670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,200700,103104390,10040,10040,10040,10040,572
|
|
20231207,200600,103104390,10040,10040,10040,10040,0
|
|
20231207,200500,103104390,10040,10040,10040,10040,0
|
|
20231207,200400,103104390,10040,10040,10040,10040,0
|
|
20231207,200300,103104390,10040,10040,10040,10040,0
|
|
20231207,200200,103104390,10040,10040,10040,10040,0
|
|
20231207,200100,103104390,10040,10040,10040,10040,0
|
|
20231207,200000,103104390,10040,10040,10040,10040,0
|
|
20231207,195900,103104390,10040,10040,10040,10040,0
|
|
20231207,195800,103104390,10040,10040,10040,10040,0
|
|
20231207,195700,103104390,10040,10040,10040,10040,0
|
|
20231207,195600,103104390,10040,10040,10040,10040,0
|
|
20231207,195500,103104390,10040,10040,10040,10040,0
|
|
20231207,195400,103104390,10040,10040,10040,10040,0
|
|
20231207,195300,103104390,10040,10040,10040,10040,0
|
|
20231207,195200,103104390,10040,10040,10040,10040,0
|
|
20231207,195100,103104390,10040,10040,10040,10040,0
|
|
20231207,195000,103104390,10040,10040,10040,10040,0
|
|
20231207,194900,103104390,10040,10040,10040,10040,0
|
|
20231207,194800,103104390,10040,10040,10040,10040,0
|
|
20231207,194700,103104390,10040,10040,10040,10040,0
|
|
20231207,194600,103104390,10040,10040,10040,10040,0
|
|
20231207,194500,103104390,10040,10040,10040,10040,0
|
|
20231207,194400,103104390,10040,10040,10040,10040,0
|
|
20231207,194300,103104390,10040,10040,10040,10040,0
|
|
20231207,194200,103104390,10040,10040,10040,10040,0
|
|
20231207,194100,103104390,10040,10040,10040,10040,0
|
|
20231207,194000,103104390,10040,10040,10040,10040,0
|
|
20231207,193900,103104390,10040,10040,10040,10040,0
|
|
20231207,193800,103104390,10040,10040,10040,10040,0
|
|
20231207,193700,103104390,10040,10040,10040,10040,572
|
|
20231207,193600,103104390,10040,10040,10040,10040,0
|
|
20231207,193500,103104390,10040,10040,10040,10040,0
|
|
20231207,193400,103104390,10040,10040,10040,10040,0
|
|
20231207,193300,103104390,10040,10040,10040,10040,0
|
|
20231207,193200,103104390,10040,10040,10040,10040,0
|
|
20231207,193100,103104390,10040,10040,10040,10040,0
|
|
20231207,193000,103104390,10040,10040,10040,10040,0
|
|
20231207,192900,103104390,10040,10040,10040,10040,0
|
|
20231207,192800,103104390,10040,10040,10040,10040,0
|
|
20231207,192700,103104390,10040,10040,10040,10040,0
|
|
20231207,192600,103104390,10040,10040,10040,10040,0
|
|
20231207,192500,103104390,10040,10040,10040,10040,0
|
|
20231207,192400,103104390,10040,10040,10040,10040,0
|
|
20231207,192300,103104390,10040,10040,10040,10040,0
|
|
20231207,192200,103104390,10040,10040,10040,10040,0
|
|
20231207,192100,103104390,10040,10040,10040,10040,0
|
|
20231207,192000,103104390,10040,10040,10040,10040,0
|
|
20231207,191900,103104390,10040,10040,10040,10040,0
|
|
20231207,191800,103104390,10040,10040,10040,10040,0
|
|
20231207,191700,103104390,10040,10040,10040,10040,0
|
|
20231207,191600,103104390,10040,10040,10040,10040,0
|
|
20231207,191500,103104390,10040,10040,10040,10040,0
|
|
20231207,191400,103104390,10040,10040,10040,10040,0
|
|
20231207,191300,103104390,10040,10040,10040,10040,0
|
|
20231207,191200,103104390,10040,10040,10040,10040,0
|
|
20231207,191100,103104390,10040,10040,10040,10040,0
|
|
20231207,191000,103104390,10040,10040,10040,10040,0
|
|
20231207,190900,103104390,10040,10040,10040,10040,0
|
|
20231207,190800,103104390,10040,10040,10040,10040,0
|
|
20231207,190700,103104390,10040,10040,10040,10040,572
|
|
20231207,190600,103104390,10040,10040,10040,10040,0
|
|
20231207,190500,103104390,10040,10040,10040,10040,0
|
|
20231207,190400,103104390,10040,10040,10040,10040,0
|
|
20231207,190300,103104390,10040,10040,10040,10040,0
|
|
20231207,190200,103104390,10040,10040,10040,10040,0
|
|
20231207,190100,103104390,10040,10040,10040,10040,0
|
|
20231207,190000,103104390,10040,10040,10040,10040,0
|
|
20231207,185900,103104390,10040,10040,10040,10040,0
|
|
20231207,185800,103104390,10040,10040,10040,10040,0
|
|
20231207,185700,103104390,10040,10040,10040,10040,0
|
|
20231207,185600,103104390,10040,10040,10040,10040,0
|
|
20231207,185500,103104390,10040,10040,10040,10040,0
|
|
20231207,185400,103104390,10040,10040,10040,10040,0
|
|
20231207,185300,103104390,10040,10040,10040,10040,0
|
|
20231207,185200,103104390,10040,10040,10040,10040,0
|
|
20231207,185100,103104390,10040,10040,10040,10040,0
|
|
20231207,185000,103104390,10040,10040,10040,10040,0
|
|
20231207,184900,103104390,10040,10040,10040,10040,0
|
|
20231207,184800,103104390,10040,10040,10040,10040,0
|
|
20231207,184700,103104390,10040,10040,10040,10040,0
|
|
20231207,184600,103104390,10040,10040,10040,10040,0
