703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,204000,106966060,12030,12030,12030,12030,1628
|
|
20231206,203900,106966060,12030,12030,12030,12030,0
|
|
20231206,203800,106966060,12030,12030,12030,12030,0
|
|
20231206,203700,106966060,12030,12030,12030,12030,0
|
|
20231206,203600,106966060,12030,12030,12030,12030,0
|
|
20231206,203500,106966060,12030,12030,12030,12030,0
|
|
20231206,203400,106966060,12030,12030,12030,12030,0
|
|
20231206,203300,106966060,12030,12030,12030,12030,0
|
|
20231206,203200,106966060,12030,12030,12030,12030,0
|
|
20231206,203100,106966060,12030,12030,12030,12030,0
|
|
20231206,203000,106966060,12030,12030,12030,12030,0
|
|
20231206,202900,106966060,12030,12030,12030,12030,0
|
|
20231206,202800,106966060,12030,12030,12030,12030,0
|
|
20231206,202700,106966060,12030,12030,12030,12030,0
|
|
20231206,202600,106966060,12030,12030,12030,12030,0
|
|
20231206,202500,106966060,12030,12030,12030,12030,0
|
|
20231206,202400,106966060,12030,12030,12030,12030,0
|
|
20231206,202300,106966060,12030,12030,12030,12030,0
|
|
20231206,202200,106966060,12030,12030,12030,12030,0
|
|
20231206,202100,106966060,12030,12030,12030,12030,0
|
|
20231206,202000,106966060,12030,12030,12030,12030,0
|
|
20231206,201900,106966060,12030,12030,12030,12030,0
|
|
20231206,201800,106966060,12030,12030,12030,12030,0
|
|
20231206,201700,106966060,12030,12030,12030,12030,0
|
|
20231206,201600,106966060,12030,12030,12030,12030,0
|
|
20231206,201500,106966060,12030,12030,12030,12030,0
|
|
20231206,201400,106966060,12030,12030,12030,12030,0
|
|
20231206,201300,106966060,12030,12030,12030,12030,0
|
|
20231206,201200,106966060,12030,12030,12030,12030,0
|
|
20231206,201100,106966060,12030,12030,12030,12030,0
|
|
20231206,201000,106966060,12030,12030,12030,12030,1628
|
|
20231206,200900,106966060,12030,12030,12030,12030,0
|
|
20231206,200800,106966060,12030,12030,12030,12030,0
|
|
20231206,200700,106966060,12030,12030,12030,12030,0
|
|
20231206,200600,106966060,12030,12030,12030,12030,0
|
|
20231206,200500,106966060,12030,12030,12030,12030,0
|
|
20231206,200400,106966060,12030,12030,12030,12030,0
|
|
20231206,200300,106966060,12030,12030,12030,12030,0
|
|
20231206,200200,106966060,12030,12030,12030,12030,0
|
|
20231206,200100,106966060,12030,12030,12030,12030,0
|
|
20231206,200000,106966060,12030,12030,12030,12030,0
|
|
20231206,195900,106966060,12030,12030,12030,12030,0
|
|
20231206,195800,106966060,12030,12030,12030,12030,0
|
|
20231206,195700,106966060,12030,12030,12030,12030,0
|
|
20231206,195600,106966060,12030,12030,12030,12030,0
|
|
20231206,195500,106966060,12030,12030,12030,12030,0
|
|
20231206,195400,106966060,12030,12030,12030,12030,0
|
|
20231206,195300,106966060,12030,12030,12030,12030,0
|
|
20231206,195200,106966060,12030,12030,12030,12030,0
|
|
20231206,195100,106966060,12030,12030,12030,12030,0
|
|
20231206,195000,106966060,12030,12030,12030,12030,0
|
|
20231206,194900,106966060,12030,12030,12030,12030,0
|
|
20231206,194800,106966060,12030,12030,12030,12030,0
|
|
20231206,194700,106966060,12030,12030,12030,12030,0
|
|
20231206,194600,106966060,12030,12030,12030,12030,0
|
|
20231206,194500,106966060,12030,12030,12030,12030,0
|
|
20231206,194400,106966060,12030,12030,12030,12030,0
|
|
20231206,194300,106966060,12030,12030,12030,12030,0
|
|
20231206,194200,106966060,12030,12030,12030,12030,0
|
|
20231206,194100,106966060,12030,12030,12030,12030,0
|
|
20231206,194000,106966060,12030,12030,12030,12030,1628
|
|
20231206,193900,106966060,12030,12030,12030,12030,0
|
|
20231206,193800,106966060,12030,12030,12030,12030,0
|
|
20231206,193700,106966060,12030,12030,12030,12030,0
|
|
20231206,193600,106966060,12030,12030,12030,12030,0
|
|
20231206,193500,106966060,12030,12030,12030,12030,0
|
|
20231206,193400,106966060,12030,12030,12030,12030,0
|
|
20231206,193300,106966060,12030,12030,12030,12030,0
|
|
20231206,193200,106966060,12030,12030,12030,12030,0
|
|
20231206,193100,106966060,12030,12030,12030,12030,0
|
|
20231206,193000,106966060,12030,12030,12030,12030,0
|
|
20231206,192900,106966060,12030,12030,12030,12030,0
|
|
20231206,192800,106966060,12030,12030,12030,12030,0
|
|
20231206,192700,106966060,12030,12030,12030,12030,0
|
|
20231206,192600,106966060,12030,12030,12030,12030,0
|
|
20231206,192500,106966060,12030,12030,12030,12030,0
|
|
20231206,192400,106966060,12030,12030,12030,12030,0
|
|
20231206,192300,106966060,12030,12030,12030,12030,0
|
|
20231206,192200,106966060,12030,12030,12030,12030,0
|
|
20231206,192100,106966060,12030,12030,12030,12030,0
|
|
20231206,192000,106966060,12030,12030,12030,12030,0
|
|
20231206,191900,106966060,12030,12030,12030,12030,0
|
|
20231206,191800,106966060,12030,12030,12030,12030,0
|
|
20231206,191700,106966060,12030,12030,12030,12030,0
|
|
20231206,191600,106966060,12030,12030,12030,12030,0
|
|
20231206,191500,106966060,12030,12030,12030,12030,0
|
|
