890,6890,6890,0
|
|
20231208,094100,46364730,6890,6890,6890,6890,0
|
|
20231208,094000,46364730,6890,6890,6890,6890,0
|
|
20231208,093900,46364730,6890,6890,6890,6870,405
|
|
20231208,093800,43582280,6890,6890,6890,6890,0
|
|
20231208,093700,43582280,6890,6890,6890,6890,1
|
|
20231208,093600,43575390,6870,6880,6880,6870,412
|
|
20231208,093500,40740860,6880,6880,6880,6880,32
|
|
20231208,093400,40520700,6870,6870,6870,6870,0
|
|
20231208,093300,40520700,6870,6870,6870,6870,0
|
|
20231208,093200,40520700,6870,6870,6870,6870,0
|
|
20231208,093100,40520700,6870,6880,6880,6870,6
|
|
20231208,093000,40479430,6870,6870,6870,6870,0
|
|
20231208,092900,40479430,6870,6870,6870,6870,1
|
|
20231208,092800,40472560,6880,6880,6880,6880,0
|
|
20231208,092700,40472560,6880,6880,6880,6880,0
|
|
20231208,092600,40472560,6880,6880,6880,6880,5
|
|
20231208,092500,40438160,6880,6880,6880,6880,441
|
|
20231208,092400,37404080,6870,6870,6870,6870,5
|
|
20231208,092300,37369730,6870,6870,6870,6870,0
|
|
20231208,092200,37369730,6870,6870,6870,6870,0
|
|
20231208,092100,37369730,6870,6870,6870,6840,536
|
|
20231208,092000,33701810,6870,6870,6870,6870,1
|
|
20231208,091900,33694940,6840,6820,6840,6820,197
|
|
20231208,091800,32347480,6840,6830,6840,6820,339
|
|
20231208,091700,30034240,6830,6840,6850,6830,2059
|
|
20231208,091600,15966600,6880,6870,6880,6870,19
|
|
20231208,091500,15836060,6880,6870,6880,6870,441
|
|
20231208,091400,12803490,6870,6880,6880,6870,5
|
|
20231208,091300,12769100,6840,6860,6860,6840,534
|
|
20231208,091200,9115360,6890,6880,6890,6880,5
|
|
20231208,091100,9080940,6890,6890,6890,6890,7
|
|
20231208,091000,9032710,6870,6870,6870,6870,100
|
|
20231208,090900,8345710,6870,6870,6870,6870,322
|
|
20231208,090800,6133570,6900,6890,6900,6890,17
|
|
20231208,090700,6016430,6900,6900,6900,6900,0
|
|
20231208,090600,6016430,6900,6890,6900,6890,11
|
|
20231208,090500,5940620,6890,6890,6890,6890,441
|
|
20231208,090400,2902130,6880,6920,6920,6880,187
|
|
20231208,090300,1615360,6960,6960,6960,6960,0
|
|
20231208,090200,1615360,6960,6960,6960,6960,3
|
|
20231208,090100,1594480,6980,6980,6980,6980,52
|
|
20231208,090000,1231520,6880,6880,6880,6880,179
|