702 lines
35 KiB
CSV
702 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203900,122019120,11880,11880,11880,11880,179
|
|
20231207,203800,122019120,11880,11880,11880,11880,0
|
|
20231207,203700,122019120,11880,11880,11880,11880,0
|
|
20231207,203600,122019120,11880,11880,11880,11880,0
|
|
20231207,203500,122019120,11880,11880,11880,11880,0
|
|
20231207,203400,122019120,11880,11880,11880,11880,0
|
|
20231207,203300,122019120,11880,11880,11880,11880,0
|
|
20231207,203200,122019120,11880,11880,11880,11880,0
|
|
20231207,203100,122019120,11880,11880,11880,11880,0
|
|
20231207,203000,122019120,11880,11880,11880,11880,0
|
|
20231207,202900,122019120,11880,11880,11880,11880,0
|
|
20231207,202800,122019120,11880,11880,11880,11880,0
|
|
20231207,202700,122019120,11880,11880,11880,11880,0
|
|
20231207,202600,122019120,11880,11880,11880,11880,0
|
|
20231207,202500,122019120,11880,11880,11880,11880,0
|
|
20231207,202400,122019120,11880,11880,11880,11880,0
|
|
20231207,202300,122019120,11880,11880,11880,11880,0
|
|
20231207,202200,122019120,11880,11880,11880,11880,0
|
|
20231207,202100,122019120,11880,11880,11880,11880,0
|
|
20231207,202000,122019120,11880,11880,11880,11880,0
|
|
20231207,201900,122019120,11880,11880,11880,11880,0
|
|
20231207,201800,122019120,11880,11880,11880,11880,0
|
|
20231207,201700,122019120,11880,11880,11880,11880,0
|
|
20231207,201600,122019120,11880,11880,11880,11880,0
|
|
20231207,201500,122019120,11880,11880,11880,11880,0
|
|
20231207,201400,122019120,11880,11880,11880,11880,0
|
|
20231207,201300,122019120,11880,11880,11880,11880,0
|
|
20231207,201200,122019120,11880,11880,11880,11880,0
|
|
20231207,201100,122019120,11880,11880,11880,11880,0
|
|
20231207,201000,122019120,11880,11880,11880,11880,0
|
|
20231207,200900,122019120,11880,11880,11880,11880,179
|
|
20231207,200800,122019120,11880,11880,11880,11880,0
|
|
20231207,200700,122019120,11880,11880,11880,11880,0
|
|
20231207,200600,122019120,11880,11880,11880,11880,0
|
|
20231207,200500,122019120,11880,11880,11880,11880,0
|
|
20231207,200400,122019120,11880,11880,11880,11880,0
|
|
20231207,200300,122019120,11880,11880,11880,11880,0
|
|
20231207,200200,122019120,11880,11880,11880,11880,0
|
|
20231207,200100,122019120,11880,11880,11880,11880,0
|
|
20231207,200000,122019120,11880,11880,11880,11880,0
|
|
20231207,195900,122019120,11880,11880,11880,11880,0
|
|
20231207,195800,122019120,11880,11880,11880,11880,0
|
|
20231207,195700,122019120,11880,11880,11880,11880,0
|
|
20231207,195600,122019120,11880,11880,11880,11880,0
|
|
20231207,195500,122019120,11880,11880,11880,11880,0
|
|
20231207,195400,122019120,11880,11880,11880,11880,0
|
|
20231207,195300,122019120,11880,11880,11880,11880,0
|
|
20231207,195200,122019120,11880,11880,11880,11880,0
|
|
20231207,195100,122019120,11880,11880,11880,11880,0
|
|
20231207,195000,122019120,11880,11880,11880,11880,0
|
|
20231207,194900,122019120,11880,11880,11880,11880,0
|
|
20231207,194800,122019120,11880,11880,11880,11880,0
|
|
20231207,194700,122019120,11880,11880,11880,11880,0
|
|
20231207,194600,122019120,11880,11880,11880,11880,0
|
|
20231207,194500,122019120,11880,11880,11880,11880,0
|
|
20231207,194400,122019120,11880,11880,11880,11880,0
|
|
20231207,194300,122019120,11880,11880,11880,11880,0
|
|
20231207,194200,122019120,11880,11880,11880,11880,0
|
|
20231207,194100,122019120,11880,11880,11880,11880,0
|
|
20231207,194000,122019120,11880,11880,11880,11880,0
|
|
20231207,193900,122019120,11880,11880,11880,11880,179
|
|
20231207,193800,122019120,11880,11880,11880,11880,0
|
|
20231207,193700,122019120,11880,11880,11880,11880,0
|
|
20231207,193600,122019120,11880,11880,11880,11880,0
|
|
20231207,193500,122019120,11880,11880,11880,11880,0
|
|
20231207,193400,122019120,11880,11880,11880,11880,0
|
|
20231207,193300,122019120,11880,11880,11880,11880,0
|
|
20231207,193200,122019120,11880,11880,11880,11880,0
|
|
20231207,193100,122019120,11880,11880,11880,11880,0
|
|
20231207,193000,122019120,11880,11880,11880,11880,0
|
|
20231207,192900,122019120,11880,11880,11880,11880,0
|
|
20231207,192800,122019120,11880,11880,11880,11880,0
|
|
20231207,192700,122019120,11880,11880,11880,11880,0
|
|
20231207,192600,122019120,11880,11880,11880,11880,0
|
|
20231207,192500,122019120,11880,11880,11880,11880,0
|
|
20231207,192400,122019120,11880,11880,11880,11880,0
|
|
20231207,192300,122019120,11880,11880,11880,11880,0
|
|
20231207,192200,122019120,11880,11880,11880,11880,0
|
|
20231207,192100,122019120,11880,11880,11880,11880,0
|
|
20231207,192000,122019120,11880,11880,11880,11880,0
|
|
20231207,191900,122019120,11880,11880,11880,11880,0
|
|
20231207,191800,122019120,11880,11880,11880,11880,0
|
|
20231207,191700,122019120,11880,11880,11880,11880,0
|
|
20231207,191600,122019120,11880,11880,11880,11880,0
|
|
20231207,191500,122019120,11880,11880,11880,11880,0
|
|
20231207,191400,122019120,11880,11880,11880,11880,0