20231206,191400,106966060,12030,12030,12030,12030,0
|
|
20231206,191300,106966060,12030,12030,12030,12030,0
|
|
20231206,191200,106966060,12030,12030,12030,12030,0
|
|
20231206,191100,106966060,12030,12030,12030,12030,0
|
|
20231206,191000,106966060,12030,12030,12030,12030,1628
|
|
20231206,190900,106966060,12030,12030,12030,12030,0
|
|
20231206,190800,106966060,12030,12030,12030,12030,0
|
|
20231206,190700,106966060,12030,12030,12030,12030,0
|
|
20231206,190600,106966060,12030,12030,12030,12030,0
|
|
20231206,190500,106966060,12030,12030,12030,12030,0
|
|
20231206,190400,106966060,12030,12030,12030,12030,0
|
|
20231206,190300,106966060,12030,12030,12030,12030,0
|
|
20231206,190200,106966060,12030,12030,12030,12030,0
|
|
20231206,190100,106966060,12030,12030,12030,12030,0
|
|
20231206,190000,106966060,12030,12030,12030,12030,0
|
|
20231206,185900,106966060,12030,12030,12030,12030,0
|
|
20231206,185800,106966060,12030,12030,12030,12030,0
|
|
20231206,185700,106966060,12030,12030,12030,12030,0
|
|
20231206,185600,106966060,12030,12030,12030,12030,0
|
|
20231206,185500,106966060,12030,12030,12030,12030,0
|
|
20231206,185400,106966060,12030,12030,12030,12030,0
|
|
20231206,185300,106966060,12030,12030,12030,12030,0
|
|
20231206,185200,106966060,12030,12030,12030,12030,0
|
|
20231206,185100,106966060,12030,12030,12030,12030,0
|
|
20231206,185000,106966060,12030,12030,12030,12030,0
|
|
20231206,184900,106966060,12030,12030,12030,12030,0
|
|
20231206,184800,106966060,12030,12030,12030,12030,0
|
|
20231206,184700,106966060,12030,12030,12030,12030,0
|
|
20231206,184600,106966060,12030,12030,12030,12030,0
|
|
20231206,184500,106966060,12030,12030,12030,12030,0
|
|
20231206,184400,106966060,12030,12030,12030,12030,0
|
|
20231206,184300,106966060,12030,12030,12030,12030,0
|
|
20231206,184200,106966060,12030,12030,12030,12030,0
|
|
20231206,184100,106966060,12030,12030,12030,12030,0
|
|
20231206,184000,106966060,12030,12030,12030,12030,1628
|
|
20231206,183900,106966060,12030,12030,12030,12030,0
|
|
20231206,183800,106966060,12030,12030,12030,12030,0
|
|
20231206,183700,106966060,12030,12030,12030,12030,0
|
|
20231206,183600,106966060,12030,12030,12030,12030,0
|
|
20231206,183500,106966060,12030,12030,12030,12030,0
|
|
20231206,183400,106966060,12030,12030,12030,12030,0
|
|
20231206,183300,106966060,12030,12030,12030,12030,0
|
|
20231206,183200,106966060,12030,12030,12030,12030,0
|
|
20231206,183100,106966060,12030,12030,12030,12030,0
|
|
20231206,183000,106966060,12030,12030,12030,12030,0
|
|
20231206,182900,106966060,12030,12030,12030,12030,0
|
|
20231206,182800,106966060,12030,12030,12030,12030,0
|
|
20231206,182700,106966060,12030,12030,12030,12030,0
|
|
20231206,182600,106966060,12030,12030,12030,12030,0
|
|
20231206,182500,106966060,12030,12030,12030,12030,0
|
|
20231206,182400,106966060,12030,12030,12030,12030,0
|
|
20231206,182300,106966060,12030,12030,12030,12030,0
|
|
20231206,182200,106966060,12030,12030,12030,12030,0
|
|
20231206,182100,106966060,12030,12030,12030,12030,0
|
|
20231206,182000,106966060,12030,12030,12030,12030,0
|
|
20231206,181900,106966060,12030,12030,12030,12030,0
|
|
20231206,181800,106966060,12030,12030,12030,12030,0
|
|
20231206,181700,106966060,12030,12030,12030,12030,0
|
|
20231206,181600,106966060,12030,12030,12030,12030,0
|
|
20231206,181500,106966060,12030,12030,12030,12030,0
|
|
20231206,181400,106966060,12030,12030,12030,12030,0
|
|
20231206,181300,106966060,12030,12030,12030,12030,0
|
|
20231206,181200,106966060,12030,12030,12030,12030,0
|
|
20231206,181100,106966060,12030,12030,12030,12030,0
|
|
20231206,181000,106966060,12030,12030,12030,12030,1628
|
|
20231206,180900,106966060,12030,12030,12030,12030,0
|
|
20231206,180800,106966060,12030,12030,12030,12030,0
|
|
20231206,180700,106966060,12030,12030,12030,12030,0
|
|
20231206,180600,106966060,12030,12030,12030,12030,0
|
|
20231206,180500,106966060,12030,12030,12030,12030,0
|
|
20231206,180400,106966060,12030,12030,12030,12030,0
|
|
20231206,180300,106966060,12030,12030,12030,12030,0
|
|
20231206,180200,106966060,12030,12030,12030,12030,0
|
|
20231206,180100,106966060,12030,12030,12030,12030,0
|
|
20231206,180000,106966060,12030,12030,12030,12030,0
|
|
20231206,175900,106966060,12030,12030,12030,12030,0
|
|
20231206,175800,106966060,12030,12030,12030,12030,0
|
|
20231206,175700,106966060,12030,12030,12030,12030,0
|
|
20231206,175600,106966060,12030,12030,12030,12030,0
|
|
20231206,175500,106966060,12030,12030,12030,12030,0
|
|
20231206,175400,106966060,12030,12030,12030,12030,0
|
|
20231206,175300,106966060,12030,12030,12030,12030,0
|
|
20231206,175200,106966060,12030,12030,12030,12030,0
|
|
20231206,175100,106966060,12030,12030,12030,12030,0
|
|
20231206,175000,106966060,12030,12030,12030,12030,0
|
|
20231206,174900,106966060,12030,12030,12030,12030,0
|
|
20231206,174800,106966060,12030,12030,12030,12030,0
|
|
