704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,204100,190888690,6620,6620,6620,6620,306
|
|
20231207,204000,190888690,6620,6620,6620,6620,0
|
|
20231207,203900,190888690,6620,6620,6620,6620,0
|
|
20231207,203800,190888690,6620,6620,6620,6620,0
|
|
20231207,203700,190888690,6620,6620,6620,6620,0
|
|
20231207,203600,190888690,6620,6620,6620,6620,0
|
|
20231207,203500,190888690,6620,6620,6620,6620,0
|
|
20231207,203400,190888690,6620,6620,6620,6620,0
|
|
20231207,203300,190888690,6620,6620,6620,6620,0
|
|
20231207,203200,190888690,6620,6620,6620,6620,0
|
|
20231207,203100,190888690,6620,6620,6620,6620,0
|
|
20231207,203000,190888690,6620,6620,6620,6620,0
|
|
20231207,202900,190888690,6620,6620,6620,6620,0
|
|
20231207,202800,190888690,6620,6620,6620,6620,0
|
|
20231207,202700,190888690,6620,6620,6620,6620,0
|
|
20231207,202600,190888690,6620,6620,6620,6620,0
|
|
20231207,202500,190888690,6620,6620,6620,6620,0
|
|
20231207,202400,190888690,6620,6620,6620,6620,0
|
|
20231207,202300,190888690,6620,6620,6620,6620,0
|
|
20231207,202200,190888690,6620,6620,6620,6620,0
|
|
20231207,202100,190888690,6620,6620,6620,6620,0
|
|
20231207,202000,190888690,6620,6620,6620,6620,0
|
|
20231207,201900,190888690,6620,6620,6620,6620,0
|
|
20231207,201800,190888690,6620,6620,6620,6620,0
|
|
20231207,201700,190888690,6620,6620,6620,6620,0
|
|
20231207,201600,190888690,6620,6620,6620,6620,0
|
|
20231207,201500,190888690,6620,6620,6620,6620,0
|
|
20231207,201400,190888690,6620,6620,6620,6620,0
|
|
20231207,201300,190888690,6620,6620,6620,6620,0
|
|
20231207,201200,190888690,6620,6620,6620,6620,0
|
|
20231207,201100,190888690,6620,6620,6620,6620,306
|
|
20231207,201000,190888690,6620,6620,6620,6620,0
|
|
20231207,200900,190888690,6620,6620,6620,6620,0
|
|
20231207,200800,190888690,6620,6620,6620,6620,0
|
|
20231207,200700,190888690,6620,6620,6620,6620,0
|
|
20231207,200600,190888690,6620,6620,6620,6620,0
|
|
20231207,200500,190888690,6620,6620,6620,6620,0
|
|
20231207,200400,190888690,6620,6620,6620,6620,0
|
|
20231207,200300,190888690,6620,6620,6620,6620,0
|
|
20231207,200200,190888690,6620,6620,6620,6620,0
|
|
20231207,200100,190888690,6620,6620,6620,6620,0
|
|
20231207,200000,190888690,6620,6620,6620,6620,0
|
|
20231207,195900,190888690,6620,6620,6620,6620,0
|
|
20231207,195800,190888690,6620,6620,6620,6620,0
|
|
20231207,195700,190888690,6620,6620,6620,6620,0
|
|
20231207,195600,190888690,6620,6620,6620,6620,0
|
|
20231207,195500,190888690,6620,6620,6620,6620,0
|
|
20231207,195400,190888690,6620,6620,6620,6620,0
|
|
20231207,195300,190888690,6620,6620,6620,6620,0
|
|
20231207,195200,190888690,6620,6620,6620,6620,0
|
|
20231207,195100,190888690,6620,6620,6620,6620,0
|
|
20231207,195000,190888690,6620,6620,6620,6620,0
|
|
20231207,194900,190888690,6620,6620,6620,6620,0
|
|
20231207,194800,190888690,6620,6620,6620,6620,0
|
|
20231207,194700,190888690,6620,6620,6620,6620,0