|
|
20231207,191300,122019120,11880,11880,11880,11880,0
|
|
20231207,191200,122019120,11880,11880,11880,11880,0
|
|
20231207,191100,122019120,11880,11880,11880,11880,0
|
|
20231207,191000,122019120,11880,11880,11880,11880,0
|
|
20231207,190900,122019120,11880,11880,11880,11880,179
|
|
20231207,190800,122019120,11880,11880,11880,11880,0
|
|
20231207,190700,122019120,11880,11880,11880,11880,0
|
|
20231207,190600,122019120,11880,11880,11880,11880,0
|
|
20231207,190500,122019120,11880,11880,11880,11880,0
|
|
20231207,190400,122019120,11880,11880,11880,11880,0
|
|
20231207,190300,122019120,11880,11880,11880,11880,0
|
|
20231207,190200,122019120,11880,11880,11880,11880,0
|
|
20231207,190100,122019120,11880,11880,11880,11880,0
|
|
20231207,190000,122019120,11880,11880,11880,11880,0
|
|
20231207,185900,122019120,11880,11880,11880,11880,0
|
|
20231207,185800,122019120,11880,11880,11880,11880,0
|
|
20231207,185700,122019120,11880,11880,11880,11880,0
|
|
20231207,185600,122019120,11880,11880,11880,11880,0
|
|
20231207,185500,122019120,11880,11880,11880,11880,0
|
|
20231207,185400,122019120,11880,11880,11880,11880,0
|
|
20231207,185300,122019120,11880,11880,11880,11880,0
|
|
20231207,185200,122019120,11880,11880,11880,11880,0
|
|
20231207,185100,122019120,11880,11880,11880,11880,0
|
|
20231207,185000,122019120,11880,11880,11880,11880,0
|
|
20231207,184900,122019120,11880,11880,11880,11880,0
|
|
20231207,184800,122019120,11880,11880,11880,11880,0
|
|
20231207,184700,122019120,11880,11880,11880,11880,0
|
|
20231207,184600,122019120,11880,11880,11880,11880,0
|
|
20231207,184500,122019120,11880,11880,11880,11880,0
|
|
20231207,184400,122019120,11880,11880,11880,11880,0
|
|
20231207,184300,122019120,11880,11880,11880,11880,0
|
|
20231207,184200,122019120,11880,11880,11880,11880,0
|
|
20231207,184100,122019120,11880,11880,11880,11880,0
|
|
20231207,184000,122019120,11880,11880,11880,11880,0
|
|
20231207,183900,122019120,11880,11880,11880,11880,179
|
|
20231207,183800,122019120,11880,11880,11880,11880,0
|
|
20231207,183700,122019120,11880,11880,11880,11880,0
|
|
20231207,183600,122019120,11880,11880,11880,11880,0
|
|
20231207,183500,122019120,11880,11880,11880,11880,0
|
|
20231207,183400,122019120,11880,11880,11880,11880,0
|
|
20231207,183300,122019120,11880,11880,11880,11880,0
|
|
20231207,183200,122019120,11880,11880,11880,11880,0
|
|
20231207,183100,122019120,11880,11880,11880,11880,0
|
|
20231207,183000,122019120,11880,11880,11880,11880,0
|
|
20231207,182900,122019120,11880,11880,11880,11880,0
|
|
20231207,182800,122019120,11880,11880,11880,11880,0
|
|
20231207,182700,122019120,11880,11880,11880,11880,0
|
|
20231207,182600,122019120,11880,11880,11880,11880,0
|
|
20231207,182500,122019120,11880,11880,11880,11880,0
|
|
20231207,182400,122019120,11880,11880,11880,11880,0
|
|
20231207,182300,122019120,11880,11880,11880,11880,0
|
|
20231207,182200,122019120,11880,11880,11880,11880,0
|
|
20231207,182100,122019120,11880,11880,11880,11880,0
|
|
20231207,182000,122019120,11880,11880,11880,11880,0
|
|
20231207,181900,122019120,11880,11880,11880,11880,0
|
|
20231207,181800,122019120,11880,11880,11880,11880,0
|
|
20231207,181700,122019120,11880,11880,11880,11880,0
|
|
20231207,181600,122019120,11880,11880,11880,11880,0
|
|
20231207,181500,122019120,11880,11880,11880,11880,0
|
|
20231207,181400,122019120,11880,11880,11880,11880,0
|
|
20231207,181300,122019120,11880,11880,11880,11880,0
|
|
20231207,181200,122019120,11880,11880,11880,11880,0
|
|
20231207,181100,122019120,11880,11880,11880,11880,0
|
|
20231207,181000,122019120,11880,11880,11880,11880,0
|
|
20231207,180900,122019120,11880,11880,11880,11880,179
|
|
20231207,180800,122019120,11880,11880,11880,11880,0
|
|
20231207,180700,122019120,11880,11880,11880,11880,0
|
|
20231207,180600,122019120,11880,11880,11880,11880,0
|
|
20231207,180500,122019120,11880,11880,11880,11880,0
|
|
20231207,180400,122019120,11880,11880,11880,11880,0
|
|
20231207,180300,122019120,11880,11880,11880,11880,0
|
|
20231207,180200,122019120,11880,11880,11880,11880,0
|
|
20231207,180100,122019120,11880,11880,11880,11880,0
|
|
20231207,180000,122019120,11880,11880,11880,11880,0
|
|
20231207,175900,122019120,11880,11880,11880,11880,0
|
|
20231207,175800,122019120,11880,11880,11880,11880,0
|
|
20231207,175700,122019120,11880,11880,11880,11880,0
|
|
20231207,175600,122019120,11880,11880,11880,11880,0
|
|
20231207,175500,122019120,11880,11880,11880,11880,0
|
|
20231207,175400,122019120,11880,11880,11880,11880,0
|
|
20231207,175300,122019120,11880,11880,11880,11880,0
|
|
20231207,175200,122019120,11880,11880,11880,11880,0
|
|
20231207,175100,122019120,11880,11880,11880,11880,0
|
|
20231207,175000,122019120,11880,11880,11880,11880,0
|
|
20231207,174900,122019120,11880,11880,11880,11880,0
|
|
20231207,174800,122019120,11880,11880,11880,11880,0
|
|
20231207,174700,122019120,11880,11880,11880,11880,0