20231206,174700,106966060,12030,12030,12030,12030,0
|
|
20231206,174600,106966060,12030,12030,12030,12030,0
|
|
20231206,174500,106966060,12030,12030,12030,12030,0
|
|
20231206,174400,106966060,12030,12030,12030,12030,0
|
|
20231206,174300,106966060,12030,12030,12030,12030,0
|
|
20231206,174200,106966060,12030,12030,12030,12030,0
|
|
20231206,174100,106966060,12030,12030,12030,12030,0
|
|
20231206,174000,106966060,12030,12030,12030,12030,1628
|
|
20231206,173900,106966060,12030,12030,12030,12030,0
|
|
20231206,173800,106966060,12030,12030,12030,12030,0
|
|
20231206,173700,106966060,12030,12030,12030,12030,0
|
|
20231206,173600,106966060,12030,12030,12030,12030,0
|
|
20231206,173500,106966060,12030,12030,12030,12030,0
|
|
20231206,173400,106966060,12030,12030,12030,12030,0
|
|
20231206,173300,106966060,12030,12030,12030,12030,0
|
|
20231206,173200,106966060,12030,12030,12030,12030,0
|
|
20231206,173100,106966060,12030,12030,12030,12030,0
|
|
20231206,173000,106966060,12030,12030,12030,12030,0
|
|
20231206,172900,106966060,12030,12030,12030,12030,0
|
|
20231206,172800,106966060,12030,12030,12030,12030,0
|
|
20231206,172700,106966060,12030,12030,12030,12030,0
|
|
20231206,172600,106966060,12030,12030,12030,12030,0
|
|
20231206,172500,106966060,12030,12030,12030,12030,0
|
|
20231206,172400,106966060,12030,12030,12030,12030,0
|
|
20231206,172300,106966060,12030,12030,12030,12030,0
|
|
20231206,172200,106966060,12030,12030,12030,12030,0
|
|
20231206,172100,106966060,12030,12030,12030,12030,0
|
|
20231206,172000,106966060,12030,12030,12030,12030,0
|
|
20231206,171900,106966060,12030,12030,12030,12030,0
|
|
20231206,171800,106966060,12030,12030,12030,12030,0
|
|
20231206,171700,106966060,12030,12030,12030,12030,0
|
|
20231206,171600,106966060,12030,12030,12030,12030,0
|
|
20231206,171500,106966060,12030,12030,12030,12030,0
|
|
20231206,171400,106966060,12030,12030,12030,12030,0
|
|
20231206,171300,106966060,12030,12030,12030,12030,0
|
|
20231206,171200,106966060,12030,12030,12030,12030,0
|
|
20231206,171100,106966060,12030,12030,12030,12030,0
|
|
20231206,171000,106966060,12030,12030,12030,12030,1628
|
|
20231206,170900,106966060,12030,12030,12030,12030,0
|
|
20231206,170800,106966060,12030,12030,12030,12030,0
|
|
20231206,170700,106966060,12030,12030,12030,12030,0
|
|
20231206,170600,106966060,12030,12030,12030,12030,0
|
|
20231206,170500,106966060,12030,12030,12030,12030,0
|
|
20231206,170400,106966060,12030,12030,12030,12030,0
|
|
20231206,170300,106966060,12030,12030,12030,12030,0
|
|
20231206,170200,106966060,12030,12030,12030,12030,0
|
|
20231206,170100,106966060,12030,12030,12030,12030,0
|
|
20231206,170000,106966060,12030,12030,12030,12030,0
|
|
20231206,165900,106966060,12030,12030,12030,12030,0
|
|
20231206,165800,106966060,12030,12030,12030,12030,0
|
|
20231206,165700,106966060,12030,12030,12030,12030,0
|
|
20231206,165600,106966060,12030,12030,12030,12030,0
|
|
20231206,165500,106966060,12030,12030,12030,12030,0
|
|
20231206,165400,106966060,12030,12030,12030,12030,0
|
|
20231206,165300,106966060,12030,12030,12030,12030,0
|
|
20231206,165200,106966060,12030,12030,12030,12030,0
|
|
20231206,165100,106966060,12030,12030,12030,12030,0
|
|
20231206,165000,106966060,12030,12030,12030,12030,0
|
|
20231206,164900,106966060,12030,12030,12030,12030,0
|
|
20231206,164800,106966060,12030,12030,12030,12030,0
|
|
20231206,164700,106966060,12030,12030,12030,12030,0
|
|
20231206,164600,106966060,12030,12030,12030,12030,0
|
|
20231206,164500,106966060,12030,12030,12030,12030,0
|
|
20231206,164400,106966060,12030,12030,12030,12030,0
|
|
20231206,164300,106966060,12030,12030,12030,12030,0
|
|
20231206,164200,106966060,12030,12030,12030,12030,0
|
|
20231206,164100,106966060,12030,12030,12030,12030,0
|
|
20231206,164000,106966060,12030,12030,12030,12030,1628
|
|
20231206,163900,106966060,12030,12030,12030,12030,0
|
|
20231206,163800,106966060,12030,12030,12030,12030,0
|
|
20231206,163700,106966060,12030,12030,12030,12030,0
|
|
20231206,163600,106966060,12030,12030,12030,12030,0
|
|
20231206,163500,106966060,12030,12030,12030,12030,0
|
|
20231206,163400,106966060,12030,12030,12030,12030,0
|
|
20231206,163300,106966060,12030,12030,12030,12030,0
|
|
20231206,163200,106966060,12030,12030,12030,12030,0
|
|
20231206,163100,106966060,12030,12030,12030,12030,0
|
|
20231206,163000,106966060,12030,12030,12030,12030,0
|
|
20231206,162900,106966060,12030,12030,12030,12030,0
|
|
20231206,162800,106966060,12030,12030,12030,12030,0
|
|
20231206,162700,106966060,12030,12030,12030,12030,0
|
|
20231206,162600,106966060,12030,12030,12030,12030,0
|
|
20231206,162500,106966060,12030,12030,12030,12030,0
|
|
20231206,162400,106966060,12030,12030,12030,12030,0
|
|
20231206,162300,106966060,12030,12030,12030,12030,0
|
|
20231206,162200,106966060,12030,12030,12030,12030,0
|
|
20231206,162100,106966060,12030,12030,12030,12030,0
|
|