|
|
20231207,194600,190888690,6620,6620,6620,6620,0
|
|
20231207,194500,190888690,6620,6620,6620,6620,0
|
|
20231207,194400,190888690,6620,6620,6620,6620,0
|
|
20231207,194300,190888690,6620,6620,6620,6620,0
|
|
20231207,194200,190888690,6620,6620,6620,6620,0
|
|
20231207,194100,190888690,6620,6620,6620,6620,306
|
|
20231207,194000,190888690,6620,6620,6620,6620,0
|
|
20231207,193900,190888690,6620,6620,6620,6620,0
|
|
20231207,193800,190888690,6620,6620,6620,6620,0
|
|
20231207,193700,190888690,6620,6620,6620,6620,0
|
|
20231207,193600,190888690,6620,6620,6620,6620,0
|
|
20231207,193500,190888690,6620,6620,6620,6620,0
|
|
20231207,193400,190888690,6620,6620,6620,6620,0
|
|
20231207,193300,190888690,6620,6620,6620,6620,0
|
|
20231207,193200,190888690,6620,6620,6620,6620,0
|
|
20231207,193100,190888690,6620,6620,6620,6620,0
|
|
20231207,193000,190888690,6620,6620,6620,6620,0
|
|
20231207,192900,190888690,6620,6620,6620,6620,0
|
|
20231207,192800,190888690,6620,6620,6620,6620,0
|
|
20231207,192700,190888690,6620,6620,6620,6620,0
|
|
20231207,192600,190888690,6620,6620,6620,6620,0
|
|
20231207,192500,190888690,6620,6620,6620,6620,0
|
|
20231207,192400,190888690,6620,6620,6620,6620,0
|
|
20231207,192300,190888690,6620,6620,6620,6620,0
|
|
20231207,192200,190888690,6620,6620,6620,6620,0
|
|
20231207,192100,190888690,6620,6620,6620,6620,0
|
|
20231207,192000,190888690,6620,6620,6620,6620,0
|
|
20231207,191900,190888690,6620,6620,6620,6620,0
|
|
20231207,191800,190888690,6620,6620,6620,6620,0
|
|
20231207,191700,190888690,6620,6620,6620,6620,0
|
|
20231207,191600,190888690,6620,6620,6620,6620,0
|
|
20231207,191500,190888690,6620,6620,6620,6620,0
|
|
20231207,191400,190888690,6620,6620,6620,6620,0
|
|
20231207,191300,190888690,6620,6620,6620,6620,0
|
|
20231207,191200,190888690,6620,6620,6620,6620,0
|
|
20231207,191100,190888690,6620,6620,6620,6620,306
|
|
20231207,191000,190888690,6620,6620,6620,6620,0
|
|
20231207,190900,190888690,6620,6620,6620,6620,0
|
|
20231207,190800,190888690,6620,6620,6620,6620,0
|
|
20231207,190700,190888690,6620,6620,6620,6620,0
|
|
20231207,190600,190888690,6620,6620,6620,6620,0
|
|
20231207,190500,190888690,6620,6620,6620,6620,0
|
|
20231207,190400,190888690,6620,6620,6620,6620,0
|
|
20231207,190300,190888690,6620,6620,6620,6620,0
|
|
20231207,190200,190888690,6620,6620,6620,6620,0
|
|
20231207,190100,190888690,6620,6620,6620,6620,0
|
|
20231207,190000,190888690,6620,6620,6620,6620,0
|
|
20231207,185900,190888690,6620,6620,6620,6620,0
|
|
20231207,185800,190888690,6620,6620,6620,6620,0
|
|
20231207,185700,190888690,6620,6620,6620,6620,0
|
|
20231207,185600,190888690,6620,6620,6620,6620,0
|
|
20231207,185500,190888690,6620,6620,6620,6620,0
|
|
20231207,185400,190888690,6620,6620,6620,6620,0
|
|
20231207,185300,190888690,6620,6620,6620,6620,0
|
|
20231207,185200,190888690,6620,6620,6620,6620,0
|