|
|
20231207,174600,122019120,11880,11880,11880,11880,0
|
|
20231207,174500,122019120,11880,11880,11880,11880,0
|
|
20231207,174400,122019120,11880,11880,11880,11880,0
|
|
20231207,174300,122019120,11880,11880,11880,11880,0
|
|
20231207,174200,122019120,11880,11880,11880,11880,0
|
|
20231207,174100,122019120,11880,11880,11880,11880,0
|
|
20231207,174000,122019120,11880,11880,11880,11880,0
|
|
20231207,173900,122019120,11880,11880,11880,11880,179
|
|
20231207,173800,122019120,11880,11880,11880,11880,0
|
|
20231207,173700,122019120,11880,11880,11880,11880,0
|
|
20231207,173600,122019120,11880,11880,11880,11880,0
|
|
20231207,173500,122019120,11880,11880,11880,11880,0
|
|
20231207,173400,122019120,11880,11880,11880,11880,0
|
|
20231207,173300,122019120,11880,11880,11880,11880,0
|
|
20231207,173200,122019120,11880,11880,11880,11880,0
|
|
20231207,173100,122019120,11880,11880,11880,11880,0
|
|
20231207,173000,122019120,11880,11880,11880,11880,0
|
|
20231207,172900,122019120,11880,11880,11880,11880,0
|
|
20231207,172800,122019120,11880,11880,11880,11880,0
|
|
20231207,172700,122019120,11880,11880,11880,11880,0
|
|
20231207,172600,122019120,11880,11880,11880,11880,0
|
|
20231207,172500,122019120,11880,11880,11880,11880,0
|
|
20231207,172400,122019120,11880,11880,11880,11880,0
|
|
20231207,172300,122019120,11880,11880,11880,11880,0
|
|
20231207,172200,122019120,11880,11880,11880,11880,0
|
|
20231207,172100,122019120,11880,11880,11880,11880,0
|
|
20231207,172000,122019120,11880,11880,11880,11880,0
|
|
20231207,171900,122019120,11880,11880,11880,11880,0
|
|
20231207,171800,122019120,11880,11880,11880,11880,0
|
|
20231207,171700,122019120,11880,11880,11880,11880,0
|
|
20231207,171600,122019120,11880,11880,11880,11880,0
|
|
20231207,171500,122019120,11880,11880,11880,11880,0
|
|
20231207,171400,122019120,11880,11880,11880,11880,0
|
|
20231207,171300,122019120,11880,11880,11880,11880,0
|
|
20231207,171200,122019120,11880,11880,11880,11880,0
|
|
20231207,171100,122019120,11880,11880,11880,11880,0
|
|
20231207,171000,122019120,11880,11880,11880,11880,0
|
|
20231207,170900,122019120,11880,11880,11880,11880,179
|
|
20231207,170800,122019120,11880,11880,11880,11880,0
|
|
20231207,170700,122019120,11880,11880,11880,11880,0
|
|
20231207,170600,122019120,11880,11880,11880,11880,0
|
|
20231207,170500,122019120,11880,11880,11880,11880,0
|
|
20231207,170400,122019120,11880,11880,11880,11880,0
|
|
20231207,170300,122019120,11880,11880,11880,11880,0
|
|
20231207,170200,122019120,11880,11880,11880,11880,0
|
|
20231207,170100,122019120,11880,11880,11880,11880,0
|
|
20231207,170000,122019120,11880,11880,11880,11880,0
|
|
20231207,165900,122019120,11880,11880,11880,11880,0
|
|
20231207,165800,122019120,11880,11880,11880,11880,0
|
|
20231207,165700,122019120,11880,11880,11880,11880,0
|
|
20231207,165600,122019120,11880,11880,11880,11880,0
|
|
20231207,165500,122019120,11880,11880,11880,11880,0
|
|
20231207,165400,122019120,11880,11880,11880,11880,0
|
|
20231207,165300,122019120,11880,11880,11880,11880,0
|
|
20231207,165200,122019120,11880,11880,11880,11880,0
|
|
20231207,165100,122019120,11880,11880,11880,11880,0
|
|
20231207,165000,122019120,11880,11880,11880,11880,0
|
|
20231207,164900,122019120,11880,11880,11880,11880,0
|
|
20231207,164800,122019120,11880,11880,11880,11880,0
|
|
20231207,164700,122019120,11880,11880,11880,11880,0
|
|
20231207,164600,122019120,11880,11880,11880,11880,0
|
|
20231207,164500,122019120,11880,11880,11880,11880,0
|
|
20231207,164400,122019120,11880,11880,11880,11880,0
|
|
20231207,164300,122019120,11880,11880,11880,11880,0
|
|
20231207,164200,122019120,11880,11880,11880,11880,0
|
|
20231207,164100,122019120,11880,11880,11880,11880,0
|
|
20231207,164000,122019120,11880,11880,11880,11880,0
|
|
20231207,163900,122019120,11880,11880,11880,11880,179
|
|
20231207,163800,122019120,11880,11880,11880,11880,0
|
|
20231207,163700,122019120,11880,11880,11880,11880,0
|
|
20231207,163600,122019120,11880,11880,11880,11880,0
|
|
20231207,163500,122019120,11880,11880,11880,11880,0
|
|
20231207,163400,122019120,11880,11880,11880,11880,0
|
|
20231207,163300,122019120,11880,11880,11880,11880,0
|
|
20231207,163200,122019120,11880,11880,11880,11880,0
|
|
20231207,163100,122019120,11880,11880,11880,11880,0
|
|
20231207,163000,122019120,11880,11880,11880,11880,0
|
|
20231207,162900,122019120,11880,11880,11880,11880,0
|
|
20231207,162800,122019120,11880,11880,11880,11880,0
|
|
20231207,162700,122019120,11880,11880,11880,11880,0
|
|
20231207,162600,122019120,11880,11880,11880,11880,0
|
|
20231207,162500,122019120,11880,11880,11880,11880,0
|
|
20231207,162400,122019120,11880,11880,11880,11880,0
|
|
20231207,162300,122019120,11880,11880,11880,11880,0
|
|
20231207,162200,122019120,11880,11880,11880,11880,0
|
|
20231207,162100,122019120,11880,11880,11880,11880,0
|
|
20231207,162000,122019120,11880,11880,11880,11880,0