20231206,162000,106966060,12030,12030,12030,12030,0
|
|
20231206,161900,106966060,12030,12030,12030,12030,0
|
|
20231206,161800,106966060,12030,12030,12030,12030,0
|
|
20231206,161700,106966060,12030,12030,12030,12030,0
|
|
20231206,161600,106966060,12030,12030,12030,12030,0
|
|
20231206,161500,106966060,12030,12030,12030,12030,0
|
|
20231206,161400,106966060,12030,12030,12030,12030,0
|
|
20231206,161300,106966060,12030,12030,12030,12030,0
|
|
20231206,161200,106966060,12030,12030,12030,12030,0
|
|
20231206,161100,106966060,12030,12030,12030,12030,0
|
|
20231206,161000,106966060,12030,12030,12030,12030,1628
|
|
20231206,160900,106966060,12030,12030,12030,12030,0
|
|
20231206,160800,106966060,12030,12030,12030,12030,0
|
|
20231206,160700,106966060,12030,12030,12030,12030,0
|
|
20231206,160600,106966060,12030,12030,12030,12030,0
|
|
20231206,160500,106966060,12030,12030,12030,12030,0
|
|
20231206,160400,106966060,12030,12030,12030,12030,0
|
|
20231206,160300,106966060,12030,12030,12030,12030,0
|
|
20231206,160200,106966060,12030,12030,12030,12030,0
|
|
20231206,160100,106966060,12030,12030,12030,12030,0
|
|
20231206,160000,106966060,12030,12030,12030,12030,0
|
|
20231206,155900,106966060,12030,12030,12030,12030,0
|
|
20231206,155800,106966060,12030,12030,12030,12030,0
|
|
20231206,155700,106966060,12030,12030,12030,12030,0
|
|
20231206,155600,106966060,12030,12030,12030,12030,0
|
|
20231206,155500,106966060,12030,12030,12030,12030,0
|
|
20231206,155400,106966060,12030,12030,12030,12030,0
|
|
20231206,155300,106966060,12030,12030,12030,12030,0
|
|
20231206,155200,106966060,12030,12030,12030,12030,0
|
|
20231206,155100,106966060,12030,12030,12030,12030,0
|
|
20231206,155000,106966060,12030,12030,12030,12030,0
|
|
20231206,154900,106966060,12030,12030,12030,12030,0
|
|
20231206,154800,106966060,12030,12030,12030,12030,0
|
|
20231206,154700,106966060,12030,12030,12030,12030,0
|
|
20231206,154600,106966060,12030,12030,12030,12030,0
|
|
20231206,154500,106966060,12030,12030,12030,12030,0
|
|
20231206,154400,106966060,12030,12030,12030,12030,0
|
|
20231206,154300,106966060,12030,12030,12030,12030,0
|
|
20231206,154200,106966060,12030,12030,12030,12030,0
|
|
20231206,154100,106966060,12030,12030,12030,12030,0
|
|
20231206,154000,106966060,12030,12030,12030,12030,1628
|
|
20231206,153900,106966060,12030,12030,12030,12030,0
|
|
20231206,153800,106966060,12030,12030,12030,12030,0
|
|
20231206,153700,106966060,12030,12030,12030,12030,0
|
|
20231206,153600,106966060,12030,12030,12030,12030,0
|
|
20231206,153500,106966060,12030,12030,12030,12030,0
|
|
20231206,153400,106966060,12030,12030,12030,12030,0
|
|
20231206,153300,106966060,12030,12030,12030,12030,0
|
|
20231206,153200,106966060,12030,12030,12030,12030,0
|
|
20231206,153100,106966060,12030,12030,12030,12030,0
|
|
20231206,153000,106966060,12030,12030,12030,12030,1628
|
|
20231206,152900,87381220,12070,12070,12070,12070,0
|
|
20231206,152800,87381220,12070,12070,12070,12070,0
|
|
20231206,152700,87381220,12070,12070,12070,12070,0
|
|
20231206,152600,87381220,12070,12070,12070,12070,0
|
|
20231206,152500,87381220,12070,12070,12070,12070,0
|
|
20231206,152400,87381220,12070,12070,12070,12070,0
|
|
20231206,152300,87381220,12070,12070,12070,12070,0
|
|
20231206,152200,87381220,12070,12070,12070,12070,0
|
|
20231206,152100,87381220,12070,12070,12070,12070,0
|
|
20231206,152000,87381220,12070,12070,12070,12070,0
|
|
20231206,151900,87381220,12070,12070,12080,12070,4
|
|
20231206,151800,87332930,12080,12080,12080,12080,0
|
|
20231206,151700,87332930,12080,12080,12080,12080,2
|
|
20231206,151600,87308770,12080,12080,12080,12080,4
|
|
20231206,151500,87260450,12080,12080,12080,12080,4
|
|
20231206,151400,87212130,12070,12070,12070,12070,4
|
|
20231206,151300,87163850,12070,12070,12070,12070,3
|
|
20231206,151200,87127640,12080,12090,12090,12080,6
|
|
20231206,151100,87055150,12080,12080,12080,12080,52
|
|
20231206,151000,86426990,12080,12080,12080,12080,3
|
|
20231206,150900,86390750,12080,12080,12080,12080,53
|
|
20231206,150800,85750510,12080,12080,12080,12080,7
|
|
20231206,150700,85665950,12080,12080,12080,12080,3
|
|
20231206,150600,85629710,12080,12080,12080,12080,3
|
|
20231206,150500,85593470,12080,12080,12080,12080,3
|
|
20231206,150400,85557230,12080,12080,12080,12080,3
|
|
20231206,150300,85520990,12080,12080,12080,12080,3
|
|
20231206,150200,85484750,12080,12080,12080,12080,4
|
|
20231206,150100,85436430,12080,12080,12080,12080,5
|
|
20231206,150000,85376030,12060,12080,12080,12060,3
|
|
20231206,145900,85339810,12080,12070,12080,12070,3
|
|
20231206,145800,85303580,12070,12070,12070,12070,3
|
|
20231206,145700,85267370,12080,12080,12080,12080,4
|
|
20231206,145600,85219050,12080,12080,12080,12080,4
|
|
20231206,145500,85170730,12080,12080,12080,12080,10
|
|
20231206,145400,85049930,12070,12080,12080,12070,51
|
|
20231206,145300,84434350,12080,12080,12080,12080,4
