670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,200700,87928650,10070,10070,10070,10070,316
|
|
20231204,200600,87928650,10070,10070,10070,10070,0
|
|
20231204,200500,87928650,10070,10070,10070,10070,0
|
|
20231204,200400,87928650,10070,10070,10070,10070,0
|
|
20231204,200300,87928650,10070,10070,10070,10070,0
|
|
20231204,200200,87928650,10070,10070,10070,10070,0
|
|
20231204,200100,87928650,10070,10070,10070,10070,0
|
|
20231204,200000,87928650,10070,10070,10070,10070,0
|
|
20231204,195900,87928650,10070,10070,10070,10070,0
|
|
20231204,195800,87928650,10070,10070,10070,10070,0
|
|
20231204,195700,87928650,10070,10070,10070,10070,0
|
|
20231204,195600,87928650,10070,10070,10070,10070,0
|
|
20231204,195500,87928650,10070,10070,10070,10070,0
|
|
20231204,195400,87928650,10070,10070,10070,10070,0
|
|
20231204,195300,87928650,10070,10070,10070,10070,0
|
|
20231204,195200,87928650,10070,10070,10070,10070,0
|
|
20231204,195100,87928650,10070,10070,10070,10070,0
|
|
20231204,195000,87928650,10070,10070,10070,10070,0
|
|
20231204,194900,87928650,10070,10070,10070,10070,0
|
|
20231204,194800,87928650,10070,10070,10070,10070,0
|
|
20231204,194700,87928650,10070,10070,10070,10070,0
|
|
20231204,194600,87928650,10070,10070,10070,10070,0
|
|
20231204,194500,87928650,10070,10070,10070,10070,0
|
|
20231204,194400,87928650,10070,10070,10070,10070,0
|
|
20231204,194300,87928650,10070,10070,10070,10070,0
|
|
20231204,194200,87928650,10070,10070,10070,10070,0
|
|
20231204,194100,87928650,10070,10070,10070,10070,0
|
|
20231204,194000,87928650,10070,10070,10070,10070,0
|
|
20231204,193900,87928650,10070,10070,10070,10070,0
|
|
20231204,193800,87928650,10070,10070,10070,10070,0
|
|
20231204,193700,87928650,10070,10070,10070,10070,316
|
|
20231204,193600,87928650,10070,10070,10070,10070,0
|
|
20231204,193500,87928650,10070,10070,10070,10070,0
|
|
20231204,193400,87928650,10070,10070,10070,10070,0
|
|
20231204,193300,87928650,10070,10070,10070,10070,0
|
|
20231204,193200,87928650,10070,10070,10070,10070,0
|
|
20231204,193100,87928650,10070,10070,10070,10070,0
|
|
20231204,193000,87928650,10070,10070,10070,10070,0
|
|
20231204,192900,87928650,10070,10070,10070,10070,0
|
|
20231204,192800,87928650,10070,10070,10070,10070,0
|
|
20231204,192700,87928650,10070,10070,10070,10070,0
|
|
20231204,192600,87928650,10070,10070,10070,10070,0
|
|
20231204,192500,87928650,10070,10070,10070,10070,0
|
|
20231204,192400,87928650,10070,10070,10070,10070,0
|
|
20231204,192300,87928650,10070,10070,10070,10070,0
|
|
20231204,192200,87928650,10070,10070,10070,10070,0
|
|
20231204,192100,87928650,10070,10070,10070,10070,0
|
|
20231204,192000,87928650,10070,10070,10070,10070,0
|
|
20231204,191900,87928650,10070,10070,10070,10070,0
|
|
20231204,191800,87928650,10070,10070,10070,10070,0
|
|
20231204,191700,87928650,10070,10070,10070,10070,0
|
|
20231204,191600,87928650,10070,10070,10070,10070,0
|
|
20231204,191500,87928650,10070,10070,10070,10070,0
|
|
20231204,191400,87928650,10070,10070,10070,10070,0
|
|
20231204,191300,87928650,10070,10070,10070,10070,0
|
|
20231204,191200,87928650,10070,10070,10070,10070,0
|
|
20231204,191100,87928650,10070,10070,10070,10070,0
|
|
20231204,191000,87928650,10070,10070,10070,10070,0
|
|
20231204,190900,87928650,10070,10070,10070,10070,0
|
|
20231204,190800,87928650,10070,10070,10070,10070,0
|
|
20231204,190700,87928650,10070,10070,10070,10070,316
|
|
20231204,190600,87928650,10070,10070,10070,10070,0
|
|
20231204,190500,87928650,10070,10070,10070,10070,0
|
|
20231204,190400,87928650,10070,10070,10070,10070,0
|
|
20231204,190300,87928650,10070,10070,10070,10070,0
|
|
20231204,190200,87928650,10070,10070,10070,10070,0
|
|
20231204,190100,87928650,10070,10070,10070,10070,0
|
|
20231204,190000,87928650,10070,10070,10070,10070,0
|
|
20231204,185900,87928650,10070,10070,10070,10070,0
|
|
20231204,185800,87928650,10070,10070,10070,10070,0
|
|
20231204,185700,87928650,10070,10070,10070,10070,0
|
|
20231204,185600,87928650,10070,10070,10070,10070,0
|
|
20231204,185500,87928650,10070,10070,10070,10070,0
|
|
20231204,185400,87928650,10070,10070,10070,10070,0
|
|
20231204,185300,87928650,10070,10070,10070,10070,0
|
|
20231204,185200,87928650,10070,10070,10070,10070,0
|
|
20231204,185100,87928650,10070,10070,10070,10070,0
|
|
20231204,185000,87928650,10070,10070,10070,10070,0
|
|
20231204,184900,87928650,10070,10070,10070,10070,0
|
|
20231204,184800,87928650,10070,10070,10070,10070,0
|
|
20231204,184700,87928650,10070,10070,10070,10070,0
|
|
20231204,184600,87928650,10070,10070,10070,10070,0
|
|
20231204,184500,87928650,10070,10070,10070,10070,0