|
|
20231207,161900,122019120,11880,11880,11880,11880,0
|
|
20231207,161800,122019120,11880,11880,11880,11880,0
|
|
20231207,161700,122019120,11880,11880,11880,11880,0
|
|
20231207,161600,122019120,11880,11880,11880,11880,0
|
|
20231207,161500,122019120,11880,11880,11880,11880,0
|
|
20231207,161400,122019120,11880,11880,11880,11880,0
|
|
20231207,161300,122019120,11880,11880,11880,11880,0
|
|
20231207,161200,122019120,11880,11880,11880,11880,0
|
|
20231207,161100,122019120,11880,11880,11880,11880,0
|
|
20231207,161000,122019120,11880,11880,11880,11880,0
|
|
20231207,160900,122019120,11880,11880,11880,11880,179
|
|
20231207,160800,122019120,11880,11880,11880,11880,0
|
|
20231207,160700,122019120,11880,11880,11880,11880,0
|
|
20231207,160600,122019120,11880,11880,11880,11880,0
|
|
20231207,160500,122019120,11880,11880,11880,11880,0
|
|
20231207,160400,122019120,11880,11880,11880,11880,0
|
|
20231207,160300,122019120,11880,11880,11880,11880,0
|
|
20231207,160200,122019120,11880,11880,11880,11880,0
|
|
20231207,160100,122019120,11880,11880,11880,11880,0
|
|
20231207,160000,122019120,11880,11880,11880,11880,0
|
|
20231207,155900,122019120,11880,11880,11880,11880,0
|
|
20231207,155800,122019120,11880,11880,11880,11880,0
|
|
20231207,155700,122019120,11880,11880,11880,11880,0
|
|
20231207,155600,122019120,11880,11880,11880,11880,0
|
|
20231207,155500,122019120,11880,11880,11880,11880,0
|
|
20231207,155400,122019120,11880,11880,11880,11880,0
|
|
20231207,155300,122019120,11880,11880,11880,11880,0
|
|
20231207,155200,122019120,11880,11880,11880,11880,0
|
|
20231207,155100,122019120,11880,11880,11880,11880,0
|
|
20231207,155000,122019120,11880,11880,11880,11880,0
|
|
20231207,154900,122019120,11880,11880,11880,11880,0
|
|
20231207,154800,122019120,11880,11880,11880,11880,0
|
|
20231207,154700,122019120,11880,11880,11880,11880,0
|
|
20231207,154600,122019120,11880,11880,11880,11880,0
|
|
20231207,154500,122019120,11880,11880,11880,11880,0
|
|
20231207,154400,122019120,11880,11880,11880,11880,0
|
|
20231207,154300,122019120,11880,11880,11880,11880,0
|
|
20231207,154200,122019120,11880,11880,11880,11880,0
|
|
20231207,154100,122019120,11880,11880,11880,11880,0
|
|
20231207,154000,122019120,11880,11880,11880,11880,0
|
|
20231207,153900,122019120,11880,11880,11880,11880,179
|
|
20231207,153800,122019120,11880,11880,11880,11880,0
|
|
20231207,153700,122019120,11880,11880,11880,11880,0
|
|
20231207,153600,122019120,11880,11880,11880,11880,0
|
|
20231207,153500,122019120,11880,11880,11880,11880,0
|
|
20231207,153400,122019120,11880,11880,11880,11880,0
|
|
20231207,153300,122019120,11880,11880,11880,11880,0
|
|
20231207,153200,122019120,11880,11880,11880,11880,0
|
|
20231207,153100,122019120,11880,11880,11880,11880,0
|
|
20231207,153000,122019120,11880,11880,11880,11880,179
|
|
20231207,152900,119892600,11850,11850,11850,11850,0
|
|
20231207,152800,119892600,11850,11850,11850,11850,0
|
|
20231207,152700,119892600,11850,11850,11850,11850,0
|
|
20231207,152600,119892600,11850,11850,11850,11850,0
|
|
20231207,152500,119892600,11850,11850,11850,11850,0
|
|
20231207,152400,119892600,11850,11850,11850,11850,0
|
|
20231207,152300,119892600,11850,11850,11850,11850,0
|
|
20231207,152200,119892600,11850,11850,11850,11850,0
|
|
20231207,152100,119892600,11850,11850,11850,11850,0
|
|
20231207,152000,119892600,11850,11850,11850,11850,0
|
|
20231207,151900,119892600,11850,11840,11880,11840,31
|
|
20231207,151800,119525510,11840,11880,11880,11840,50
|
|
20231207,151700,118931670,11840,11840,11840,11840,0
|
|
20231207,151600,118931670,11840,11840,11840,11840,0
|
|
20231207,151500,118931670,11840,11840,11840,11840,0
|
|
20231207,151400,118931670,11840,11840,11840,11840,2
|
|
20231207,151300,118907990,11850,11850,11850,11850,0
|
|
20231207,151200,118907990,11850,11850,11850,11850,14
|
|
20231207,151100,118742090,11850,11850,11850,11850,0
|
|
20231207,151000,118742090,11850,11850,11850,11850,38
|
|
20231207,150900,118291790,11880,11880,11880,11880,1
|
|
20231207,150800,118279910,11880,11880,11880,11880,0
|
|
20231207,150700,118279910,11880,11880,11880,11880,10
|
|
20231207,150600,118161110,11850,11850,11850,11850,0
|
|
20231207,150500,118161110,11850,11850,11850,11820,284
|
|
20231207,150400,114796250,11820,11820,11820,11820,0
|
|
20231207,150300,114796250,11820,11820,11820,11820,0
|
|
20231207,150200,114796250,11820,11820,11820,11820,119
|
|
20231207,150100,113389670,11820,11840,11840,11820,328
|
|
20231207,150000,109510930,11840,11840,11840,11840,100
|
|
20231207,145900,108326930,11850,11850,11850,11850,15
|
|
20231207,145800,108149180,11850,11850,11850,11850,1
|
|
20231207,145700,108137330,11820,11820,11820,11820,0
|
|
20231207,145600,108137330,11820,11860,11860,11820,1539
|
|
20231207,145500,89911420,11850,11850,11850,11850,0
|
|
20231207,145400,89911420,11850,11850,11850,11850,0
|
|