|
|
20231207,184500,103104390,10040,10040,10040,10040,0
|
|
20231207,184400,103104390,10040,10040,10040,10040,0
|
|
20231207,184300,103104390,10040,10040,10040,10040,0
|
|
20231207,184200,103104390,10040,10040,10040,10040,0
|
|
20231207,184100,103104390,10040,10040,10040,10040,0
|
|
20231207,184000,103104390,10040,10040,10040,10040,0
|
|
20231207,183900,103104390,10040,10040,10040,10040,0
|
|
20231207,183800,103104390,10040,10040,10040,10040,0
|
|
20231207,183700,103104390,10040,10040,10040,10040,572
|
|
20231207,183600,103104390,10040,10040,10040,10040,0
|
|
20231207,183500,103104390,10040,10040,10040,10040,0
|
|
20231207,183400,103104390,10040,10040,10040,10040,0
|
|
20231207,183300,103104390,10040,10040,10040,10040,0
|
|
20231207,183200,103104390,10040,10040,10040,10040,0
|
|
20231207,183100,103104390,10040,10040,10040,10040,0
|
|
20231207,183000,103104390,10040,10040,10040,10040,0
|
|
20231207,182900,103104390,10040,10040,10040,10040,0
|
|
20231207,182800,103104390,10040,10040,10040,10040,0
|
|
20231207,182700,103104390,10040,10040,10040,10040,0
|
|
20231207,182600,103104390,10040,10040,10040,10040,0
|
|
20231207,182500,103104390,10040,10040,10040,10040,0
|
|
20231207,182400,103104390,10040,10040,10040,10040,0
|
|
20231207,182300,103104390,10040,10040,10040,10040,0
|
|
20231207,182200,103104390,10040,10040,10040,10040,0
|
|
20231207,182100,103104390,10040,10040,10040,10040,0
|
|
20231207,182000,103104390,10040,10040,10040,10040,0
|
|
20231207,181900,103104390,10040,10040,10040,10040,0
|
|
20231207,181800,103104390,10040,10040,10040,10040,0
|
|
20231207,181700,103104390,10040,10040,10040,10040,0
|
|
20231207,181600,103104390,10040,10040,10040,10040,0
|
|
20231207,181500,103104390,10040,10040,10040,10040,0
|
|
20231207,181400,103104390,10040,10040,10040,10040,0
|
|
20231207,181300,103104390,10040,10040,10040,10040,0
|
|
20231207,181200,103104390,10040,10040,10040,10040,0
|
|
20231207,181100,103104390,10040,10040,10040,10040,0
|
|
20231207,181000,103104390,10040,10040,10040,10040,0
|
|
20231207,180900,103104390,10040,10040,10040,10040,0
|
|
20231207,180800,103104390,10040,10040,10040,10040,0
|
|
20231207,180700,103104390,10040,10040,10040,10040,572
|
|
20231207,180600,103104390,10040,10040,10040,10040,0
|
|
20231207,180500,103104390,10040,10040,10040,10040,0
|
|
20231207,180400,103104390,10040,10040,10040,10040,0
|
|
20231207,180300,103104390,10040,10040,10040,10040,0
|
|
20231207,180200,103104390,10040,10040,10040,10040,0
|
|
20231207,180100,103104390,10040,10040,10040,10040,0
|
|
20231207,180000,103104390,10040,10040,10040,10040,0
|
|
20231207,175900,103104390,10040,10040,10040,10040,0
|
|
20231207,175800,103104390,10040,10040,10040,10040,0
|
|
20231207,175700,103104390,10040,10040,10040,10040,0
|
|
20231207,175600,103104390,10040,10040,10040,10040,0
|
|
20231207,175500,103104390,10040,10040,10040,10040,0
|
|
20231207,175400,103104390,10040,10040,10040,10040,0
|
|
20231207,175300,103104390,10040,10040,10040,10040,0
|
|
20231207,175200,103104390,10040,10040,10040,10040,0
|
|
20231207,175100,103104390,10040,10040,10040,10040,0
|
|
20231207,175000,103104390,10040,10040,10040,10040,0
|
|
20231207,174900,103104390,10040,10040,10040,10040,0
|
|
20231207,174800,103104390,10040,10040,10040,10040,0
|
|
20231207,174700,103104390,10040,10040,10040,10040,0
|
|
20231207,174600,103104390,10040,10040,10040,10040,0
|
|
20231207,174500,103104390,10040,10040,10040,10040,0
|
|
20231207,174400,103104390,10040,10040,10040,10040,0
|
|
20231207,174300,103104390,10040,10040,10040,10040,0
|
|
20231207,174200,103104390,10040,10040,10040,10040,0
|
|
20231207,174100,103104390,10040,10040,10040,10040,0
|
|
20231207,174000,103104390,10040,10040,10040,10040,0
|
|
20231207,173900,103104390,10040,10040,10040,10040,0
|
|
20231207,173800,103104390,10040,10040,10040,10040,0
|
|
20231207,173700,103104390,10040,10040,10040,10040,572
|
|
20231207,173600,103104390,10040,10040,10040,10040,0
|
|
20231207,173500,103104390,10040,10040,10040,10040,0
|
|
20231207,173400,103104390,10040,10040,10040,10040,0
|
|
20231207,173300,103104390,10040,10040,10040,10040,0
|
|
20231207,173200,103104390,10040,10040,10040,10040,0
|
|
20231207,173100,103104390,10040,10040,10040,10040,0
|
|
20231207,173000,103104390,10040,10040,10040,10040,0
|
|
20231207,172900,103104390,10040,10040,10040,10040,0
|
|
20231207,172800,103104390,10040,10040,10040,10040,0
|
|
20231207,172700,103104390,10040,10040,10040,10040,0
|
|
20231207,172600,103104390,10040,10040,10040,10040,0
|
|
20231207,172500,103104390,10040,10040,10040,10040,0
|
|
20231207,172400,103104390,10040,10040,10040,10040,0
|
|
20231207,172300,103104390,10040,10040,10040,10040,0