|
|
20231204,184400,87928650,10070,10070,10070,10070,0
|
|
20231204,184300,87928650,10070,10070,10070,10070,0
|
|
20231204,184200,87928650,10070,10070,10070,10070,0
|
|
20231204,184100,87928650,10070,10070,10070,10070,0
|
|
20231204,184000,87928650,10070,10070,10070,10070,0
|
|
20231204,183900,87928650,10070,10070,10070,10070,0
|
|
20231204,183800,87928650,10070,10070,10070,10070,0
|
|
20231204,183700,87928650,10070,10070,10070,10070,316
|
|
20231204,183600,87928650,10070,10070,10070,10070,0
|
|
20231204,183500,87928650,10070,10070,10070,10070,0
|
|
20231204,183400,87928650,10070,10070,10070,10070,0
|
|
20231204,183300,87928650,10070,10070,10070,10070,0
|
|
20231204,183200,87928650,10070,10070,10070,10070,0
|
|
20231204,183100,87928650,10070,10070,10070,10070,0
|
|
20231204,183000,87928650,10070,10070,10070,10070,0
|
|
20231204,182900,87928650,10070,10070,10070,10070,0
|
|
20231204,182800,87928650,10070,10070,10070,10070,0
|
|
20231204,182700,87928650,10070,10070,10070,10070,0
|
|
20231204,182600,87928650,10070,10070,10070,10070,0
|
|
20231204,182500,87928650,10070,10070,10070,10070,0
|
|
20231204,182400,87928650,10070,10070,10070,10070,0
|
|
20231204,182300,87928650,10070,10070,10070,10070,0
|
|
20231204,182200,87928650,10070,10070,10070,10070,0
|
|
20231204,182100,87928650,10070,10070,10070,10070,0
|
|
20231204,182000,87928650,10070,10070,10070,10070,0
|
|
20231204,181900,87928650,10070,10070,10070,10070,0
|
|
20231204,181800,87928650,10070,10070,10070,10070,0
|
|
20231204,181700,87928650,10070,10070,10070,10070,0
|
|
20231204,181600,87928650,10070,10070,10070,10070,0
|
|
20231204,181500,87928650,10070,10070,10070,10070,0
|
|
20231204,181400,87928650,10070,10070,10070,10070,0
|
|
20231204,181300,87928650,10070,10070,10070,10070,0
|
|
20231204,181200,87928650,10070,10070,10070,10070,0
|
|
20231204,181100,87928650,10070,10070,10070,10070,0
|
|
20231204,181000,87928650,10070,10070,10070,10070,0
|
|
20231204,180900,87928650,10070,10070,10070,10070,0
|
|
20231204,180800,87928650,10070,10070,10070,10070,0
|
|
20231204,180700,87928650,10070,10070,10070,10070,316
|
|
20231204,180600,87928650,10070,10070,10070,10070,0
|
|
20231204,180500,87928650,10070,10070,10070,10070,0
|
|
20231204,180400,87928650,10070,10070,10070,10070,0
|
|
20231204,180300,87928650,10070,10070,10070,10070,0
|
|
20231204,180200,87928650,10070,10070,10070,10070,0
|
|
20231204,180100,87928650,10070,10070,10070,10070,0
|
|
20231204,180000,87928650,10070,10070,10070,10070,0
|
|
20231204,175900,87928650,10070,10070,10070,10070,0
|
|
20231204,175800,87928650,10070,10070,10070,10070,0
|
|
20231204,175700,87928650,10070,10070,10070,10070,0
|
|
20231204,175600,87928650,10070,10070,10070,10070,0
|
|
20231204,175500,87928650,10070,10070,10070,10070,0
|
|
20231204,175400,87928650,10070,10070,10070,10070,0
|
|
20231204,175300,87928650,10070,10070,10070,10070,0
|
|
20231204,175200,87928650,10070,10070,10070,10070,0
|
|
20231204,175100,87928650,10070,10070,10070,10070,0
|
|
20231204,175000,87928650,10070,10070,10070,10070,0
|
|
20231204,174900,87928650,10070,10070,10070,10070,0
|
|
20231204,174800,87928650,10070,10070,10070,10070,0
|
|
20231204,174700,87928650,10070,10070,10070,10070,0
|
|
20231204,174600,87928650,10070,10070,10070,10070,0
|
|
20231204,174500,87928650,10070,10070,10070,10070,0
|
|
20231204,174400,87928650,10070,10070,10070,10070,0
|
|
20231204,174300,87928650,10070,10070,10070,10070,0
|
|
20231204,174200,87928650,10070,10070,10070,10070,0
|
|
20231204,174100,87928650,10070,10070,10070,10070,0
|
|
20231204,174000,87928650,10070,10070,10070,10070,0
|
|
20231204,173900,87928650,10070,10070,10070,10070,0
|
|
20231204,173800,87928650,10070,10070,10070,10070,0
|
|
20231204,173700,87928650,10070,10070,10070,10070,316
|
|
20231204,173600,87928650,10070,10070,10070,10070,0
|
|
20231204,173500,87928650,10070,10070,10070,10070,0
|
|
20231204,173400,87928650,10070,10070,10070,10070,0
|
|
20231204,173300,87928650,10070,10070,10070,10070,0
|
|
20231204,173200,87928650,10070,10070,10070,10070,0
|
|
20231204,173100,87928650,10070,10070,10070,10070,0
|
|
20231204,173000,87928650,10070,10070,10070,10070,0
|
|
20231204,172900,87928650,10070,10070,10070,10070,0
|
|
20231204,172800,87928650,10070,10070,10070,10070,0
|
|
20231204,172700,87928650,10070,10070,10070,10070,0
|
|
20231204,172600,87928650,10070,10070,10070,10070,0
|
|
20231204,172500,87928650,10070,10070,10070,10070,0
|
|
20231204,172400,87928650,10070,10070,10070,10070,0
|
|
20231204,172300,87928650,10070,10070,10070,10070,0
|
|
20231204,172200,87928650,10070,10070,10070,10070,0
|
|