20231207,145300,89911420,11850,11850,11850,11850,0
|
|
20231207,145200,89911420,11850,11850,11850,11850,13
|
|
20231207,145100,89757370,11860,11860,11860,11860,0
|
|
20231207,145000,89757370,11860,11860,11860,11860,0
|
|
20231207,144900,89757370,11860,11860,11860,11860,0
|
|
20231207,144800,89757370,11860,11860,11860,11860,0
|
|
20231207,144700,89757370,11860,11860,11860,11860,0
|
|
20231207,144600,89757370,11860,11860,11860,11860,0
|
|
20231207,144500,89757370,11860,11860,11860,11860,0
|
|
20231207,144400,89757370,11860,11860,11860,11860,6
|
|
20231207,144300,89686210,11830,11880,11880,11830,554
|
|
20231207,144200,83107390,11830,11840,11840,11830,147
|
|
20231207,144100,81367100,11840,11850,11850,11840,412
|
|
20231207,144000,76485090,11860,11860,11860,11860,0
|
|
20231207,143900,76485090,11860,11860,11860,11860,0
|
|
20231207,143800,76485090,11860,11860,11860,11860,2
|
|
20231207,143700,76461370,11860,11860,11860,11860,0
|
|
20231207,143600,76461370,11860,11860,11860,11860,1
|
|
20231207,143500,76449510,11860,11860,11860,11860,0
|
|
20231207,143400,76449510,11860,11860,11860,11860,2
|
|
20231207,143300,76425790,11860,11860,11860,11860,0
|
|
20231207,143200,76425790,11860,11860,11860,11860,0
|
|
20231207,143100,76425790,11860,11860,11860,11860,0
|
|
20231207,143000,76425790,11860,11880,11880,11850,56
|
|
20231207,142900,75761310,11880,11880,11880,11880,0
|
|
20231207,142800,75761310,11880,11880,11880,11880,0
|
|
20231207,142700,75761310,11880,11880,11880,11880,0
|
|
20231207,142600,75761310,11880,11880,11880,11880,0
|
|
20231207,142500,75761310,11880,11880,11880,11880,6
|
|
20231207,142400,75690030,11890,11890,11890,11890,4
|
|
20231207,142300,75642470,11890,11900,11900,11890,4
|
|
20231207,142200,75594890,11930,11930,11930,11930,0
|
|
20231207,142100,75594890,11930,11930,11930,11930,2
|
|
20231207,142000,75571030,11860,11860,11860,11860,0
|
|
20231207,141900,75571030,11860,11860,11860,11860,115
|
|
20231207,141800,74207130,11860,11860,11860,11860,118
|
|
20231207,141700,72807650,11860,11860,11860,11860,30
|
|
20231207,141600,72451850,11860,11870,11870,11860,181
|
|
20231207,141500,70303660,11880,11890,11890,11880,27
|
|
20231207,141400,69982890,11890,11890,11890,11890,0
|
|
20231207,141300,69982890,11890,11890,11890,11890,1
|
|
20231207,141200,69971000,11890,11890,11890,11890,0
|
|
20231207,141100,69971000,11890,11890,11890,11890,2
|
|
20231207,141000,69947220,11870,11870,11870,11870,0
|
|
20231207,140900,69947220,11870,11870,11870,11870,0
|
|
20231207,140800,69947220,11870,11880,11880,11870,203
|
|
20231207,140700,67535760,11890,11890,11890,11890,14
|
|
20231207,140600,67369300,11890,11890,11890,11890,1
|
|
20231207,140500,67357410,11890,11890,11890,11890,5
|
|
20231207,140400,67297960,11890,11900,11900,11890,691
|
|
20231207,140300,59075790,11900,11900,11900,11900,0
|
|
20231207,140200,59075790,11900,11900,11900,11900,0
|
|
20231207,140100,59075790,11900,11910,11910,11900,150
|
|
20231207,140000,57289470,11920,11920,11920,11920,0
|
|
20231207,135900,57289470,11920,11920,11920,11920,0
|
|
20231207,135800,57289470,11920,11920,11920,11920,0
|
|
20231207,135700,57289470,11920,11920,11920,11920,0
|
|
20231207,135600,57289470,11920,11920,11920,11920,0
|
|
20231207,135500,57289470,11920,11920,11920,11920,53
|
|
20231207,135400,56657710,11910,11910,11910,11910,0
|
|
20231207,135300,56657710,11910,11910,11910,11910,0
|
|
20231207,135200,56657710,11910,11910,11910,11910,0
|
|
20231207,135100,56657710,11910,11910,11910,11910,0
|
|
20231207,135000,56657710,11910,11910,11910,11910,17
|
|
20231207,134900,56455240,11910,11910,11910,11910,11
|
|
20231207,134800,56324230,11950,11950,11950,11950,0
|
|
20231207,134700,56324230,11950,11950,11950,11950,0
|
|
20231207,134600,56324230,11950,11950,11950,11950,2
|
|
20231207,134500,56300330,11910,11910,11910,11910,58
|
|
20231207,134400,55609550,11950,11950,11950,11950,0
|
|
20231207,134300,55609550,11950,11950,11950,11950,0
|
|
20231207,134200,55609550,11950,11910,11950,11900,232
|
|
20231207,134100,52846250,11940,11940,11940,11940,2
|
|
20231207,134000,52822370,11950,11910,11950,11910,12
|
|
20231207,133900,52679370,11910,11930,11930,11910,384
|
|
20231207,133800,48100520,11960,11960,11960,11960,0
|
|
20231207,133700,48100520,11960,11960,11960,11960,0
|
|
20231207,133600,48100520,11960,11960,11960,11960,0
|
|
20231207,133500,48100520,11960,11960,11960,11960,0
|
|
20231207,133400,48100520,11960,11960,11960,11960,0
|
|
20231207,133300,48100520,11960,11960,11960,11960,0
|
|
20231207,133200,48100520,11960,11960,11960,11960,2
|
|
20231207,133100,48076600,11930,11930,11930,11930,0
|
|
20231207,133000,48076600,11930,11930,11930,11930,0
|
|
20231207,132900,48076600,11930,11930,11930,11930,0
|
|
20231207,132800,48076600,11930,11930,11930,11930,0
|
|
20231207,132700,48076600,11930,11930,11930,11930,0
|
|
20231207,132600,48076600,11930,11940,11940,11930,221
|
|