|
|
20231206,145200,84386030,12080,12080,12080,12080,5
|
|
20231206,145100,84325630,12080,12070,12080,12070,60
|
|
20231206,145000,83600840,12070,12080,12080,12070,14
|
|
20231206,144900,83431840,12080,12080,12080,12080,3
|
|
20231206,144800,83395600,12080,12080,12080,12080,3
|
|
20231206,144700,83359360,12080,12080,12080,12080,4
|
|
20231206,144600,83311040,12060,12060,12060,12060,110
|
|
20231206,144500,81984440,12060,12060,12060,12060,12
|
|
20231206,144400,81839720,12070,12070,12070,12070,3
|
|
20231206,144300,81803510,12060,12060,12060,12060,0
|
|
20231206,144200,81803510,12060,12060,12060,12060,0
|
|
20231206,144100,81803510,12060,12060,12060,12060,15
|
|
20231206,144000,81622610,12060,12060,12060,12060,25
|
|
20231206,143900,81321110,12090,12090,12090,12090,0
|
|
20231206,143800,81321110,12090,12090,12090,12090,28
|
|
20231206,143700,80982590,12090,12090,12090,12090,0
|
|
20231206,143600,80982590,12090,12080,12090,12080,20
|
|
20231206,143500,80740940,12050,12050,12050,12050,0
|
|
20231206,143400,80740940,12050,12050,12050,12050,142
|
|
20231206,143300,79029840,12030,12030,12030,12030,0
|
|
20231206,143200,79029840,12030,12030,12030,12030,0
|
|
20231206,143100,79029840,12030,12030,12030,12030,0
|
|
20231206,143000,79029840,12030,12030,12030,12030,0
|
|
20231206,142900,79029840,12030,12030,12030,12030,63
|
|
20231206,142800,78271950,12050,12050,12050,12050,0
|
|
20231206,142700,78271950,12050,12050,12050,12050,26
|
|
20231206,142600,77958650,12030,12030,12030,12030,17
|
|
20231206,142500,77754140,12060,12060,12060,12060,0
|
|
20231206,142400,77754140,12060,12060,12060,12060,0
|
|
20231206,142300,77754140,12060,12060,12060,12060,0
|
|
20231206,142200,77754140,12060,12060,12060,12060,0
|
|
20231206,142100,77754140,12060,12060,12060,12060,0
|
|
20231206,142000,77754140,12060,12060,12060,12060,0
|
|
20231206,141900,77754140,12060,12060,12060,12060,0
|
|
20231206,141800,77754140,12060,12060,12060,12060,0
|
|
20231206,141700,77754140,12060,12060,12060,12060,141
|
|
20231206,141600,76053680,12060,12060,12060,12060,10
|
|
20231206,141500,75933080,12010,12010,12010,12010,0
|
|
20231206,141400,75933080,12010,12010,12010,12010,0
|
|
20231206,141300,75933080,12010,12010,12010,12010,0
|
|
20231206,141200,75933080,12010,12010,12010,12010,0
|
|
20231206,141100,75933080,12010,12010,12010,12010,0
|
|
20231206,141000,75933080,12010,12010,12010,12010,0
|
|
20231206,140900,75933080,12010,12010,12010,12010,8
|
|
20231206,140800,75837000,12010,12010,12010,12010,0
|
|
20231206,140700,75837000,12010,12010,12010,12010,0
|
|
20231206,140600,75837000,12010,12010,12010,12010,0
|
|
20231206,140500,75837000,12010,12020,12020,12010,121
|
|
20231206,140400,74383580,12020,12020,12020,12020,0
|
|
20231206,140300,74383580,12020,12020,12020,12020,0
|
|
20231206,140200,74383580,12020,12020,12020,12020,0
|
|
20231206,140100,74383580,12020,12020,12020,12020,0
|
|
20231206,140000,74383580,12020,12020,12020,12020,3
|
|
20231206,135900,74347520,12050,12050,12050,12050,5
|
|
20231206,135800,74287270,12060,12060,12060,12060,0
|
|
20231206,135700,74287270,12060,12060,12060,12060,8
|
|
20231206,135600,74190790,12060,12060,12060,12060,1
|
|
20231206,135500,74178730,12080,12080,12080,12080,4
|
|
20231206,135400,74130410,12070,12070,12070,12070,0
|
|
20231206,135300,74130410,12070,12060,12070,12060,11
|
|
20231206,135200,73997690,12060,12050,12060,12050,7
|
|
20231206,135100,73913320,12040,12040,12040,12040,0
|
|
20231206,135000,73913320,12040,12040,12040,12040,0
|
|
20231206,134900,73913320,12040,12030,12040,12030,7
|
|
20231206,134800,73829100,12020,12020,12020,12020,9
|
|
20231206,134700,73720920,12070,12070,12070,12070,0
|
|
20231206,134600,73720920,12070,12070,12070,12070,0
|
|
20231206,134500,73720920,12070,12070,12070,12070,0
|
|
20231206,134400,73720920,12070,12070,12070,12070,0
|
|
20231206,134300,73720920,12070,12070,12070,12070,0
|
|
20231206,134200,73720920,12070,12070,12070,12070,2
|
|
20231206,134100,73696780,12070,12070,12070,12070,0
|
|
20231206,134000,73696780,12070,12070,12070,12070,43
|
|
20231206,133900,73177770,12070,12050,12070,12050,13
|
|
20231206,133800,73021040,12070,12070,12070,12070,0
|
|
20231206,133700,73021040,12070,12070,12070,12070,0
|
|
20231206,133600,73021040,12070,12070,12070,12070,0
|
|
20231206,133500,73021040,12070,12070,12070,12070,0
|
|
20231206,133400,73021040,12070,12070,12070,12070,0
|
|
20231206,133300,73021040,12070,12070,12070,12070,0
|
|
20231206,133200,73021040,12070,12070,12070,12070,0
|
|
20231206,133100,73021040,12070,12070,12070,12070,6
|
|
20231206,133000,72948620,12080,12080,12080,12080,0
|
|
20231206,132900,72948620,12080,12090,12090,12080,4
|
|
20231206,132800,72900270,12090,12090,12090,12080,12
|
|
20231206,132700,72755260,12090,12090,12090,12090,6
|
|
20231206,132600,72682720,12090,12060,12090,12060,8
|
|
20231206,132500,72586180,12050,12040,12050,12040,39
|
|