20231204,172100,87928650,10070,10070,10070,10070,0
|
|
20231204,172000,87928650,10070,10070,10070,10070,0
|
|
20231204,171900,87928650,10070,10070,10070,10070,0
|
|
20231204,171800,87928650,10070,10070,10070,10070,0
|
|
20231204,171700,87928650,10070,10070,10070,10070,0
|
|
20231204,171600,87928650,10070,10070,10070,10070,0
|
|
20231204,171500,87928650,10070,10070,10070,10070,0
|
|
20231204,171400,87928650,10070,10070,10070,10070,0
|
|
20231204,171300,87928650,10070,10070,10070,10070,0
|
|
20231204,171200,87928650,10070,10070,10070,10070,0
|
|
20231204,171100,87928650,10070,10070,10070,10070,0
|
|
20231204,171000,87928650,10070,10070,10070,10070,0
|
|
20231204,170900,87928650,10070,10070,10070,10070,0
|
|
20231204,170800,87928650,10070,10070,10070,10070,0
|
|
20231204,170700,87928650,10070,10070,10070,10070,316
|
|
20231204,170600,87928650,10070,10070,10070,10070,0
|
|
20231204,170500,87928650,10070,10070,10070,10070,0
|
|
20231204,170400,87928650,10070,10070,10070,10070,0
|
|
20231204,170300,87928650,10070,10070,10070,10070,0
|
|
20231204,170200,87928650,10070,10070,10070,10070,0
|
|
20231204,170100,87928650,10070,10070,10070,10070,0
|
|
20231204,170000,87928650,10070,10070,10070,10070,0
|
|
20231204,165900,87928650,10070,10070,10070,10070,0
|
|
20231204,165800,87928650,10070,10070,10070,10070,0
|
|
20231204,165700,87928650,10070,10070,10070,10070,0
|
|
20231204,165600,87928650,10070,10070,10070,10070,0
|
|
20231204,165500,87928650,10070,10070,10070,10070,0
|
|
20231204,165400,87928650,10070,10070,10070,10070,0
|
|
20231204,165300,87928650,10070,10070,10070,10070,0
|
|
20231204,165200,87928650,10070,10070,10070,10070,0
|
|
20231204,165100,87928650,10070,10070,10070,10070,0
|
|
20231204,165000,87928650,10070,10070,10070,10070,0
|
|
20231204,164900,87928650,10070,10070,10070,10070,0
|
|
20231204,164800,87928650,10070,10070,10070,10070,0
|
|
20231204,164700,87928650,10070,10070,10070,10070,0
|
|
20231204,164600,87928650,10070,10070,10070,10070,0
|
|
20231204,164500,87928650,10070,10070,10070,10070,0
|
|
20231204,164400,87928650,10070,10070,10070,10070,0
|
|
20231204,164300,87928650,10070,10070,10070,10070,0
|
|
20231204,164200,87928650,10070,10070,10070,10070,0
|
|
20231204,164100,87928650,10070,10070,10070,10070,0
|
|
20231204,164000,87928650,10070,10070,10070,10070,0
|
|
20231204,163900,87928650,10070,10070,10070,10070,0
|
|
20231204,163800,87928650,10070,10070,10070,10070,0
|
|
20231204,163700,87928650,10070,10070,10070,10070,316
|
|
20231204,163600,87928650,10070,10070,10070,10070,0
|
|
20231204,163500,87928650,10070,10070,10070,10070,0
|
|
20231204,163400,87928650,10070,10070,10070,10070,0
|
|
20231204,163300,87928650,10070,10070,10070,10070,0
|
|
20231204,163200,87928650,10070,10070,10070,10070,0
|
|
20231204,163100,87928650,10070,10070,10070,10070,0
|
|
20231204,163000,87928650,10070,10070,10070,10070,0
|
|
20231204,162900,87928650,10070,10070,10070,10070,0
|
|
20231204,162800,87928650,10070,10070,10070,10070,0
|
|
20231204,162700,87928650,10070,10070,10070,10070,0
|
|
20231204,162600,87928650,10070,10070,10070,10070,0
|
|
20231204,162500,87928650,10070,10070,10070,10070,0
|
|
20231204,162400,87928650,10070,10070,10070,10070,0
|
|
20231204,162300,87928650,10070,10070,10070,10070,0
|
|
20231204,162200,87928650,10070,10070,10070,10070,0
|
|
20231204,162100,87928650,10070,10070,10070,10070,0
|
|
20231204,162000,87928650,10070,10070,10070,10070,0
|
|
20231204,161900,87928650,10070,10070,10070,10070,0
|
|
20231204,161800,87928650,10070,10070,10070,10070,0
|
|
20231204,161700,87928650,10070,10070,10070,10070,0
|
|
20231204,161600,87928650,10070,10070,10070,10070,0
|
|
20231204,161500,87928650,10070,10070,10070,10070,0
|
|
20231204,161400,87928650,10070,10070,10070,10070,0
|
|
20231204,161300,87928650,10070,10070,10070,10070,0
|
|
20231204,161200,87928650,10070,10070,10070,10070,0
|
|
20231204,161100,87928650,10070,10070,10070,10070,0
|
|
20231204,161000,87928650,10070,10070,10070,10070,0
|
|
20231204,160900,87928650,10070,10070,10070,10070,0
|
|
20231204,160800,87928650,10070,10070,10070,10070,0
|
|
20231204,160700,87928650,10070,10070,10070,10070,316
|
|
20231204,160600,87928650,10070,10070,10070,10070,0
|
|
20231204,160500,87928650,10070,10070,10070,10070,0
|
|
20231204,160400,87928650,10070,10070,10070,10070,0
|
|
20231204,160300,87928650,10070,10070,10070,10070,0
|
|
20231204,160200,87928650,10070,10070,10070,10070,0
|
|
20231204,160100,87928650,10070,10070,10070,10070,0
|
|
20231204,160000,87928650,10070,10070,10070,10070,0
|
|
20231204,155900,87928650,10070,10070,10070,10070,0
|
|
20231204,155800,87928650,10070,10070,10070,10070,0