|
|
20231207,172200,103104390,10040,10040,10040,10040,0
|
|
20231207,172100,103104390,10040,10040,10040,10040,0
|
|
20231207,172000,103104390,10040,10040,10040,10040,0
|
|
20231207,171900,103104390,10040,10040,10040,10040,0
|
|
20231207,171800,103104390,10040,10040,10040,10040,0
|
|
20231207,171700,103104390,10040,10040,10040,10040,0
|
|
20231207,171600,103104390,10040,10040,10040,10040,0
|
|
20231207,171500,103104390,10040,10040,10040,10040,0
|
|
20231207,171400,103104390,10040,10040,10040,10040,0
|
|
20231207,171300,103104390,10040,10040,10040,10040,0
|
|
20231207,171200,103104390,10040,10040,10040,10040,0
|
|
20231207,171100,103104390,10040,10040,10040,10040,0
|
|
20231207,171000,103104390,10040,10040,10040,10040,0
|
|
20231207,170900,103104390,10040,10040,10040,10040,0
|
|
20231207,170800,103104390,10040,10040,10040,10040,0
|
|
20231207,170700,103104390,10040,10040,10040,10040,572
|
|
20231207,170600,103104390,10040,10040,10040,10040,0
|
|
20231207,170500,103104390,10040,10040,10040,10040,0
|
|
20231207,170400,103104390,10040,10040,10040,10040,0
|
|
20231207,170300,103104390,10040,10040,10040,10040,0
|
|
20231207,170200,103104390,10040,10040,10040,10040,0
|
|
20231207,170100,103104390,10040,10040,10040,10040,0
|
|
20231207,170000,103104390,10040,10040,10040,10040,0
|
|
20231207,165900,103104390,10040,10040,10040,10040,0
|
|
20231207,165800,103104390,10040,10040,10040,10040,0
|
|
20231207,165700,103104390,10040,10040,10040,10040,0
|
|
20231207,165600,103104390,10040,10040,10040,10040,0
|
|
20231207,165500,103104390,10040,10040,10040,10040,0
|
|
20231207,165400,103104390,10040,10040,10040,10040,0
|
|
20231207,165300,103104390,10040,10040,10040,10040,0
|
|
20231207,165200,103104390,10040,10040,10040,10040,0
|
|
20231207,165100,103104390,10040,10040,10040,10040,0
|
|
20231207,165000,103104390,10040,10040,10040,10040,0
|
|
20231207,164900,103104390,10040,10040,10040,10040,0
|
|
20231207,164800,103104390,10040,10040,10040,10040,0
|
|
20231207,164700,103104390,10040,10040,10040,10040,0
|
|
20231207,164600,103104390,10040,10040,10040,10040,0
|
|
20231207,164500,103104390,10040,10040,10040,10040,0
|
|
20231207,164400,103104390,10040,10040,10040,10040,0
|
|
20231207,164300,103104390,10040,10040,10040,10040,0
|
|
20231207,164200,103104390,10040,10040,10040,10040,0
|
|
20231207,164100,103104390,10040,10040,10040,10040,0
|
|
20231207,164000,103104390,10040,10040,10040,10040,0
|
|
20231207,163900,103104390,10040,10040,10040,10040,0
|
|
20231207,163800,103104390,10040,10040,10040,10040,0
|
|
20231207,163700,103104390,10040,10040,10040,10040,572
|
|
20231207,163600,103104390,10040,10040,10040,10040,0
|
|
20231207,163500,103104390,10040,10040,10040,10040,0
|
|
20231207,163400,103104390,10040,10040,10040,10040,0
|
|
20231207,163300,103104390,10040,10040,10040,10040,0
|
|
20231207,163200,103104390,10040,10040,10040,10040,0
|
|
20231207,163100,103104390,10040,10040,10040,10040,0
|
|
20231207,163000,103104390,10040,10040,10040,10040,0
|
|
20231207,162900,103104390,10040,10040,10040,10040,0
|
|
20231207,162800,103104390,10040,10040,10040,10040,0
|
|
20231207,162700,103104390,10040,10040,10040,10040,0
|
|
20231207,162600,103104390,10040,10040,10040,10040,0
|
|
20231207,162500,103104390,10040,10040,10040,10040,0
|
|
20231207,162400,103104390,10040,10040,10040,10040,0
|
|
20231207,162300,103104390,10040,10040,10040,10040,0
|
|
20231207,162200,103104390,10040,10040,10040,10040,0
|
|
20231207,162100,103104390,10040,10040,10040,10040,0
|
|
20231207,162000,103104390,10040,10040,10040,10040,0
|
|
20231207,161900,103104390,10040,10040,10040,10040,0
|
|
20231207,161800,103104390,10040,10040,10040,10040,0
|
|
20231207,161700,103104390,10040,10040,10040,10040,0
|
|
20231207,161600,103104390,10040,10040,10040,10040,0
|
|
20231207,161500,103104390,10040,10040,10040,10040,0
|
|
20231207,161400,103104390,10040,10040,10040,10040,0
|
|
20231207,161300,103104390,10040,10040,10040,10040,0
|
|
20231207,161200,103104390,10040,10040,10040,10040,0
|
|
20231207,161100,103104390,10040,10040,10040,10040,0
|
|
20231207,161000,103104390,10040,10040,10040,10040,0
|
|
20231207,160900,103104390,10040,10040,10040,10040,0
|
|
20231207,160800,103104390,10040,10040,10040,10040,0
|
|
20231207,160700,103104390,10040,10040,10040,10040,572
|
|
20231207,160600,103104390,10040,10040,10040,10040,0
|
|
20231207,160500,103104390,10040,10040,10040,10040,0
|
|
20231207,160400,103104390,10040,10040,10040,10040,0
|
|
20231207,160300,103104390,10040,10040,10040,10040,0
|
|
20231207,160200,103104390,10040,10040,10040,10040,0
|
|
20231207,160100,103104390,10040,10040,10040,10040,0
|
|
20231207,160000,103104390,10040,10040,10040,10040,0