20231206,132400,72116570,12030,12030,12030,12030,76
|
|
20231206,132300,71202290,12030,12030,12030,12030,19
|
|
20231206,132200,70973720,12030,12030,12030,12030,0
|
|
20231206,132100,70973720,12030,12030,12030,12030,7
|
|
20231206,132000,70889510,12030,12030,12030,12030,0
|
|
20231206,131900,70889510,12030,12030,12030,12030,0
|
|
20231206,131800,70889510,12030,12030,12030,12030,35
|
|
20231206,131700,70468460,12030,12030,12030,12030,7
|
|
20231206,131600,70384250,12030,12030,12030,12030,0
|
|
20231206,131500,70384250,12030,12020,12030,12020,57
|
|
20231206,131400,69699060,12000,12010,12010,12000,6
|
|
20231206,131300,69627050,12020,12020,12020,12020,4
|
|
20231206,131200,69578970,12010,12010,12010,12010,0
|
|
20231206,131100,69578970,12010,12010,12010,12010,27
|
|
20231206,131000,69254700,12020,12020,12020,12020,0
|
|
20231206,130900,69254700,12020,12020,12020,12020,0
|
|
20231206,130800,69254700,12020,12020,12020,12020,0
|
|
20231206,130700,69254700,12020,12020,12020,12020,0
|
|
20231206,130600,69254700,12020,12020,12020,12020,0
|
|
20231206,130500,69254700,12020,12010,12020,12000,419
|
|
20231206,130400,64224150,12010,12010,12010,12010,0
|
|
20231206,130300,64224150,12010,12010,12010,12010,7
|
|
20231206,130200,64140080,12020,12020,12020,12020,0
|
|
20231206,130100,64140080,12020,12020,12020,12020,90
|
|
20231206,130000,63058280,12020,12020,12020,12020,5
|
|
20231206,125900,62998180,12020,12020,12020,12020,1
|
|
20231206,125800,62986160,12020,12020,12020,12020,0
|
|
20231206,125700,62986160,12020,12020,12020,12020,0
|
|
20231206,125600,62986160,12020,12020,12020,12020,7
|
|
20231206,125500,62902020,12020,12020,12020,12020,0
|
|
20231206,125400,62902020,12020,12020,12020,12020,7
|
|
20231206,125300,62817880,12020,12020,12020,12020,6
|
|
20231206,125200,62745760,12020,12020,12020,12020,0
|
|
20231206,125100,62745760,12020,12020,12020,12020,0
|
|
20231206,125000,62745760,12020,12020,12020,12020,22
|
|
20231206,124900,62481320,12010,12010,12010,12010,7
|
|
20231206,124800,62397250,12010,12010,12010,12010,120
|
|
20231206,124700,60956050,12010,12010,12010,12010,1
|
|
20231206,124600,60944040,12010,12010,12010,12010,32
|
|
20231206,124500,60559720,12000,12000,12010,12000,17
|
|
20231206,124400,60355700,12000,12000,12000,12000,58
|
|
20231206,124300,59659700,12000,12000,12000,12000,0
|
|
20231206,124200,59659700,12000,12000,12000,12000,7
|
|
20231206,124100,59575700,12010,12010,12010,12010,0
|
|
20231206,124000,59575700,12010,12010,12010,12010,2
|
|
20231206,123900,59551680,12000,12000,12000,12000,0
|
|
20231206,123800,59551680,12000,12010,12010,12000,8
|
|
20231206,123700,59455670,12010,12010,12010,12010,0
|
|
20231206,123600,59455670,12010,12010,12010,12010,4
|
|
20231206,123500,59407630,12010,12010,12010,12010,6
|
|
20231206,123400,59335570,12020,12020,12020,12020,10
|
|
20231206,123300,59215370,12010,12010,12010,12010,0
|
|
20231206,123200,59215370,12010,12010,12010,12010,1
|
|
20231206,123100,59203360,12000,12000,12000,12000,6
|
|
20231206,123000,59131360,12020,12020,12020,12020,1
|
|
20231206,122900,59119340,12010,12010,12010,12010,0
|
|
20231206,122800,59119340,12010,12010,12010,12010,6
|
|
20231206,122700,59047280,12010,12010,12010,12010,0
|
|
20231206,122600,59047280,12010,12010,12010,12010,0
|
|
20231206,122500,59047280,12010,12010,12010,12010,0
|
|
20231206,122400,59047280,12010,12010,12010,12010,7
|
|
20231206,122300,58963210,12010,12010,12010,12010,7
|
|
20231206,122200,58879140,12000,12000,12000,12000,0
|
|
20231206,122100,58879140,12000,12000,12000,12000,15
|
|
20231206,122000,58699140,12010,12010,12010,12010,0
|
|
20231206,121900,58699140,12010,12010,12010,12010,0
|
|
20231206,121800,58699140,12010,12010,12010,12010,0
|
|
20231206,121700,58699140,12010,12010,12010,12010,1
|
|
20231206,121600,58687130,12000,12000,12000,12000,40
|
|
20231206,121500,58207130,12000,12000,12000,12000,0
|
|
20231206,121400,58207130,12000,12000,12000,12000,15
|
|
20231206,121300,58027130,12000,12000,12000,12000,0
|
|
20231206,121200,58027130,12000,12000,12000,12000,0
|
|
20231206,121100,58027130,12000,12000,12000,12000,0
|
|
20231206,121000,58027130,12000,12000,12000,12000,7
|
|
20231206,120900,57943130,12000,12000,12000,12000,0
|
|
20231206,120800,57943130,12000,12000,12000,12000,0
|
|
20231206,120700,57943130,12000,12000,12000,12000,5
|
|
20231206,120600,57883130,12020,12020,12020,12020,0
|
|
20231206,120500,57883130,12020,12020,12020,12020,0
|
|
20231206,120400,57883130,12020,12020,12020,12020,0
|
|
20231206,120300,57883130,12020,12010,12020,12010,47
|
|
20231206,120200,57318250,12020,12020,12020,12020,0
|
|
20231206,120100,57318250,12020,12000,12020,12000,30
|
|
20231206,120000,56958180,12020,12020,12020,12020,0
|
|
20231206,115900,56958180,12020,11990,12020,11990,7
|
|
20231206,115800,56874190,11990,11990,12020,11990,20
|
|
20231206,115700,56634360,11990,11990,11990,11990,2
|
|