|
|
20231204,155700,87928650,10070,10070,10070,10070,0
|
|
20231204,155600,87928650,10070,10070,10070,10070,0
|
|
20231204,155500,87928650,10070,10070,10070,10070,0
|
|
20231204,155400,87928650,10070,10070,10070,10070,0
|
|
20231204,155300,87928650,10070,10070,10070,10070,0
|
|
20231204,155200,87928650,10070,10070,10070,10070,0
|
|
20231204,155100,87928650,10070,10070,10070,10070,0
|
|
20231204,155000,87928650,10070,10070,10070,10070,0
|
|
20231204,154900,87928650,10070,10070,10070,10070,0
|
|
20231204,154800,87928650,10070,10070,10070,10070,0
|
|
20231204,154700,87928650,10070,10070,10070,10070,0
|
|
20231204,154600,87928650,10070,10070,10070,10070,0
|
|
20231204,154500,87928650,10070,10070,10070,10070,0
|
|
20231204,154400,87928650,10070,10070,10070,10070,0
|
|
20231204,154300,87928650,10070,10070,10070,10070,0
|
|
20231204,154200,87928650,10070,10070,10070,10070,0
|
|
20231204,154100,87928650,10070,10070,10070,10070,0
|
|
20231204,154000,87928650,10070,10070,10070,10070,0
|
|
20231204,153900,87928650,10070,10070,10070,10070,0
|
|
20231204,153800,87928650,10070,10070,10070,10070,0
|
|
20231204,153700,87928650,10070,10070,10070,10070,316
|
|
20231204,153600,87928650,10070,10070,10070,10070,0
|
|
20231204,153500,87928650,10070,10070,10070,10070,0
|
|
20231204,153400,87928650,10070,10070,10070,10070,0
|
|
20231204,153300,87928650,10070,10070,10070,10070,0
|
|
20231204,153200,87928650,10070,10070,10070,10070,0
|
|
20231204,153100,87928650,10070,10070,10070,10070,0
|
|
20231204,153000,87928650,10070,10070,10070,10070,316
|
|
20231204,152900,84746530,10060,10060,10060,10060,0
|
|
20231204,152800,84746530,10060,10060,10060,10060,0
|
|
20231204,152700,84746530,10060,10060,10060,10060,0
|
|
20231204,152600,84746530,10060,10060,10060,10060,0
|
|
20231204,152500,84746530,10060,10060,10060,10060,0
|
|
20231204,152400,84746530,10060,10060,10060,10060,0
|
|
20231204,152300,84746530,10060,10060,10060,10060,0
|
|
20231204,152200,84746530,10060,10060,10060,10060,0
|
|
20231204,152100,84746530,10060,10060,10060,10060,0
|
|
20231204,152000,84746530,10060,10060,10060,10060,0
|
|
20231204,151900,84746530,10060,10060,10060,10060,0
|
|
20231204,151800,84746530,10060,10060,10060,10060,30
|
|
20231204,151700,84444730,10060,10060,10060,10060,269
|
|
20231204,151600,81738590,10070,10070,10070,10070,0
|
|
20231204,151500,81738590,10070,10070,10070,10070,0
|
|
20231204,151400,81738590,10070,10070,10070,10070,40
|
|
20231204,151300,81335790,10070,10070,10070,10070,0
|
|
20231204,151200,81335790,10070,10070,10070,10070,0
|
|
20231204,151100,81335790,10070,10070,10070,10070,67
|
|
20231204,151000,80661100,10070,10060,10070,10060,11
|
|
20231204,150900,80550340,10070,10070,10070,10070,0
|
|
20231204,150800,80550340,10070,10070,10070,10070,0
|
|
20231204,150700,80550340,10070,10070,10070,10070,0
|
|
20231204,150600,80550340,10070,10070,10070,10070,0
|
|
20231204,150500,80550340,10070,10070,10070,10070,0
|
|
20231204,150400,80550340,10070,10070,10070,10070,1
|
|
20231204,150300,80540270,10070,10070,10070,10070,68
|
|
20231204,150200,79855510,10070,10070,10070,10070,50
|
|
20231204,150100,79352010,10070,10070,10070,10070,0
|
|
20231204,150000,79352010,10070,10070,10070,10070,1
|
|
20231204,145900,79341940,10060,10060,10060,10060,634
|
|
20231204,145800,72963900,10060,10060,10060,10060,0
|
|
20231204,145700,72963900,10060,10060,10060,10060,0
|
|
20231204,145600,72963900,10060,10060,10060,10060,0
|
|
20231204,145500,72963900,10060,10060,10060,10060,33
|
|
20231204,145400,72631920,10060,10060,10060,10060,0
|
|
20231204,145300,72631920,10060,10060,10060,10060,22
|
|
20231204,145200,72410600,10060,10060,10060,10060,38
|
|
20231204,145100,72028320,10060,10060,10060,10060,0
|
|
20231204,145000,72028320,10060,10060,10060,10060,0
|
|
20231204,144900,72028320,10060,10060,10060,10060,0
|
|
20231204,144800,72028320,10060,10060,10060,10060,0
|
|
20231204,144700,72028320,10060,10060,10060,10060,0
|
|
20231204,144600,72028320,10060,10060,10060,10060,0
|
|
20231204,144500,72028320,10060,10060,10060,10060,0
|
|
20231204,144400,72028320,10060,10060,10060,10060,0
|
|
20231204,144300,72028320,10060,10060,10060,10060,0
|
|
20231204,144200,72028320,10060,10060,10060,10060,0
|
|
20231204,144100,72028320,10060,10060,10060,10060,1
|
|
20231204,144000,72018260,10050,10050,10050,10050,4
|
|
20231204,143900,71978060,10050,10050,10050,10050,0
|
|
20231204,143800,71978060,10050,10050,10050,10050,0
|
|
20231204,143700,71978060,10050,10050,10050,10050,0
|
|
20231204,143600,71978060,10050,10050,10050,10050,0
|
|
20231204,143500,71978060,10050,10050,10050,10050,1