20231207,132500,45438050,11940,11940,11940,11940,19
|
|
20231207,132400,45211190,11960,11960,11960,11960,3
|
|
20231207,132300,45175310,11940,11940,11940,11940,0
|
|
20231207,132200,45175310,11940,11940,11940,11940,0
|
|
20231207,132100,45175310,11940,11940,11940,11940,0
|
|
20231207,132000,45175310,11940,11940,11940,11940,12
|
|
20231207,131900,45032030,11940,11940,11940,11940,0
|
|
20231207,131800,45032030,11940,11940,11940,11940,0
|
|
20231207,131700,45032030,11940,11940,11940,11940,0
|
|
20231207,131600,45032030,11940,11940,11940,11940,0
|
|
20231207,131500,45032030,11940,11940,11940,11940,111
|
|
20231207,131400,43706690,11950,11950,11950,11950,0
|
|
20231207,131300,43706690,11950,11950,11950,11950,0
|
|
20231207,131200,43706690,11950,11950,11950,11950,0
|
|
20231207,131100,43706690,11950,11950,11950,11950,0
|
|
20231207,131000,43706690,11950,11950,11950,11950,1
|
|
20231207,130900,43694740,11950,11950,11950,11950,59
|
|
20231207,130800,42989690,11980,11980,11980,11980,0
|
|
20231207,130700,42989690,11980,11980,11980,11980,0
|
|
20231207,130600,42989690,11980,11980,11980,11980,0
|
|
20231207,130500,42989690,11980,11980,11980,11980,0
|
|
20231207,130400,42989690,11980,11980,11980,11980,0
|
|
20231207,130300,42989690,11980,11980,11980,11980,0
|
|
20231207,130200,42989690,11980,11980,11980,11980,6
|
|
20231207,130100,42917810,11950,11950,11950,11950,0
|
|
20231207,130000,42917810,11950,11950,11950,11950,0
|
|
20231207,125900,42917810,11950,11950,11950,11950,0
|
|
20231207,125800,42917810,11950,11950,11950,11950,0
|
|
20231207,125700,42917810,11950,11950,11950,11950,0
|
|
20231207,125600,42917810,11950,11950,11950,11950,10
|
|
20231207,125500,42798310,11940,11940,11940,11940,0
|
|
20231207,125400,42798310,11940,11940,11940,11940,0
|
|
20231207,125300,42798310,11940,11940,11940,11940,0
|
|
20231207,125200,42798310,11940,11940,11940,11940,0
|
|
20231207,125100,42798310,11940,11940,11940,11940,0
|
|
20231207,125000,42798310,11940,11940,11940,11940,0
|
|
20231207,124900,42798310,11940,11940,11940,11940,0
|
|
20231207,124800,42798310,11940,11940,11940,11940,0
|
|
20231207,124700,42798310,11940,11940,11940,11940,0
|
|
20231207,124600,42798310,11940,11940,11940,11940,0
|
|
20231207,124500,42798310,11940,11940,11940,11940,0
|
|
20231207,124400,42798310,11940,11940,11940,11940,0
|
|
20231207,124300,42798310,11940,11940,11940,11940,0
|
|
20231207,124200,42798310,11940,11960,11960,11940,366
|
|
20231207,124100,38424550,11980,11980,11980,11980,0
|
|
20231207,124000,38424550,11980,11980,11980,11980,0
|
|
20231207,123900,38424550,11980,11980,11980,11980,0
|
|
20231207,123800,38424550,11980,11980,11980,11980,0
|
|
20231207,123700,38424550,11980,11980,11980,11980,0
|
|
20231207,123600,38424550,11980,11980,11980,11980,0
|
|
20231207,123500,38424550,11980,11980,11980,11980,0
|
|
20231207,123400,38424550,11980,11980,11980,11980,0
|
|
20231207,123300,38424550,11980,11980,11980,11980,0
|
|
20231207,123200,38424550,11980,11980,11980,11980,0
|
|
20231207,123100,38424550,11980,11980,11980,11980,1
|
|
20231207,123000,38412570,11980,11980,11980,11980,0
|
|
20231207,122900,38412570,11980,11980,11980,11980,0
|
|
20231207,122800,38412570,11980,11980,11980,11980,0
|
|
20231207,122700,38412570,11980,11980,11980,11980,0
|
|
20231207,122600,38412570,11980,11980,11980,11980,0
|
|
20231207,122500,38412570,11980,11980,11980,11980,31
|
|
20231207,122400,38041190,11980,11980,11980,11980,0
|
|
20231207,122300,38041190,11980,11980,11980,11980,0
|
|
20231207,122200,38041190,11980,11980,11980,11980,0
|
|
20231207,122100,38041190,11980,11980,11980,11980,0
|
|
20231207,122000,38041190,11980,11980,11980,11980,0
|
|
20231207,121900,38041190,11980,11980,11980,11980,0
|
|
20231207,121800,38041190,11980,11980,11980,11980,0
|
|
20231207,121700,38041190,11980,11980,11980,11980,0
|
|
20231207,121600,38041190,11980,11980,11980,11980,0
|
|
20231207,121500,38041190,11980,11980,11980,11980,0
|
|
20231207,121400,38041190,11980,11980,11980,11980,37
|
|
20231207,121300,37597930,11980,11980,11980,11980,0
|
|
20231207,121200,37597930,11980,11980,11980,11980,8
|
|
20231207,121100,37502090,11950,11950,11950,11950,0
|
|
20231207,121000,37502090,11950,11950,11950,11950,0
|
|
20231207,120900,37502090,11950,11950,11950,11950,0
|
|
20231207,120800,37502090,11950,11950,11950,11950,0
|
|
20231207,120700,37502090,11950,11950,11950,11950,0
|
|
20231207,120600,37502090,11950,11950,11950,11950,0
|
|
20231207,120500,37502090,11950,11950,11950,11950,0
|
|
20231207,120400,37502090,11950,11950,11950,11950,0
|
|
20231207,120300,37502090,11950,11950,11950,11950,0
|
|
20231207,120200,37502090,11950,11950,11950,11950,0
|
|
20231207,120100,37502090,11950,11950,11950,11950,0
|
|
20231207,120000,37502090,11950,11950,11950,11950,0
|
|
20231207,115900,37502090,11950,11950,11950,11950,0
|
|
20231207,115800,37502090,11950,11950,11950,11950,0
|
|
20231207,115700,37502090,11950,11950,11950,11950,0