|
|
20231207,155900,103104390,10040,10040,10040,10040,0
|
|
20231207,155800,103104390,10040,10040,10040,10040,0
|
|
20231207,155700,103104390,10040,10040,10040,10040,0
|
|
20231207,155600,103104390,10040,10040,10040,10040,0
|
|
20231207,155500,103104390,10040,10040,10040,10040,0
|
|
20231207,155400,103104390,10040,10040,10040,10040,0
|
|
20231207,155300,103104390,10040,10040,10040,10040,0
|
|
20231207,155200,103104390,10040,10040,10040,10040,0
|
|
20231207,155100,103104390,10040,10040,10040,10040,0
|
|
20231207,155000,103104390,10040,10040,10040,10040,0
|
|
20231207,154900,103104390,10040,10040,10040,10040,0
|
|
20231207,154800,103104390,10040,10040,10040,10040,0
|
|
20231207,154700,103104390,10040,10040,10040,10040,0
|
|
20231207,154600,103104390,10040,10040,10040,10040,0
|
|
20231207,154500,103104390,10040,10040,10040,10040,0
|
|
20231207,154400,103104390,10040,10040,10040,10040,0
|
|
20231207,154300,103104390,10040,10040,10040,10040,0
|
|
20231207,154200,103104390,10040,10040,10040,10040,0
|
|
20231207,154100,103104390,10040,10040,10040,10040,0
|
|
20231207,154000,103104390,10040,10040,10040,10040,0
|
|
20231207,153900,103104390,10040,10040,10040,10040,0
|
|
20231207,153800,103104390,10040,10040,10040,10040,0
|
|
20231207,153700,103104390,10040,10040,10040,10040,572
|
|
20231207,153600,103104390,10040,10040,10040,10040,0
|
|
20231207,153500,103104390,10040,10040,10040,10040,0
|
|
20231207,153400,103104390,10040,10040,10040,10040,0
|
|
20231207,153300,103104390,10040,10040,10040,10040,0
|
|
20231207,153200,103104390,10040,10040,10040,10040,0
|
|
20231207,153100,103104390,10040,10040,10040,10040,0
|
|
20231207,153000,103104390,10040,10040,10040,10040,572
|
|
20231207,152900,97361510,10090,10090,10090,10090,0
|
|
20231207,152800,97361510,10090,10090,10090,10090,0
|
|
20231207,152700,97361510,10090,10090,10090,10090,0
|
|
20231207,152600,97361510,10090,10090,10090,10090,0
|
|
20231207,152500,97361510,10090,10090,10090,10090,0
|
|
20231207,152400,97361510,10090,10090,10090,10090,0
|
|
20231207,152300,97361510,10090,10090,10090,10090,0
|
|
20231207,152200,97361510,10090,10090,10090,10090,0
|
|
20231207,152100,97361510,10090,10090,10090,10090,0
|
|
20231207,152000,97361510,10090,10090,10090,10090,0
|
|
20231207,151900,97361510,10090,10090,10090,10090,1
|
|
20231207,151800,97351420,10050,10050,10050,10050,0
|
|
20231207,151700,97351420,10050,10050,10050,10050,0
|
|
20231207,151600,97351420,10050,10080,10080,10050,1200
|
|
20231207,151500,85281940,10080,10080,10080,10080,89
|
|
20231207,151400,84384820,10090,10090,10090,10090,0
|
|
20231207,151300,84384820,10090,10090,10090,10090,0
|
|
20231207,151200,84384820,10090,10090,10090,10090,0
|
|
20231207,151100,84384820,10090,10090,10090,10090,0
|
|
20231207,151000,84384820,10090,10090,10090,10090,0
|
|
20231207,150900,84384820,10090,10090,10090,10090,3
|
|
20231207,150800,84354550,10080,10080,10080,10080,0
|
|
20231207,150700,84354550,10080,10080,10080,10080,0
|
|
20231207,150600,84354550,10080,10080,10080,10080,0
|
|
20231207,150500,84354550,10080,10080,10080,10080,0
|
|
20231207,150400,84354550,10080,10080,10080,10080,2
|
|
20231207,150300,84334390,10080,10080,10080,10080,0
|
|
20231207,150200,84334390,10080,10080,10080,10080,57
|
|
20231207,150100,83759830,10080,10090,10090,10080,144
|
|
20231207,150000,82307310,10110,10110,10110,10110,0
|
|
20231207,145900,82307310,10110,10110,10110,10110,0
|
|
20231207,145800,82307310,10110,10110,10110,10110,0
|
|
20231207,145700,82307310,10110,10110,10110,10110,41
|
|
20231207,145600,81892800,10120,10120,10120,10120,0
|
|
20231207,145500,81892800,10120,10120,10120,10120,0
|
|
20231207,145400,81892800,10120,10120,10120,10120,0
|
|
20231207,145300,81892800,10120,10120,10120,10120,0
|
|
20231207,145200,81892800,10120,10120,10120,10120,0
|
|
20231207,145100,81892800,10120,10120,10120,10120,0
|
|
20231207,145000,81892800,10120,10120,10120,10120,21
|
|
20231207,144900,81680280,10120,10120,10120,10120,0
|
|
20231207,144800,81680280,10120,10120,10120,10120,20
|
|
20231207,144700,81477880,10130,10130,10130,10130,0
|
|
20231207,144600,81477880,10130,10130,10130,10130,0
|
|
20231207,144500,81477880,10130,10130,10130,10130,0
|
|
20231207,144400,81477880,10130,10130,10130,10130,0
|
|
20231207,144300,81477880,10130,10130,10130,10130,8
|
|
20231207,144200,81396840,10130,10130,10130,10130,0
|
|
20231207,144100,81396840,10130,10100,10130,10100,6
|
|
20231207,144000,81336210,10100,10100,10100,10100,0
|
|
20231207,143900,81336210,10100,10100,10100,10100,5
|
|
20231207,143800,81285710,10100,10100,10100,10100,95
|
|
20231207,143700,80326210,10100,10100,10100,10100,0
|
|