|
|
20231204,143400,71968010,10050,10050,10050,10050,0
|
|
20231204,143300,71968010,10050,10050,10050,10050,0
|
|
20231204,143200,71968010,10050,10050,10050,10050,0
|
|
20231204,143100,71968010,10050,10050,10050,10050,0
|
|
20231204,143000,71968010,10050,10050,10050,10050,0
|
|
20231204,142900,71968010,10050,10050,10050,10050,0
|
|
20231204,142800,71968010,10050,10050,10050,10050,1
|
|
20231204,142700,71957960,10040,10040,10040,10040,0
|
|
20231204,142600,71957960,10040,10040,10040,10040,0
|
|
20231204,142500,71957960,10040,10040,10040,10040,2
|
|
20231204,142400,71937880,10040,10040,10040,10040,0
|
|
20231204,142300,71937880,10040,10040,10040,10040,0
|
|
20231204,142200,71937880,10040,10040,10040,10040,0
|
|
20231204,142100,71937880,10040,10040,10040,10040,0
|
|
20231204,142000,71937880,10040,10040,10040,10040,0
|
|
20231204,141900,71937880,10040,10040,10040,10040,4
|
|
20231204,141800,71897720,10040,10040,10040,10040,0
|
|
20231204,141700,71897720,10040,10040,10040,10040,0
|
|
20231204,141600,71897720,10040,10040,10040,10040,1
|
|
20231204,141500,71887680,10040,10040,10040,10040,0
|
|
20231204,141400,71887680,10040,10040,10040,10040,9
|
|
20231204,141300,71797320,10040,10040,10040,10040,0
|
|
20231204,141200,71797320,10040,10040,10040,10040,0
|
|
20231204,141100,71797320,10040,10040,10040,10040,1
|
|
20231204,141000,71787280,10060,10060,10060,10060,0
|
|
20231204,140900,71787280,10060,10060,10060,10060,0
|
|
20231204,140800,71787280,10060,10060,10060,10060,5
|
|
20231204,140700,71736980,10070,10070,10070,10070,0
|
|
20231204,140600,71736980,10070,10070,10070,10070,1
|
|
20231204,140500,71726910,10040,10060,10060,10040,100
|
|
20231204,140400,70722060,10070,10070,10070,10070,0
|
|
20231204,140300,70722060,10070,10070,10070,10070,0
|
|
20231204,140200,70722060,10070,10070,10070,10070,0
|
|
20231204,140100,70722060,10070,10070,10070,10070,0
|
|
20231204,140000,70722060,10070,10070,10070,10070,0
|
|
20231204,135900,70722060,10070,10070,10070,10070,0
|
|
20231204,135800,70722060,10070,10070,10070,10070,0
|
|
20231204,135700,70722060,10070,10070,10070,10070,0
|
|
20231204,135600,70722060,10070,10070,10070,10070,0
|
|
20231204,135500,70722060,10070,10070,10070,10070,0
|
|
20231204,135400,70722060,10070,10070,10070,10070,0
|
|
20231204,135300,70722060,10070,10070,10070,10070,0
|
|
20231204,135200,70722060,10070,10070,10070,10070,0
|
|
20231204,135100,70722060,10070,10070,10070,10070,0
|
|
20231204,135000,70722060,10070,10070,10070,10070,0
|
|
20231204,134900,70722060,10070,10070,10070,10070,0
|
|
20231204,134800,70722060,10070,10070,10070,10070,0
|
|
20231204,134700,70722060,10070,10070,10070,10070,110
|
|
20231204,134600,69614360,10050,10050,10050,10050,0
|
|
20231204,134500,69614360,10050,10050,10050,10050,0
|
|
20231204,134400,69614360,10050,10050,10050,10050,0
|
|
20231204,134300,69614360,10050,10050,10050,10050,0
|
|
20231204,134200,69614360,10050,10050,10050,10050,0
|
|
20231204,134100,69614360,10050,10050,10050,10050,0
|
|
20231204,134000,69614360,10050,10050,10050,10050,0
|
|
20231204,133900,69614360,10050,10050,10050,10050,0
|
|
20231204,133800,69614360,10050,10050,10050,10050,0
|
|
20231204,133700,69614360,10050,10050,10050,10050,0
|
|
20231204,133600,69614360,10050,10060,10060,10050,500
|
|
20231204,133500,64585520,10060,10060,10060,10060,16
|
|
20231204,133400,64424560,10060,10060,10060,10060,90
|
|
20231204,133300,63519160,10060,10060,10060,10060,0
|
|
20231204,133200,63519160,10060,10060,10060,10060,0
|
|
20231204,133100,63519160,10060,10060,10060,10060,0
|
|
20231204,133000,63519160,10060,10060,10060,10060,0
|
|
20231204,132900,63519160,10060,10060,10060,10060,60
|
|
20231204,132800,62915560,10070,10070,10070,10070,0
|
|
20231204,132700,62915560,10070,10070,10070,10070,0
|
|
20231204,132600,62915560,10070,10070,10070,10070,0
|
|
20231204,132500,62915560,10070,10070,10070,10070,0
|
|
20231204,132400,62915560,10070,10070,10070,10070,0
|
|
20231204,132300,62915560,10070,10070,10070,10070,0
|
|
20231204,132200,62915560,10070,10070,10070,10070,0
|
|
20231204,132100,62915560,10070,10070,10070,10070,0
|
|
20231204,132000,62915560,10070,10070,10070,10070,0
|
|
20231204,131900,62915560,10070,10070,10070,10070,0
|
|
20231204,131800,62915560,10070,10070,10070,10070,0
|
|
20231204,131700,62915560,10070,10070,10070,10070,0
|
|
20231204,131600,62915560,10070,10070,10070,10070,0
|
|
20231204,131500,62915560,10070,10070,10070,10070,0
|
|
20231204,131400,62915560,10070,10070,10070,10070,0
|
|
20231204,131300,62915560,10070,10070,10070,10070,10
|
|
20231204,131200,62814860,10070,10070,10070,10070,0
|
|