|
|
20231207,115600,37502090,11950,11950,11950,11950,0
|
|
20231207,115500,37502090,11950,11950,11950,11950,1
|
|
20231207,115400,37490140,11950,11950,11950,11950,0
|
|
20231207,115300,37490140,11950,11950,11950,11950,0
|
|
20231207,115200,37490140,11950,11950,11950,11950,0
|
|
20231207,115100,37490140,11950,11950,11950,11950,3
|
|
20231207,115000,37454290,11980,11980,11980,11980,0
|
|
20231207,114900,37454290,11980,11980,11980,11980,10
|
|
20231207,114800,37334490,11980,11980,11980,11980,0
|
|
20231207,114700,37334490,11980,11980,11980,11980,0
|
|
20231207,114600,37334490,11980,11980,11980,11980,5
|
|
20231207,114500,37274590,11980,11980,11980,11980,0
|
|
20231207,114400,37274590,11980,11980,11980,11980,0
|
|
20231207,114300,37274590,11980,11980,11980,11980,0
|
|
20231207,114200,37274590,11980,11980,11980,11980,1
|
|
20231207,114100,37262610,11980,11980,11980,11980,3
|
|
20231207,114000,37226670,11950,11950,11950,11950,0
|
|
20231207,113900,37226670,11950,11950,11950,11950,0
|
|
20231207,113800,37226670,11950,11950,11950,11950,4
|
|
20231207,113700,37178870,11950,11950,11950,11950,0
|
|
20231207,113600,37178870,11950,11950,11950,11950,0
|
|
20231207,113500,37178870,11950,11950,11950,11950,0
|
|
20231207,113400,37178870,11950,11950,11950,11950,0
|
|
20231207,113300,37178870,11950,11950,11950,11950,0
|
|
20231207,113200,37178870,11950,11950,11950,11950,0
|
|
20231207,113100,37178870,11950,11950,11950,11950,0
|
|
20231207,113000,37178870,11950,11950,11950,11950,0
|
|
20231207,112900,37178870,11950,11960,11960,11950,135
|
|
20231207,112800,35564590,12000,12000,12000,12000,0
|
|
20231207,112700,35564590,12000,12000,12000,12000,0
|
|
20231207,112600,35564590,12000,12000,12000,12000,0
|
|
20231207,112500,35564590,12000,12000,12000,12000,2
|
|
20231207,112400,35540590,11960,11960,11960,11960,0
|
|
20231207,112300,35540590,11960,11960,11960,11960,0
|
|
20231207,112200,35540590,11960,11960,11960,11960,0
|
|
20231207,112100,35540590,11960,11960,11960,11960,0
|
|
20231207,112000,35540590,11960,11960,11960,11960,0
|
|
20231207,111900,35540590,11960,11960,11960,11960,0
|
|
20231207,111800,35540590,11960,11960,11960,11960,4
|
|
20231207,111700,35492750,11960,11960,11960,11960,0
|
|
20231207,111600,35492750,11960,11960,11960,11960,1
|
|
20231207,111500,35480790,11940,11940,11940,11940,0
|
|
20231207,111400,35480790,11940,11940,11940,11940,0
|
|
20231207,111300,35480790,11940,11940,11940,11940,0
|
|
20231207,111200,35480790,11940,11940,11940,11940,0
|
|
20231207,111100,35480790,11940,11940,11940,11940,0
|
|
20231207,111000,35480790,11940,11940,11940,11940,0
|
|
20231207,110900,35480790,11940,11940,11940,11940,0
|
|
20231207,110800,35480790,11940,11940,11940,11940,0
|
|
20231207,110700,35480790,11940,11950,11950,11940,43
|
|
20231207,110600,34966980,11950,11950,11950,11950,2
|
|
20231207,110500,34943080,11940,11940,11940,11940,0
|
|
20231207,110400,34943080,11940,11940,11940,11940,0
|
|
20231207,110300,34943080,11940,11940,11940,11940,0
|
|
20231207,110200,34943080,11940,11940,11940,11940,0
|
|
20231207,110100,34943080,11940,11940,11940,11940,0
|
|
20231207,110000,34943080,11940,11940,11940,11940,0
|
|
20231207,105900,34943080,11940,11940,11940,11940,0
|
|
20231207,105800,34943080,11940,11940,11940,11940,0
|
|
20231207,105700,34943080,11940,11940,11940,11940,39
|
|
20231207,105600,34477420,11940,11940,11940,11940,0
|
|
20231207,105500,34477420,11940,11940,11940,11940,0
|
|
20231207,105400,34477420,11940,11940,11940,11940,0
|
|
20231207,105300,34477420,11940,11940,11940,11940,40
|
|
20231207,105200,33999820,11940,11940,11940,11940,0
|
|
20231207,105100,33999820,11940,11940,11940,11940,0
|
|
20231207,105000,33999820,11940,11940,11940,11940,0
|
|
20231207,104900,33999820,11940,11940,11940,11940,0
|
|
20231207,104800,33999820,11940,11940,11940,11940,1
|
|
20231207,104700,33987880,11920,11920,11920,11920,0
|
|
20231207,104600,33987880,11920,11920,11920,11920,0
|
|
20231207,104500,33987880,11920,11920,11920,11920,0
|
|
20231207,104400,33987880,11920,11920,11920,11920,0
|
|
20231207,104300,33987880,11920,11920,11920,11920,0
|
|
20231207,104200,33987880,11920,11920,11920,11920,0
|
|
20231207,104100,33987880,11920,11920,11920,11920,0
|
|
20231207,104000,33987880,11920,11920,11920,11920,0
|
|
20231207,103900,33987880,11920,11920,11920,11920,0
|
|
20231207,103800,33987880,11920,11920,11920,11920,0
|
|
20231207,103700,33987880,11920,11920,11920,11920,0
|
|
20231207,103600,33987880,11920,11920,11920,11920,0
|
|
20231207,103500,33987880,11920,11920,11920,11920,0
|
|
20231207,103400,33987880,11920,11920,11920,11920,0
|
|
20231207,103300,33987880,11920,11920,11920,11920,0
|
|
20231207,103200,33987880,11920,11920,11920,11920,14
|
|
20231207,103100,33821000,11910,11910,11910,11910,0
|
|
20231207,103000,33821000,11910,11910,11910,11910,0
|
|
20231207,102900,33821000,11910,11910,11910,11910,0
|
|