20231207,143600,80326210,10100,10100,10100,10100,0
|
|
20231207,143500,80326210,10100,10100,10100,10100,0
|
|
20231207,143400,80326210,10100,10100,10100,10100,19
|
|
20231207,143300,80134310,10100,10100,10100,10100,18
|
|
20231207,143200,79952510,10100,10090,10100,10060,247
|
|
20231207,143100,77466480,10100,10090,10100,10090,26
|
|
20231207,143000,77203900,10100,10100,10100,10100,33
|
|
20231207,142900,76870600,10090,10090,10090,10090,0
|
|
20231207,142800,76870600,10090,10090,10090,10090,0
|
|
20231207,142700,76870600,10090,10090,10090,10090,0
|
|
20231207,142600,76870600,10090,10090,10090,10090,0
|
|
20231207,142500,76870600,10090,10090,10090,10090,3
|
|
20231207,142400,76840330,10090,10090,10090,10090,0
|
|
20231207,142300,76840330,10090,10090,10090,10090,0
|
|
20231207,142200,76840330,10090,10090,10090,10090,0
|
|
20231207,142100,76840330,10090,10090,10090,10090,0
|
|
20231207,142000,76840330,10090,10090,10090,10090,0
|
|
20231207,141900,76840330,10090,10090,10090,10090,0
|
|
20231207,141800,76840330,10090,10090,10090,10090,0
|
|
20231207,141700,76840330,10090,10090,10090,10090,0
|
|
20231207,141600,76840330,10090,10090,10090,10090,0
|
|
20231207,141500,76840330,10090,10090,10090,10090,0
|
|
20231207,141400,76840330,10090,10090,10090,10090,0
|
|
20231207,141300,76840330,10090,10090,10090,10090,0
|
|
20231207,141200,76840330,10090,10090,10090,10090,0
|
|
20231207,141100,76840330,10090,10090,10090,10090,0
|
|
20231207,141000,76840330,10090,10090,10090,10090,0
|
|
20231207,140900,76840330,10090,10090,10090,10090,0
|
|
20231207,140800,76840330,10090,10090,10090,10090,44
|
|
20231207,140700,76396370,10100,10100,10100,10100,0
|
|
20231207,140600,76396370,10100,10100,10100,10100,0
|
|
20231207,140500,76396370,10100,10100,10100,10100,0
|
|
20231207,140400,76396370,10100,10100,10100,10100,50
|
|
20231207,140300,75891370,10100,10100,10100,10100,0
|
|
20231207,140200,75891370,10100,10100,10100,10100,0
|
|
20231207,140100,75891370,10100,10100,10100,10100,1
|
|
20231207,140000,75881270,10090,10090,10090,10090,0
|
|
20231207,135900,75881270,10090,10090,10090,10090,0
|
|
20231207,135800,75881270,10090,10090,10090,10090,0
|
|
20231207,135700,75881270,10090,10090,10090,10090,0
|
|
20231207,135600,75881270,10090,10090,10090,10090,0
|
|
20231207,135500,75881270,10090,10090,10090,10090,0
|
|
20231207,135400,75881270,10090,10090,10090,10090,0
|
|
20231207,135300,75881270,10090,10090,10090,10090,0
|
|
20231207,135200,75881270,10090,10090,10090,10090,317
|
|
20231207,135100,72682740,10080,10080,10080,10080,0
|
|
20231207,135000,72682740,10080,10080,10080,10080,0
|
|
20231207,134900,72682740,10080,10080,10080,10080,0
|
|
20231207,134800,72682740,10080,10080,10080,10080,1
|
|
20231207,134700,72672660,10090,10090,10090,10090,0
|
|
20231207,134600,72672660,10090,10090,10090,10090,0
|
|
20231207,134500,72672660,10090,10090,10090,10090,0
|
|
20231207,134400,72672660,10090,10090,10090,10090,0
|
|
20231207,134300,72672660,10090,10090,10090,10090,0
|
|
20231207,134200,72672660,10090,10090,10090,10090,0
|
|
20231207,134100,72672660,10090,10090,10090,10090,0
|
|
20231207,134000,72672660,10090,10090,10090,10090,0
|
|
20231207,133900,72672660,10090,10090,10090,10090,0
|
|
20231207,133800,72672660,10090,10090,10090,10090,0
|
|
20231207,133700,72672660,10090,10090,10090,10090,0
|
|
20231207,133600,72672660,10090,10090,10090,10090,1
|
|
20231207,133500,72662570,10070,10070,10070,10070,0
|
|
20231207,133400,72662570,10070,10070,10070,10070,19
|
|
20231207,133300,72471240,10070,10070,10070,10070,0
|
|
20231207,133200,72471240,10070,10070,10070,10070,20
|
|
20231207,133100,72269840,10070,10070,10070,10070,110
|
|
20231207,133000,71162140,10070,10070,10070,10070,22
|
|
20231207,132900,70940600,10070,10070,10070,10070,679
|
|
20231207,132800,64103070,10090,10090,10090,10090,0
|
|
20231207,132700,64103070,10090,10090,10090,10090,0
|
|
20231207,132600,64103070,10090,10090,10090,10090,0
|
|
20231207,132500,64103070,10090,10090,10090,10090,0
|
|
20231207,132400,64103070,10090,10090,10090,10090,0
|
|
20231207,132300,64103070,10090,10090,10090,10090,0
|
|
20231207,132200,64103070,10090,10090,10090,10090,0
|
|
20231207,132100,64103070,10090,10090,10090,10090,0
|
|
20231207,132000,64103070,10090,10090,10090,10090,0
|
|
20231207,131900,64103070,10090,10090,10090,10090,0
|
|
20231207,131800,64103070,10090,10090,10090,10090,1
|
|
20231207,131700,64092980,10080,10080,10080,10080,0
|
|
20231207,131600,64092980,10080,10080,10080,10080,0
|
|
20231207,131500,64092980,10080,10080,10080,10080,0
|
|
20231207,131400,64092980,10080,10080,10080,10080,0
|
|
20231207,131300,64092980,10080,10080,10080,10080,20
|
|