20231204,131100,62814860,10070,10070,10070,10070,1
|
|
20231204,131000,62804790,10070,10070,10070,10070,0
|
|
20231204,130900,62804790,10070,10070,10070,10070,0
|
|
20231204,130800,62804790,10070,10070,10070,10070,0
|
|
20231204,130700,62804790,10070,10070,10070,10070,0
|
|
20231204,130600,62804790,10070,10070,10070,10070,0
|
|
20231204,130500,62804790,10070,10070,10070,10070,0
|
|
20231204,130400,62804790,10070,10070,10070,10070,0
|
|
20231204,130300,62804790,10070,10070,10070,10070,0
|
|
20231204,130200,62804790,10070,10070,10070,10070,0
|
|
20231204,130100,62804790,10070,10070,10070,10070,0
|
|
20231204,130000,62804790,10070,10070,10070,10070,10
|
|
20231204,125900,62704090,10070,10070,10070,10070,0
|
|
20231204,125800,62704090,10070,10070,10070,10070,10
|
|
20231204,125700,62603390,10070,10070,10070,10070,0
|
|
20231204,125600,62603390,10070,10070,10070,10070,0
|
|
20231204,125500,62603390,10070,10070,10070,10070,0
|
|
20231204,125400,62603390,10070,10070,10070,10070,0
|
|
20231204,125300,62603390,10070,10070,10070,10070,0
|
|
20231204,125200,62603390,10070,10070,10070,10070,0
|
|
20231204,125100,62603390,10070,10070,10070,10070,0
|
|
20231204,125000,62603390,10070,10070,10070,10070,0
|
|
20231204,124900,62603390,10070,10070,10070,10070,1
|
|
20231204,124800,62593320,10020,10070,10070,10020,21
|
|
20231204,124700,62382850,10020,10020,10020,10020,0
|
|
20231204,124600,62382850,10020,10020,10020,10020,9
|
|
20231204,124500,62292670,10070,10060,10070,10060,130
|
|
20231204,124400,60983910,10070,10070,10070,10070,0
|
|
20231204,124300,60983910,10070,10070,10070,10070,0
|
|
20231204,124200,60983910,10070,10040,10070,10040,102
|
|
20231204,124100,59957160,10030,10030,10030,10030,10
|
|
20231204,124000,59856860,10020,10020,10020,10020,3
|
|
20231204,123900,59826800,10030,10030,10030,10030,0
|
|
20231204,123800,59826800,10030,10040,10040,10030,373
|
|
20231204,123700,56083240,10050,10050,10050,10050,108
|
|
20231204,123600,54997840,10080,10080,10080,10080,0
|
|
20231204,123500,54997840,10080,10080,10080,10080,0
|
|
20231204,123400,54997840,10080,10080,10080,10080,0
|
|
20231204,123300,54997840,10080,10080,10080,10080,0
|
|
20231204,123200,54997840,10080,10080,10080,10080,0
|
|
20231204,123100,54997840,10080,10080,10080,10080,30
|
|
20231204,123000,54695440,10080,10080,10080,10080,1
|
|
20231204,122900,54685360,10090,10090,10090,10090,0
|
|
20231204,122800,54685360,10090,10090,10090,10090,0
|
|
20231204,122700,54685360,10090,10090,10090,10090,0
|
|
20231204,122600,54685360,10090,10090,10090,10090,215
|
|
20231204,122500,52516010,10090,10090,10090,10090,0
|
|
20231204,122400,52516010,10090,10090,10090,10090,0
|
|
20231204,122300,52516010,10090,10090,10090,10090,0
|
|
20231204,122200,52516010,10090,10090,10090,10090,0
|
|
20231204,122100,52516010,10090,10090,10090,10090,50
|
|
20231204,122000,52011510,10090,10090,10090,10090,0
|
|
20231204,121900,52011510,10090,10090,10090,10090,1
|
|
20231204,121800,52001420,10020,10020,10020,10020,0
|
|
20231204,121700,52001420,10020,10020,10020,10020,0
|
|
20231204,121600,52001420,10020,10020,10020,10020,200
|
|
20231204,121500,49997420,10020,10020,10020,10020,0
|
|
20231204,121400,49997420,10020,10020,10020,10020,0
|
|
20231204,121300,49997420,10020,10020,10020,10020,0
|
|
20231204,121200,49997420,10020,10020,10020,10020,9
|
|
20231204,121100,49907240,10090,10090,10090,10090,0
|
|
20231204,121000,49907240,10090,10090,10090,10090,0
|
|
20231204,120900,49907240,10090,10090,10090,10090,0
|
|
20231204,120800,49907240,10090,10090,10090,10090,0
|
|
20231204,120700,49907240,10090,10090,10090,10090,0
|
|
20231204,120600,49907240,10090,10090,10090,10090,0
|
|
20231204,120500,49907240,10090,10090,10090,10090,0
|
|
20231204,120400,49907240,10090,10060,10090,10060,229
|
|
20231204,120300,47598410,10060,10060,10060,10060,0
|
|
20231204,120200,47598410,10060,10060,10060,10060,0
|
|
20231204,120100,47598410,10060,10060,10060,10060,0
|
|
20231204,120000,47598410,10060,10060,10060,10060,0
|
|
20231204,115900,47598410,10060,10060,10060,10060,1
|
|
20231204,115800,47588350,10010,10010,10010,10010,0
|
|
20231204,115700,47588350,10010,10010,10010,10010,0
|
|
20231204,115600,47588350,10010,10020,10020,10010,90
|
|
20231204,115500,46687440,10000,10000,10000,10000,0
|
|
20231204,115400,46687440,10000,10000,10000,10000,0
|
|
20231204,115300,46687440,10000,10000,10000,10000,0
|
|
20231204,115200,46687440,10000,10000,10000,10000,0
|
|
20231204,115100,46687440,10000,10000,10000,10000,0
|
|
20231204,115000,46687440,10000,10000,10000,10000,0
|
|
20231204,114900,46687440,10000,10000,10000,10000,0
|
|
20231204,114800,46687440,10000,10010,10010,10000,84