|
20231207,185100,190888690,6620,6620,6620,6620,0
|
|
20231207,185000,190888690,6620,6620,6620,6620,0
|
|
20231207,184900,190888690,6620,6620,6620,6620,0
|
|
20231207,184800,190888690,6620,6620,6620,6620,0
|
|
20231207,184700,190888690,6620,6620,6620,6620,0
|
|
20231207,184600,190888690,6620,6620,6620,6620,0
|
|
20231207,184500,190888690,6620,6620,6620,6620,0
|
|
20231207,184400,190888690,6620,6620,6620,6620,0
|
|
20231207,184300,190888690,6620,6620,6620,6620,0
|
|
20231207,184200,190888690,6620,6620,6620,6620,0
|
|
20231207,184100,190888690,6620,6620,6620,6620,306
|
|
20231207,184000,190888690,6620,6620,6620,6620,0
|
|
20231207,183900,190888690,6620,6620,6620,6620,0
|
|
20231207,183800,190888690,6620,6620,6620,6620,0
|
|
20231207,183700,190888690,6620,6620,6620,6620,0
|
|
20231207,183600,190888690,6620,6620,6620,6620,0
|
|
20231207,183500,190888690,6620,6620,6620,6620,0
|
|
20231207,183400,190888690,6620,6620,6620,6620,0
|
|
20231207,183300,190888690,6620,6620,6620,6620,0
|
|
20231207,183200,190888690,6620,6620,6620,6620,0
|
|
20231207,183100,190888690,6620,6620,6620,6620,0
|
|
20231207,183000,190888690,6620,6620,6620,6620,0
|
|
20231207,182900,190888690,6620,6620,6620,6620,0
|
|
20231207,182800,190888690,6620,6620,6620,6620,0
|
|
20231207,182700,190888690,6620,6620,6620,6620,0
|
|
20231207,182600,190888690,6620,6620,6620,6620,0
|
|
20231207,182500,190888690,6620,6620,6620,6620,0
|
|
20231207,182400,190888690,6620,6620,6620,6620,0
|
|
20231207,182300,190888690,6620,6620,6620,6620,0
|
|
20231207,182200,190888690,6620,6620,6620,6620,0
|
|
20231207,182100,190888690,6620,6620,6620,6620,0
|
|
20231207,182000,190888690,6620,6620,6620,6620,0
|
|
20231207,181900,190888690,6620,6620,6620,6620,0
|
|
20231207,181800,190888690,6620,6620,6620,6620,0
|
|
20231207,181700,190888690,6620,6620,6620,6620,0
|
|
20231207,181600,190888690,6620,6620,6620,6620,0
|
|
20231207,181500,190888690,6620,6620,6620,6620,0
|
|
20231207,181400,190888690,6620,6620,6620,6620,0
|
|
20231207,181300,190888690,6620,6620,6620,6620,0
|
|
20231207,181200,190888690,6620,6620,6620,6620,0
|
|
20231207,181100,190888690,6620,6620,6620,6620,306
|
|
20231207,181000,190888690,6620,6620,6620,6620,0
|
|
20231207,180900,190888690,6620,6620,6620,6620,0
|
|
20231207,180800,190888690,6620,6620,6620,6620,0
|
|
20231207,180700,190888690,6620,6620,6620,6620,0
|
|
20231207,180600,190888690,6620,6620,6620,6620,0
|
|
20231207,180500,190888690,6620,6620,6620,6620,0
|
|
20231207,180400,190888690,6620,6620,6620,6620,0
|
|
20231207,180300,190888690,6620,6620,6620,6620,0
|
|
20231207,180200,190888690,6620,6620,6620,6620,0
|
|
20231207,180100,190888690,6620,6620,6620,6620,0
|
|
20231207,180000,190888690,6620,6620,6620,6620,0
|
|
20231207,175900,190888690,6620,6620,6620,6620,0
|
|
20231207,175800,190888690,6620,6620,6620,6620,0
|
|
20231207,175700,190888690,6620,6620,6620,6620,0
|
|