20231207,131200,63891380,10090,10090,10090,10090,0
|
|
20231207,131100,63891380,10090,10090,10090,10090,0
|
|
20231207,131000,63891380,10090,10090,10090,10090,0
|
|
20231207,130900,63891380,10090,10090,10090,10090,0
|
|
20231207,130800,63891380,10090,10090,10090,10090,0
|
|
20231207,130700,63891380,10090,10090,10090,10090,0
|
|
20231207,130600,63891380,10090,10090,10090,10090,0
|
|
20231207,130500,63891380,10090,10090,10090,10090,0
|
|
20231207,130400,63891380,10090,10090,10090,10090,0
|
|
20231207,130300,63891380,10090,10090,10090,10090,0
|
|
20231207,130200,63891380,10090,10090,10090,10090,0
|
|
20231207,130100,63891380,10090,10090,10090,10090,0
|
|
20231207,130000,63891380,10090,10090,10090,10090,0
|
|
20231207,125900,63891380,10090,10090,10090,10090,0
|
|
20231207,125800,63891380,10090,10090,10090,10090,0
|
|
20231207,125700,63891380,10090,10090,10090,10090,0
|
|
20231207,125600,63891380,10090,10090,10090,10090,0
|
|
20231207,125500,63891380,10090,10090,10090,10090,0
|
|
20231207,125400,63891380,10090,10090,10090,10090,1
|
|
20231207,125300,63881290,10090,10090,10090,10090,0
|
|
20231207,125200,63881290,10090,10090,10090,10090,0
|
|
20231207,125100,63881290,10090,10090,10090,10090,0
|
|
20231207,125000,63881290,10090,10090,10090,10090,0
|
|
20231207,124900,63881290,10090,10090,10090,10090,0
|
|
20231207,124800,63881290,10090,10090,10090,10090,0
|
|
20231207,124700,63881290,10090,10090,10090,10090,99
|
|
20231207,124600,62882380,10070,10070,10070,10070,10
|
|
20231207,124500,62781680,10090,10090,10090,10090,0
|
|
20231207,124400,62781680,10090,10090,10090,10090,0
|
|
20231207,124300,62781680,10090,10090,10090,10090,0
|
|
20231207,124200,62781680,10090,10090,10090,10090,0
|
|
20231207,124100,62781680,10090,10090,10090,10090,0
|
|
20231207,124000,62781680,10090,10090,10090,10090,0
|
|
20231207,123900,62781680,10090,10090,10090,10090,0
|
|
20231207,123800,62781680,10090,10090,10090,10090,0
|
|
20231207,123700,62781680,10090,10090,10090,10090,0
|
|
20231207,123600,62781680,10090,10090,10090,10090,1
|
|
20231207,123500,62771590,10080,10080,10080,10080,0
|
|
20231207,123400,62771590,10080,10080,10080,10080,0
|
|
20231207,123300,62771590,10080,10080,10080,10080,1
|
|
20231207,123200,62761510,10070,10070,10070,10070,0
|
|
20231207,123100,62761510,10070,10070,10070,10070,0
|
|
20231207,123000,62761510,10070,10070,10070,10070,0
|
|
20231207,122900,62761510,10070,10070,10070,10070,0
|
|
20231207,122800,62761510,10070,10070,10070,10070,0
|
|
20231207,122700,62761510,10070,10070,10070,10070,0
|
|
20231207,122600,62761510,10070,10070,10070,10070,0
|
|
20231207,122500,62761510,10070,10070,10070,10070,0
|
|
20231207,122400,62761510,10070,10070,10070,10070,0
|
|
20231207,122300,62761510,10070,10070,10070,10070,0
|
|
20231207,122200,62761510,10070,10070,10070,10070,0
|
|
20231207,122100,62761510,10070,10070,10070,10070,0
|
|
20231207,122000,62761510,10070,10070,10070,10070,0
|
|
20231207,121900,62761510,10070,10070,10070,10070,0
|
|
20231207,121800,62761510,10070,10080,10080,10070,20
|
|
20231207,121700,62560090,10080,10080,10080,10080,0
|
|
20231207,121600,62560090,10080,10080,10080,10080,0
|
|
20231207,121500,62560090,10080,10080,10080,10080,0
|
|
20231207,121400,62560090,10080,10080,10080,10080,1
|
|
20231207,121300,62550010,10080,10080,10080,10080,1
|
|
20231207,121200,62539930,10070,10070,10070,10070,0
|
|
20231207,121100,62539930,10070,10070,10070,10070,0
|
|
20231207,121000,62539930,10070,10080,10080,10070,300
|
|
20231207,120900,59518920,10070,10070,10070,10070,0
|
|
20231207,120800,59518920,10070,10070,10070,10070,0
|
|
20231207,120700,59518920,10070,10070,10070,10070,0
|
|
20231207,120600,59518920,10070,10070,10070,10070,0
|
|
20231207,120500,59518920,10070,10070,10070,10070,30
|
|
20231207,120400,59216820,10070,10070,10070,10070,0
|
|
20231207,120300,59216820,10070,10080,10080,10070,100
|
|
20231207,120200,58209810,10080,10080,10080,10080,50
|
|
20231207,120100,57705810,10090,10090,10090,10090,0
|
|
20231207,120000,57705810,10090,10090,10090,10090,0
|
|
20231207,115900,57705810,10090,10090,10090,10090,1
|
|
20231207,115800,57695720,10080,10080,10080,10080,0
|
|
20231207,115700,57695720,10080,10080,10080,10080,0
|
|
20231207,115600,57695720,10080,10080,10080,10080,0
|
|
20231207,115500,57695720,10080,10080,10080,10080,0
|
|
20231207,115400,57695720,10080,10080,10080,10080,5
|
|
20231207,115300,57645320,10080,10080,10080,10080,0
|
|
20231207,115200,57645320,10080,10080,10080,10080,0
|
|
20231207,115100,57645320,10080,10080,10080,10080,15
|
|
20231207,115000,57494120,10080,10080,10080,10080,0
|
|
20231207,114900,57494120,10080,10080,10080,10080,0
|
|