|
|
20231204,114700,45847030,10050,10050,10050,10050,0
|
|
20231204,114600,45847030,10050,10050,10050,10050,80
|
|
20231204,114500,45043030,10070,10070,10070,10070,0
|
|
20231204,114400,45043030,10070,10070,10070,10070,0
|
|
20231204,114300,45043030,10070,10070,10070,10070,0
|
|
20231204,114200,45043030,10070,10070,10070,10070,0
|
|
20231204,114100,45043030,10070,10070,10070,10070,0
|
|
20231204,114000,45043030,10070,10070,10070,10070,0
|
|
20231204,113900,45043030,10070,10070,10070,10070,0
|
|
20231204,113800,45043030,10070,10070,10070,10070,0
|
|
20231204,113700,45043030,10070,10070,10070,10070,0
|
|
20231204,113600,45043030,10070,10070,10070,10070,0
|
|
20231204,113500,45043030,10070,10070,10070,10070,0
|
|
20231204,113400,45043030,10070,10070,10070,10070,0
|
|
20231204,113300,45043030,10070,10070,10070,10070,0
|
|
20231204,113200,45043030,10070,10070,10070,10070,0
|
|
20231204,113100,45043030,10070,10040,10070,10040,201
|
|
20231204,113000,43019860,10040,10040,10040,10040,0
|
|
20231204,112900,43019860,10040,10040,10040,10040,0
|
|
20231204,112800,43019860,10040,10040,10040,10040,0
|
|
20231204,112700,43019860,10040,10040,10040,10040,0
|
|
20231204,112600,43019860,10040,10040,10040,10040,0
|
|
20231204,112500,43019860,10040,10040,10040,10040,0
|
|
20231204,112400,43019860,10040,10040,10040,10040,0
|
|
20231204,112300,43019860,10040,10040,10040,10040,0
|
|
20231204,112200,43019860,10040,10040,10040,10040,30
|
|
20231204,112100,42718660,10050,10050,10050,10050,0
|
|
20231204,112000,42718660,10050,10050,10050,10050,1
|
|
20231204,111900,42708610,10040,10040,10040,10040,0
|
|
20231204,111800,42708610,10040,10040,10040,10040,0
|
|
20231204,111700,42708610,10040,10040,10040,10040,0
|
|
20231204,111600,42708610,10040,10040,10040,10040,0
|
|
20231204,111500,42708610,10040,10040,10040,10040,10
|
|
20231204,111400,42608210,10040,10030,10040,10030,160
|
|
20231204,111300,41002340,10030,10030,10030,10030,0
|
|
20231204,111200,41002340,10030,10030,10030,10030,0
|
|
20231204,111100,41002340,10030,10030,10030,10030,0
|
|
20231204,111000,41002340,10030,10030,10030,10030,0
|
|
20231204,110900,41002340,10030,10030,10030,10030,5
|
|
20231204,110800,40952190,10030,10030,10030,10030,0
|
|
20231204,110700,40952190,10030,10030,10030,10030,0
|
|
20231204,110600,40952190,10030,10030,10030,10030,4
|
|
20231204,110500,40912070,10030,10030,10030,10030,0
|
|
20231204,110400,40912070,10030,10030,10030,10030,0
|
|
20231204,110300,40912070,10030,10030,10030,10030,1
|
|
20231204,110200,40902040,10020,10020,10020,10020,0
|
|
20231204,110100,40902040,10020,10020,10020,10020,0
|
|
20231204,110000,40902040,10020,10020,10020,10020,0
|
|
20231204,105900,40902040,10020,10020,10020,10020,206
|
|
20231204,105800,38837920,10020,10020,10020,10020,0
|
|
20231204,105700,38837920,10020,10020,10020,10020,94
|
|
20231204,105600,37896040,10020,10020,10020,10020,0
|
|
20231204,105500,37896040,10020,10020,10020,10020,0
|
|
20231204,105400,37896040,10020,10020,10020,10020,0
|
|
20231204,105300,37896040,10020,10020,10020,10020,0
|
|
20231204,105200,37896040,10020,10020,10020,10020,0
|
|
20231204,105100,37896040,10020,10020,10020,10020,0
|
|
20231204,105000,37896040,10020,10020,10020,10020,0
|
|
20231204,104900,37896040,10020,10020,10020,10020,0
|
|
20231204,104800,37896040,10020,10030,10030,10020,132
|
|
20231204,104700,36573380,10030,10030,10030,10030,100
|
|
20231204,104600,35570380,9990,9990,9990,9990,1
|
|
20231204,104500,35560390,9990,9990,9990,9990,0
|
|
20231204,104400,35560390,9990,9990,9990,9990,0
|
|
20231204,104300,35560390,9990,9990,9990,9990,0
|
|
20231204,104200,35560390,9990,9990,9990,9990,492
|
|
20231204,104100,30645310,10020,10020,10020,10020,0
|
|
20231204,104000,30645310,10020,10020,10020,10020,19
|
|
20231204,103900,30454930,9990,9990,9990,9990,0
|
|
20231204,103800,30454930,9990,10000,10000,9990,30
|
|
20231204,103700,30155220,9980,9980,9980,9980,0
|
|
20231204,103600,30155220,9980,9980,9980,9980,0
|
|
20231204,103500,30155220,9980,9980,9980,9980,0
|
|
20231204,103400,30155220,9980,9980,9980,9980,0
|
|
20231204,103300,30155220,9980,9990,9990,9980,20
|
|
20231204,103200,29955500,10030,10030,10030,10030,0
|
|
20231204,103100,29955500,10030,10030,10030,10030,0
|
|
20231204,103000,29955500,10030,10030,10030,10030,100
|
|
20231204,102900,28952500,10030,10030,10030,10030,0
|
|
20231204,102800,28952500,10030,10030,10030,10030,0
|
|
20231204,102700,28952500,10030,10030,10030,10030,0
|
|
20231204,102600,28952500,10030,10030,10030,10030,1
|
|
20231204,102500,28942470,10020,10020,10020,10020,0
|
|
20231204,102400,28942470,10020,10020,10020,10020,0