20231207,102800,33821000,11910,11910,11910,11910,0
|
|
20231207,102700,33821000,11910,11910,11910,11910,0
|
|
20231207,102600,33821000,11910,11910,11910,11910,0
|
|
20231207,102500,33821000,11910,11940,11940,11910,28
|
|
20231207,102400,33487430,11910,11910,11910,11910,0
|
|
20231207,102300,33487430,11910,11910,11910,11910,0
|
|
20231207,102200,33487430,11910,11910,11910,11910,0
|
|
20231207,102100,33487430,11910,11910,11910,11910,40
|
|
20231207,102000,33011030,11910,11910,11910,11910,0
|
|
20231207,101900,33011030,11910,11920,11920,11910,225
|
|
20231207,101800,30331030,11920,11920,11920,11920,64
|
|
20231207,101700,29568150,11920,11920,11920,11920,0
|
|
20231207,101600,29568150,11920,11930,11930,11920,73
|
|
20231207,101500,28697960,11930,11930,11930,11930,57
|
|
20231207,101400,28017950,11940,11940,11940,11940,0
|
|
20231207,101300,28017950,11940,11940,11940,11940,0
|
|
20231207,101200,28017950,11940,11940,11940,11940,2
|
|
20231207,101100,27994070,11940,11940,11940,11940,0
|
|
20231207,101000,27994070,11940,11940,11940,11940,24
|
|
20231207,100900,27707510,11940,11940,11940,11940,0
|
|
20231207,100800,27707510,11940,11940,11940,11940,0
|
|
20231207,100700,27707510,11940,11940,11940,11940,0
|
|
20231207,100600,27707510,11940,11940,11940,11940,10
|
|
20231207,100500,27588110,11950,11950,11950,11950,0
|
|
20231207,100400,27588110,11950,11950,11950,11950,0
|
|
20231207,100300,27588110,11950,11950,11950,11950,0
|
|
20231207,100200,27588110,11950,11950,11950,11950,0
|
|
20231207,100100,27588110,11950,11950,11950,11950,0
|
|
20231207,100000,27588110,11950,11950,11950,11950,0
|
|
20231207,095900,27588110,11950,11950,11950,11950,0
|
|
20231207,095800,27588110,11950,11950,11950,11950,0
|
|
20231207,095700,27588110,11950,11950,11950,11950,587
|
|
20231207,095600,20573460,11950,11950,11950,11950,0
|
|
20231207,095500,20573460,11950,11950,11950,11950,0
|
|
20231207,095400,20573460,11950,11950,11950,11950,0
|
|
20231207,095300,20573460,11950,11950,11950,11950,0
|
|
20231207,095200,20573460,11950,11950,11950,11950,0
|
|
20231207,095100,20573460,11950,11950,11950,11950,0
|
|
20231207,095000,20573460,11950,11950,11950,11950,0
|
|
20231207,094900,20573460,11950,11950,11950,11950,0
|
|
20231207,094800,20573460,11950,11950,11950,11950,0
|
|
20231207,094700,20573460,11950,11950,11950,11950,0
|
|
20231207,094600,20573460,11950,11950,11950,11950,0
|
|
20231207,094500,20573460,11950,11950,11950,11950,0
|
|
20231207,094400,20573460,11950,11950,11950,11950,0
|
|
20231207,094300,20573460,11950,11950,11950,11950,0
|
|
20231207,094200,20573460,11950,11950,11950,11950,0
|
|
20231207,094100,20573460,11950,11950,11950,11950,0
|
|
20231207,094000,20573460,11950,11950,11950,11950,1
|
|
20231207,093900,20561510,11950,11950,11950,11950,0
|
|
20231207,093800,20561510,11950,11950,11950,11950,0
|
|
20231207,093700,20561510,11950,11950,11950,11950,0
|
|
20231207,093600,20561510,11950,11950,11950,11950,252
|
|
20231207,093500,17550110,11950,11950,11950,11950,0
|
|
20231207,093400,17550110,11950,11950,11950,11950,40
|
|
20231207,093300,17072110,11950,11990,11990,11950,964
|
|
20231207,093200,5549000,12000,12000,12000,12000,1
|
|
20231207,093100,5537000,12000,12000,12000,12000,0
|
|
20231207,093000,5537000,12000,12000,12000,12000,1
|
|
20231207,092900,5525000,11970,11970,11970,11970,0
|
|
20231207,092800,5525000,11970,11970,11970,11970,0
|
|
20231207,092700,5525000,11970,11970,11970,11970,0
|
|
20231207,092600,5525000,11970,11970,11970,11970,10
|
|
20231207,092500,5405300,12020,12020,12020,12020,1
|
|
20231207,092400,5393280,12020,12020,12020,12020,1
|
|
20231207,092300,5381260,11970,11970,11970,11970,10
|
|
20231207,092200,5261560,11970,11970,11970,11970,0
|
|
20231207,092100,5261560,11970,11970,11970,11970,0
|
|
20231207,092000,5261560,11970,11970,11970,11970,0
|
|
20231207,091900,5261560,11970,11970,11970,11970,0
|
|
20231207,091800,5261560,11970,11970,11970,11970,0
|
|
20231207,091700,5261560,11970,11970,11970,11970,46
|
|
20231207,091600,4710940,11970,11970,11970,11950,104
|
|
20231207,091500,3466580,12030,12030,12030,12030,0
|
|
20231207,091400,3466580,12030,12030,12030,12030,0
|
|
20231207,091300,3466580,12030,12030,12030,12030,0
|
|
20231207,091200,3466580,12030,12030,12030,12030,0
|
|
20231207,091100,3466580,12030,12030,12030,12030,0
|
|
20231207,091000,3466580,12030,12030,12030,12030,13
|
|
20231207,090900,3310190,12030,12030,12030,12030,1
|
|
20231207,090800,3298160,11970,11970,11970,11970,0
|
|
20231207,090700,3298160,11970,11970,11970,11970,0
|
|
20231207,090600,3298160,11970,11970,11970,11970,0
|
|
20231207,090500,3298160,11970,12030,12030,11970,247
|
|
20231207,090400,337540,12030,12030,12030,12030,3
|
|
20231207,090300,301450,12030,12030,12030,12030,0
|
|
20231207,090200,301450,12030,12030,12030,12030,0
|
|
20231207,090100,301450,12030,12030,12030,12030,15
|
|
20231207,090000,121000,12100,12100,12100,12100,10
|