20231207,114800,57494120,10080,10080,10080,10080,5
|
|
20231207,114700,57443720,10080,10090,10090,10080,4
|
|
20231207,114600,57403370,10090,10090,10090,10090,124
|
|
20231207,114500,56152210,10090,10090,10090,10090,0
|
|
20231207,114400,56152210,10090,10090,10090,10090,0
|
|
20231207,114300,56152210,10090,10090,10090,10090,1
|
|
20231207,114200,56142120,10090,10090,10090,10090,0
|
|
20231207,114100,56142120,10090,10090,10090,10090,0
|
|
20231207,114000,56142120,10090,10090,10090,10090,0
|
|
20231207,113900,56142120,10090,10090,10090,10090,14
|
|
20231207,113800,56000860,10080,10080,10080,10080,0
|
|
20231207,113700,56000860,10080,10080,10080,10080,0
|
|
20231207,113600,56000860,10080,10080,10080,10080,81
|
|
20231207,113500,55184380,10080,10080,10080,10080,42
|
|
20231207,113400,54761020,10080,10080,10080,10080,0
|
|
20231207,113300,54761020,10080,10080,10080,10080,0
|
|
20231207,113200,54761020,10080,10080,10080,10080,1
|
|
20231207,113100,54750940,10080,10080,10080,10080,0
|
|
20231207,113000,54750940,10080,10080,10080,10080,0
|
|
20231207,112900,54750940,10080,10080,10080,10080,1
|
|
20231207,112800,54740860,10080,10080,10080,10080,1
|
|
20231207,112700,54730780,10080,10080,10080,10080,0
|
|
20231207,112600,54730780,10080,10080,10080,10080,0
|
|
20231207,112500,54730780,10080,10080,10080,10080,10
|
|
20231207,112400,54629980,10080,10080,10080,10080,1
|
|
20231207,112300,54619900,10080,10080,10080,10080,0
|
|
20231207,112200,54619900,10080,10080,10080,10080,0
|
|
20231207,112100,54619900,10080,10080,10080,10080,10
|
|
20231207,112000,54519100,10080,10080,10080,10080,1
|
|
20231207,111900,54509020,10070,10070,10070,10070,0
|
|
20231207,111800,54509020,10070,10070,10070,10070,0
|
|
20231207,111700,54509020,10070,10070,10070,10070,0
|
|
20231207,111600,54509020,10070,10070,10070,10070,0
|
|
20231207,111500,54509020,10070,10070,10070,10070,0
|
|
20231207,111400,54509020,10070,10070,10070,10070,0
|
|
20231207,111300,54509020,10070,10070,10070,10070,0
|
|
20231207,111200,54509020,10070,10080,10080,10070,289
|
|
20231207,111100,51598690,10070,10080,10080,10070,375
|
|
20231207,111000,47822290,10070,10070,10070,10070,0
|
|
20231207,110900,47822290,10070,10070,10070,10070,5
|
|
20231207,110800,47771940,10070,10070,10070,10070,0
|
|
20231207,110700,47771940,10070,10070,10070,10070,3
|
|
20231207,110600,47741730,10090,10090,10090,10090,50
|
|
20231207,110500,47237230,10100,10100,10100,10100,0
|
|
20231207,110400,47237230,10100,10100,10100,10100,0
|
|
20231207,110300,47237230,10100,10100,10100,10100,811
|
|
20231207,110200,39046130,10100,10100,10100,10100,189
|
|
20231207,110100,37137230,10070,10070,10070,10070,0
|
|
20231207,110000,37137230,10070,10070,10070,10070,0
|
|
20231207,105900,37137230,10070,10070,10070,10070,0
|
|
20231207,105800,37137230,10070,10070,10070,10070,0
|
|
20231207,105700,37137230,10070,10070,10070,10070,20
|
|
20231207,105600,36935830,10070,10070,10070,10070,2
|
|
20231207,105500,36915690,10070,10080,10080,10070,480
|
|
20231207,105400,32078540,10090,10090,10090,10090,21
|
|
20231207,105300,31866650,10090,10090,10090,10090,0
|
|
20231207,105200,31866650,10090,10090,10090,10090,0
|
|
20231207,105100,31866650,10090,10090,10090,10090,5
|
|
20231207,105000,31816200,10090,10090,10090,10090,0
|
|
20231207,104900,31816200,10090,10090,10090,10090,0
|
|
20231207,104800,31816200,10090,10090,10090,10090,0
|
|
20231207,104700,31816200,10090,10090,10090,10090,0
|
|
20231207,104600,31816200,10090,10090,10090,10090,0
|
|
20231207,104500,31816200,10090,10090,10090,10090,0
|
|
20231207,104400,31816200,10090,10090,10090,10090,99
|
|
20231207,104300,30817290,10100,10100,10100,10100,0
|
|
20231207,104200,30817290,10100,10100,10100,10100,0
|
|
20231207,104100,30817290,10100,10100,10100,10100,0
|
|
20231207,104000,30817290,10100,10100,10100,10100,0
|
|
20231207,103900,30817290,10100,10100,10100,10100,0
|
|
20231207,103800,30817290,10100,10100,10100,10100,0
|
|
20231207,103700,30817290,10100,10100,10100,10100,0
|
|
20231207,103600,30817290,10100,10100,10100,10100,37
|
|
20231207,103500,30443590,10100,10100,10100,10100,0
|
|
20231207,103400,30443590,10100,10100,10100,10100,0
|
|
20231207,103300,30443590,10100,10100,10100,10100,0
|
|
20231207,103200,30443590,10100,10100,10100,10100,2
|
|
20231207,103100,30423390,10100,10100,10100,10100,0
|
|
20231207,103000,30423390,10100,10100,10100,10100,1
|
|
20231207,102900,30413290,10100,10090,10100,10090,199
|
|
20231207,102800,28404200,10090,10090,10090,10090,10
|
|
20231207,102700,28303300,10090,10090,10090,10090,0
|
|
20231207,102600,28303300,10090,10090,10090,10090,78
|
|
20231207,102500,27516280,10100,10100,10100,10100,0
|
|