|
|
20231204,102300,28942470,10020,10020,10020,10020,0
|
|
20231204,102200,28942470,10020,10020,10020,10020,0
|
|
20231204,102100,28942470,10020,10020,10020,10020,0
|
|
20231204,102000,28942470,10020,10020,10020,10020,0
|
|
20231204,101900,28942470,10020,10020,10020,10020,0
|
|
20231204,101800,28942470,10020,10020,10020,10020,0
|
|
20231204,101700,28942470,10020,10020,10020,10020,0
|
|
20231204,101600,28942470,10020,10020,10020,10020,0
|
|
20231204,101500,28942470,10020,10020,10020,10020,0
|
|
20231204,101400,28942470,10020,10020,10020,10020,0
|
|
20231204,101300,28942470,10020,10020,10020,10020,0
|
|
20231204,101200,28942470,10020,10020,10020,10020,0
|
|
20231204,101100,28942470,10020,10020,10020,10020,8
|
|
20231204,101000,28862310,10020,10020,10020,10020,0
|
|
20231204,100900,28862310,10020,10020,10020,10020,0
|
|
20231204,100800,28862310,10020,10020,10020,10020,0
|
|
20231204,100700,28862310,10020,10020,10020,10020,10
|
|
20231204,100600,28762110,10020,10020,10020,10020,0
|
|
20231204,100500,28762110,10020,10020,10020,10020,0
|
|
20231204,100400,28762110,10020,10020,10020,10020,0
|
|
20231204,100300,28762110,10020,10020,10020,10020,0
|
|
20231204,100200,28762110,10020,10020,10020,10020,0
|
|
20231204,100100,28762110,10020,10020,10020,10020,0
|
|
20231204,100000,28762110,10020,10020,10020,10020,1
|
|
20231204,095900,28752090,9990,9990,9990,9990,0
|
|
20231204,095800,28752090,9990,10000,10000,9990,135
|
|
20231204,095700,27403090,10000,10000,10000,10000,0
|
|
20231204,095600,27403090,10000,10020,10020,10000,30
|
|
20231204,095500,27103050,10020,10020,10020,10020,0
|
|
20231204,095400,27103050,10020,10020,10020,10020,1
|
|
20231204,095300,27093030,10030,10030,10030,10030,0
|
|
20231204,095200,27093030,10030,10030,10030,10030,0
|
|
20231204,095100,27093030,10030,10030,10030,10030,0
|
|
20231204,095000,27093030,10030,10030,10030,10030,0
|
|
20231204,094900,27093030,10030,10030,10030,10030,0
|
|
20231204,094800,27093030,10030,10030,10030,10030,0
|
|
20231204,094700,27093030,10030,10030,10030,10030,0
|
|
20231204,094600,27093030,10030,10030,10030,10030,0
|
|
20231204,094500,27093030,10030,10030,10030,10030,48
|
|
20231204,094400,26611590,10020,10020,10020,10020,1
|
|
20231204,094300,26601570,10030,10030,10030,10030,30
|
|
20231204,094200,26300670,10030,10030,10030,10030,0
|
|
20231204,094100,26300670,10030,10030,10030,10030,1
|
|
20231204,094000,26290640,10030,10030,10030,10030,0
|
|
20231204,093900,26290640,10030,10030,10030,10030,1
|
|
20231204,093800,26280610,10000,10000,10000,10000,0
|
|
20231204,093700,26280610,10000,10000,10000,10000,0
|
|
20231204,093600,26280610,10000,10000,10000,10000,0
|
|
20231204,093500,26280610,10000,10000,10000,10000,0
|
|
20231204,093400,26280610,10000,10000,10000,10000,0
|
|
20231204,093300,26280610,10000,10000,10000,10000,22
|
|
20231204,093200,26060610,10000,10000,10000,10000,11
|
|
20231204,093100,25950610,10000,10000,10000,10000,200
|
|
20231204,093000,23950610,10000,10000,10000,10000,120
|
|
20231204,092900,22750610,10000,9990,10000,9990,104
|
|
20231204,092800,21711570,9990,10010,10010,9990,344
|
|
20231204,092700,18270840,10030,10030,10030,10030,0
|
|
20231204,092600,18270840,10030,10030,10030,10030,0
|
|
20231204,092500,18270840,10030,10030,10030,10030,10
|
|
20231204,092400,18170540,10030,10030,10030,10030,0
|
|
20231204,092300,18170540,10030,10030,10030,10030,0
|
|
20231204,092200,18170540,10030,10030,10030,10030,0
|
|
20231204,092100,18170540,10030,10030,10030,10030,1
|
|
20231204,092000,18160510,10000,10040,10040,10000,31
|
|
20231204,091900,17850470,10030,10030,10030,10030,2
|
|
20231204,091800,17830410,10030,10030,10040,10030,4
|
|
20231204,091700,17790270,10030,9990,10030,9990,64
|
|
20231204,091600,17150170,9990,9990,9990,9990,0
|
|
20231204,091500,17150170,9990,9990,9990,9990,38
|
|
20231204,091400,16770550,9990,9990,9990,9990,1
|
|
20231204,091300,16760560,9990,9990,9990,9990,1
|
|
20231204,091200,16750570,9950,9960,9960,9950,100
|
|
20231204,091100,15755560,9970,9960,9970,9960,86
|
|
20231204,091000,14898680,9960,9960,9960,9950,327
|
|
20231204,090900,11644970,9950,9950,9950,9950,14
|
|
20231204,090800,11505670,9950,9950,9950,9930,276
|
|
20231204,090700,8759990,9950,9950,9950,9950,63
|
|
20231204,090600,8133140,9950,9990,9990,9950,408
|
|
20231204,090500,4069130,9980,9980,9980,9980,0
|
|
20231204,090400,4069130,9980,9980,9980,9980,31
|
|
20231204,090300,3759750,9990,10000,10000,9990,176
|
|
20231204,090200,2000000,10000,10000,10000,10000,0
|
|
20231204,090100,2000000,10000,10000,10000,10000,50
|
|
20231204,090000,1500000,10000,10000,10000,10000,150
|