20231206,115600,56610380,12020,12020,12020,12020,2
|
|
20231206,115500,56586340,12020,11990,12020,11990,4
|
|
20231206,115400,56538350,11990,12020,12020,11990,4
|
|
20231206,115300,56490360,11990,11990,11990,11990,0
|
|
20231206,115200,56490360,11990,11990,11990,11990,5
|
|
20231206,115100,56430410,12020,12020,12020,12020,0
|
|
20231206,115000,56430410,12020,12020,12020,12020,1
|
|
20231206,114900,56418390,11980,12020,12020,11980,8
|
|
20231206,114800,56322470,11980,11980,11980,11980,70
|
|
20231206,114700,55483870,11980,11980,11980,11980,5
|
|
20231206,114600,55423970,11980,11980,11980,11980,0
|
|
20231206,114500,55423970,11980,11980,11980,11980,10
|
|
20231206,114400,55304170,11980,11990,11990,11980,18
|
|
20231206,114300,55088370,11980,11980,11980,11980,24
|
|
20231206,114200,54800850,11980,11980,11980,11980,3
|
|
20231206,114100,54764910,11980,11980,11980,11980,2
|
|
20231206,114000,54740950,12020,12020,12020,12020,1
|
|
20231206,113900,54728930,11980,11970,11980,11970,5
|
|
20231206,113800,54669050,12020,11970,12020,11970,2
|
|
20231206,113700,54645060,11970,11970,11970,11970,3
|
|
20231206,113600,54609150,11970,11970,11970,11970,2
|
|
20231206,113500,54585210,11970,11970,11970,11970,3
|
|
20231206,113400,54549300,11980,11980,11980,11980,2
|
|
20231206,113300,54525340,11970,11970,11970,11970,2
|
|
20231206,113200,54501400,11970,11970,11970,11970,3
|
|
20231206,113100,54465490,11970,11970,11970,11970,3
|
|
20231206,113000,54429580,11980,11980,11980,11980,1
|
|
20231206,112900,54417600,11970,11970,11970,11970,0
|
|
20231206,112800,54417600,11970,11970,11970,11970,2
|
|
20231206,112700,54393660,11970,12020,12020,11970,8
|
|
20231206,112600,54297700,11970,11970,11970,11970,0
|
|
20231206,112500,54297700,11970,11970,11970,11970,4
|
|
20231206,112400,54249820,11970,11970,11970,11970,1
|
|
20231206,112300,54237850,11970,11970,11970,11970,2
|
|
20231206,112200,54213910,11970,11970,11970,11970,3
|
|
20231206,112100,54178000,11970,11970,11970,11970,11
|
|
20231206,112000,54046330,11970,11970,11970,11970,6
|
|
20231206,111900,53974510,11970,11970,11970,11970,0
|
|
20231206,111800,53974510,11970,11970,11970,11970,12
|
|
20231206,111700,53830870,11970,11970,11970,11970,3
|
|
20231206,111600,53794960,11970,11970,11970,11970,0
|
|
20231206,111500,53794960,11970,11970,11970,11970,4
|
|
20231206,111400,53747080,11970,11970,11970,11970,0
|
|
20231206,111300,53747080,11970,11970,11970,11970,4
|
|
20231206,111200,53699200,11970,11970,11970,11970,2
|
|
20231206,111100,53675260,11970,11970,11970,11970,0
|
|
20231206,111000,53675260,11970,11970,11980,11970,55
|
|
20231206,110900,53016400,11970,11980,11980,11970,5
|
|
20231206,110800,52956520,11980,11980,11980,11980,19
|
|
20231206,110700,52728900,11980,11980,11980,11980,2
|
|
20231206,110600,52704940,11980,11980,11980,11980,0
|
|
20231206,110500,52704940,11980,12020,12020,11980,5
|
|
20231206,110400,52645000,11980,11980,11980,11980,2
|
|
20231206,110300,52621040,11980,11980,11980,11980,4
|
|
20231206,110200,52573120,12000,12000,12000,12000,0
|
|
20231206,110100,52573120,12000,11970,12000,11960,48
|
|
20231206,110000,51997230,11970,11970,11970,11970,2
|
|
20231206,105900,51973290,11960,11960,11960,11960,2
|
|
20231206,105800,51949370,11990,11970,11990,11960,317
|
|
20231206,105700,48157050,11970,11970,11970,11970,0
|
|
20231206,105600,48157050,11970,11970,11970,11970,6
|
|
20231206,105500,48085230,11970,11970,11970,11970,0
|
|
20231206,105400,48085230,11970,11970,11970,11970,20
|
|
20231206,105300,47845830,11970,12000,12000,11970,5
|
|
20231206,105200,47785920,12040,12040,12040,12040,0
|
|
20231206,105100,47785920,12040,11970,12040,11970,5
|
|
20231206,105000,47726000,11970,11970,11970,11970,3
|
|
20231206,104900,47690090,11970,11970,11970,11970,1
|
|
20231206,104800,47678120,11970,12030,12040,11960,8
|
|
20231206,104700,47582200,12030,12030,12030,12030,300
|
|
20231206,104600,43973200,12030,11950,12040,11950,32
|
|
20231206,104500,43588290,11950,11950,11950,11950,3
|
|
20231206,104400,43552440,12060,12060,12060,12060,1
|
|
20231206,104300,43540380,11930,11980,12080,11930,23
|
|
20231206,104200,43264560,11920,11920,11920,11920,4
|
|
20231206,104100,43216880,11910,11910,11910,11910,2
|
|
20231206,104000,43193060,11910,11910,11910,11910,3
|
|
20231206,103900,43157330,11910,11910,11910,11910,3
|
|
20231206,103800,43121600,11900,11900,11900,11900,0
|
|
20231206,103700,43121600,11900,11970,11970,11900,158
|
|
20231206,103600,41233600,11970,11960,11970,11900,57
|
|
20231206,103500,40551950,11960,11960,11960,11960,150
|
|
20231206,103400,38757950,11900,11900,11900,11900,6
|
|
20231206,103300,38686550,11900,11900,11900,11900,0
|
|
20231206,103200,38686550,11900,11900,11900,11900,3
|
|
20231206,103100,38650850,11960,11890,11960,11890,3
|
|
20231206,103000,38615110,11890,11890,11890,11890,0
|
|
20231206,102900,38615110,11890,11890,11960,11890,8
|
|
20231206,102800,38519920,11890,11890,11890,11890,1