20231207,102400,27516280,10100,10100,10100,10100,0
|
|
20231207,102300,27516280,10100,10100,10100,10100,0
|
|
20231207,102200,27516280,10100,10100,10100,10100,0
|
|
20231207,102100,27516280,10100,10100,10100,10100,0
|
|
20231207,102000,27516280,10100,10100,10100,10100,0
|
|
20231207,101900,27516280,10100,10100,10100,10100,46
|
|
20231207,101800,27051680,10150,10150,10150,10150,0
|
|
20231207,101700,27051680,10150,10150,10150,10150,0
|
|
20231207,101600,27051680,10150,10150,10150,10150,0
|
|
20231207,101500,27051680,10150,10150,10150,10150,0
|
|
20231207,101400,27051680,10150,10150,10150,10150,0
|
|
20231207,101300,27051680,10150,10150,10150,10150,0
|
|
20231207,101200,27051680,10150,10150,10150,10150,0
|
|
20231207,101100,27051680,10150,10150,10150,10150,0
|
|
20231207,101000,27051680,10150,10100,10150,10100,6
|
|
20231207,100900,26991030,10100,10140,10150,10100,75
|
|
20231207,100800,26230580,10140,10140,10140,10140,0
|
|
20231207,100700,26230580,10140,10140,10140,10140,0
|
|
20231207,100600,26230580,10140,10140,10140,10140,48
|
|
20231207,100500,25743860,10140,10140,10140,10140,0
|
|
20231207,100400,25743860,10140,10140,10140,10140,0
|
|
20231207,100300,25743860,10140,10140,10140,10140,0
|
|
20231207,100200,25743860,10140,10140,10140,10140,0
|
|
20231207,100100,25743860,10140,10140,10140,10140,0
|
|
20231207,100000,25743860,10140,10140,10140,10140,0
|
|
20231207,095900,25743860,10140,10140,10140,10140,0
|
|
20231207,095800,25743860,10140,10140,10140,10140,1
|
|
20231207,095700,25733720,10100,10100,10100,10100,0
|
|
20231207,095600,25733720,10100,10100,10100,10100,0
|
|
20231207,095500,25733720,10100,10100,10100,10100,0
|
|
20231207,095400,25733720,10100,10100,10100,10100,0
|
|
20231207,095300,25733720,10100,10100,10100,10100,0
|
|
20231207,095200,25733720,10100,10100,10100,10100,0
|
|
20231207,095100,25733720,10100,10100,10100,10100,9
|
|
20231207,095000,25642820,10100,10100,10100,10100,1
|
|
20231207,094900,25632720,10090,10090,10090,10090,0
|
|
20231207,094800,25632720,10090,10090,10090,10090,500
|
|
20231207,094700,20587720,10100,10100,10100,10100,0
|
|
20231207,094600,20587720,10100,10100,10100,10100,5
|
|
20231207,094500,20537220,10100,10100,10100,10100,0
|
|
20231207,094400,20537220,10100,10100,10100,10100,5
|
|
20231207,094300,20486720,10090,10090,10090,10090,0
|
|
20231207,094200,20486720,10090,10100,10100,10090,270
|
|
20231207,094100,17761750,10140,10140,10140,10140,0
|
|
20231207,094000,17761750,10140,10140,10140,10140,0
|
|
20231207,093900,17761750,10140,10140,10140,10140,0
|
|
20231207,093800,17761750,10140,10140,10140,10140,0
|
|
20231207,093700,17761750,10140,10140,10140,10140,1
|
|
20231207,093600,17751610,10100,10100,10100,10100,0
|
|
20231207,093500,17751610,10100,10100,10100,10100,0
|
|
20231207,093400,17751610,10100,10100,10100,10100,0
|
|
20231207,093300,17751610,10100,10100,10100,10100,7
|
|
20231207,093200,17680910,10100,10100,10100,10100,0
|
|
20231207,093100,17680910,10100,10090,10100,10090,428
|
|
20231207,093000,13359410,10090,10090,10090,10090,100
|
|
20231207,092900,12350410,10080,10080,10080,10080,0
|
|
20231207,092800,12350410,10080,10080,10080,10080,7
|
|
20231207,092700,12279850,10080,10080,10080,10080,5
|
|
20231207,092600,12229450,10080,10080,10080,10070,504
|
|
20231207,092500,7153630,10070,10090,10090,10070,38
|
|
20231207,092400,6770770,10090,10090,10090,10090,3
|
|
20231207,092300,6740500,10070,10070,10070,10070,14
|
|
20231207,092200,6599520,10070,10070,10070,10070,0
|
|
20231207,092100,6599520,10070,10070,10070,10070,31
|
|
20231207,092000,6287350,10090,10090,10090,10090,0
|
|
20231207,091900,6287350,10090,10090,10090,10090,0
|
|
20231207,091800,6287350,10090,10090,10090,10090,0
|
|
20231207,091700,6287350,10090,10090,10090,10090,0
|
|
20231207,091600,6287350,10090,10090,10090,10090,0
|
|
20231207,091500,6287350,10090,10090,10090,10090,0
|
|
20231207,091400,6287350,10090,10090,10090,10090,0
|
|
20231207,091300,6287350,10090,10090,10090,10090,0
|
|
20231207,091200,6287350,10090,10090,10090,10090,0
|
|
20231207,091100,6287350,10090,10090,10090,10090,0
|
|
20231207,091000,6287350,10090,10090,10090,10090,0
|
|
20231207,090900,6287350,10090,10090,10090,10090,0
|
|
20231207,090800,6287350,10090,10090,10090,10090,0
|
|
20231207,090700,6287350,10090,10100,10100,10090,445
|
|
20231207,090600,1797280,10100,10100,10100,10100,15
|
|
20231207,090500,1645780,10100,10100,10100,10100,20
|
|
20231207,090400,1443780,10100,10100,10100,10100,0
|
|
20231207,090300,1443780,10100,10100,10100,10100,73
|
|
20231207,090200,706480,10090,10090,10090,10090,0
|
|
20231207,090100,706480,10090,10090,10090,10090,67
|
|
20231207,090000,30450,10150,10150,10150,10150,3
|