|
|
20231206,102700,38508030,11890,11890,11890,11890,2
|
|
20231206,102600,38484250,11890,11890,11890,11890,6
|
|
20231206,102500,38412910,11890,11890,11890,11890,0
|
|
20231206,102400,38412910,11890,11890,11890,11890,6
|
|
20231206,102300,38341570,11890,11890,11890,11890,0
|
|
20231206,102200,38341570,11890,11890,11890,11890,0
|
|
20231206,102100,38341570,11890,11890,11890,11890,41
|
|
20231206,102000,37854080,11880,11880,11880,11880,0
|
|
20231206,101900,37854080,11880,11880,11880,11880,3
|
|
20231206,101800,37818440,11890,11950,11950,11880,544
|
|
20231206,101700,31342940,11940,11950,11950,11940,13
|
|
20231206,101600,31187690,11950,11950,11950,11950,3
|
|
20231206,101500,31151840,11950,11950,11950,11950,0
|
|
20231206,101400,31151840,11950,11950,11950,11950,4
|
|
20231206,101300,31104040,11950,11950,11950,11950,8
|
|
20231206,101200,31008440,11950,11950,11950,11950,3
|
|
20231206,101100,30972590,11960,11960,11960,11960,64
|
|
20231206,101000,30207150,11920,11920,11920,11920,3
|
|
20231206,100900,30171390,11920,11920,11920,11920,3
|
|
20231206,100800,30135630,11960,11920,11960,11920,4
|
|
20231206,100700,30087910,11920,11920,11920,11920,5
|
|
20231206,100600,30028310,11910,11910,11910,11910,0
|
|
20231206,100500,30028310,11910,11910,11910,11910,10
|
|
20231206,100400,29909210,11920,11930,11930,11920,2
|
|
20231206,100300,29885360,11960,11960,11960,11960,0
|
|
20231206,100200,29885360,11960,11910,11960,11910,8
|
|
20231206,100100,29789980,11960,11960,11960,11960,1
|
|
20231206,100000,29778020,11910,11910,11910,11910,8
|
|
20231206,095900,29682740,11910,11910,11910,11910,0
|
|
20231206,095800,29682740,11910,11920,11920,11910,8
|
|
20231206,095700,29587450,11960,11960,11960,11960,30
|
|
20231206,095600,29228650,11960,11960,11960,11960,52
|
|
20231206,095500,28606730,11960,11960,11960,11960,0
|
|
20231206,095400,28606730,11960,11960,11960,11960,0
|
|
20231206,095300,28606730,11960,11960,11960,11960,0
|
|
20231206,095200,28606730,11960,11960,11960,11960,0
|
|
20231206,095100,28606730,11960,11960,11960,11960,50
|
|
20231206,095000,28008730,11960,11960,11960,11960,0
|
|
20231206,094900,28008730,11960,11960,11960,11960,17
|
|
20231206,094800,27805410,11960,11960,11960,11960,0
|
|
20231206,094700,27805410,11960,11950,11960,11950,200
|
|
20231206,094600,25413670,11950,11950,11950,11950,0
|
|
20231206,094500,25413670,11950,11950,11950,11950,0
|
|
20231206,094400,25413670,11950,11950,11950,11950,0
|
|
20231206,094300,25413670,11950,11950,11950,11950,0
|
|
20231206,094200,25413670,11950,11950,11950,11950,2
|
|
20231206,094100,25389770,11950,11950,11950,11950,10
|
|
20231206,094000,25270270,11960,11960,11960,11960,0
|
|
20231206,093900,25270270,11960,11960,11960,11960,0
|
|
20231206,093800,25270270,11960,11960,11960,11960,0
|
|
20231206,093700,25270270,11960,11960,11960,11960,0
|
|
20231206,093600,25270270,11960,11900,11960,11900,114
|
|
20231206,093500,23913610,11900,11910,11910,11900,255
|
|
20231206,093400,20876770,11910,11910,11910,11910,0
|
|
20231206,093300,20876770,11910,11910,11910,11910,1
|
|
20231206,093200,20864860,11910,11910,11920,11910,62
|
|
20231206,093100,20126340,11920,11920,11920,11920,48
|
|
20231206,093000,19554180,11920,11930,11930,11920,2
|
|
20231206,092900,19530330,11910,11910,11910,11910,19
|
|
20231206,092800,19304040,11920,11930,11930,11920,125
|
|
20231206,092700,17814030,11930,11940,11940,11930,26
|
|
20231206,092600,17503840,11930,11940,11940,11930,218
|
|
20231206,092500,14900960,11960,11960,11960,11960,0
|
|
20231206,092400,14900960,11960,11960,11960,11960,0
|
|
20231206,092300,14900960,11960,11960,11960,11960,0
|
|
20231206,092200,14900960,11960,11960,11960,11960,10
|
|
20231206,092100,14781360,11960,11960,11960,11960,1
|
|
20231206,092000,14769400,11960,11960,11960,11960,146
|
|
20231206,091900,13023240,11950,11960,11960,11950,167
|
|
20231206,091800,11027520,11950,11950,11950,11950,120
|
|
20231206,091700,9593520,11960,11960,11960,11960,24
|
|
20231206,091600,9306480,11950,11950,11950,11950,86
|
|
20231206,091500,8278780,11950,11950,11950,11950,20
|
|
20231206,091400,8039780,11950,12000,12000,11950,121
|
|
20231206,091300,6591140,12000,12000,12000,12000,1
|
|
20231206,091200,6579140,12010,12010,12010,12010,73
|
|
20231206,091100,5702410,12090,12090,12090,12090,25
|
|
20231206,091000,5400160,12090,12090,12090,12090,10
|
|
20231206,090900,5279260,12050,12050,12050,12050,0
|
|
20231206,090800,5279260,12050,12050,12050,12050,0
|
|
20231206,090700,5279260,12050,12050,12050,12050,0
|
|
20231206,090600,5279260,12050,12050,12050,12050,100
|
|
20231206,090500,4074260,12080,12080,12080,12080,0
|
|
20231206,090400,4074260,12080,12020,12080,12020,59
|
|
20231206,090300,3364960,12020,12100,12130,12020,21
|
|
20231206,090200,3111430,12100,12010,12100,12010,12
|
|
20231206,090100,2966470,12010,12010,12010,12010,5
|
|
20231206,090000,2906420,12010,12010,12010,12010,242
|