20231207,175600,190888690,6620,6620,6620,6620,0
|
|
20231207,175500,190888690,6620,6620,6620,6620,0
|
|
20231207,175400,190888690,6620,6620,6620,6620,0
|
|
20231207,175300,190888690,6620,6620,6620,6620,0
|
|
20231207,175200,190888690,6620,6620,6620,6620,0
|
|
20231207,175100,190888690,6620,6620,6620,6620,0
|
|
20231207,175000,190888690,6620,6620,6620,6620,0
|
|
20231207,174900,190888690,6620,6620,6620,6620,0
|
|
20231207,174800,190888690,6620,6620,6620,6620,0
|
|
20231207,174700,190888690,6620,6620,6620,6620,0
|
|
20231207,174600,190888690,6620,6620,6620,6620,0
|
|
20231207,174500,190888690,6620,6620,6620,6620,0
|
|
20231207,174400,190888690,6620,6620,6620,6620,0
|
|
20231207,174300,190888690,6620,6620,6620,6620,0
|
|
20231207,174200,190888690,6620,6620,6620,6620,0
|
|
20231207,174100,190888690,6620,6620,6620,6620,306
|
|
20231207,174000,190888690,6620,6620,6620,6620,0
|
|
20231207,173900,190888690,6620,6620,6620,6620,0
|
|
20231207,173800,190888690,6620,6620,6620,6620,0
|
|
20231207,173700,190888690,6620,6620,6620,6620,0
|
|
20231207,173600,190888690,6620,6620,6620,6620,0
|
|
20231207,173500,190888690,6620,6620,6620,6620,0
|
|
20231207,173400,190888690,6620,6620,6620,6620,0
|
|
20231207,173300,190888690,6620,6620,6620,6620,0
|
|
20231207,173200,190888690,6620,6620,6620,6620,0
|
|
20231207,173100,190888690,6620,6620,6620,6620,0
|
|
20231207,173000,190888690,6620,6620,6620,6620,0
|
|
20231207,172900,190888690,6620,6620,6620,6620,0
|
|
20231207,172800,190888690,6620,6620,6620,6620,0
|
|
20231207,172700,190888690,6620,6620,6620,6620,0
|
|
20231207,172600,190888690,6620,6620,6620,6620,0
|
|
20231207,172500,190888690,6620,6620,6620,6620,0
|
|
20231207,172400,190888690,6620,6620,6620,6620,0
|
|
20231207,172300,190888690,6620,6620,6620,6620,0
|
|
20231207,172200,190888690,6620,6620,6620,6620,0
|
|
20231207,172100,190888690,6620,6620,6620,6620,0
|
|
20231207,172000,190888690,6620,6620,6620,6620,0
|
|
20231207,171900,190888690,6620,6620,6620,6620,0
|
|
20231207,171800,190888690,6620,6620,6620,6620,0
|
|
20231207,171700,190888690,6620,6620,6620,6620,0
|
|
20231207,171600,190888690,6620,6620,6620,6620,0
|
|
20231207,171500,190888690,6620,6620,6620,6620,0
|
|
20231207,171400,190888690,6620,6620,6620,6620,0
|
|
20231207,171300,190888690,6620,6620,6620,6620,0
|
|
20231207,171200,190888690,6620,6620,6620,6620,0
|
|
20231207,171100,190888690,6620,6620,6620,6620,306
|
|
20231207,171000,190888690,6620,6620,6620,6620,0
|
|
20231207,170900,190888690,6620,6620,6620,6620,0
|
|
20231207,170800,190888690,6620,6620,6620,6620,0
|
|
20231207,170700,190888690,6620,6620,6620,6620,0
|
|
20231207,170600,190888690,6620,6620,6620,6620,0
|
|
20231207,170500,190888690,6620,6620,6620,6620,0
|
|
20231207,170400,190888690,6620,6620,6620,6620,0
|
|
20231207,170300,190888690,6620,6620,6620,6620,0
|
|
20231207,170200,190888690,6620,6620,6620,6620,0
|
|
20231207,170100,190888690,6620,6620,6620,6620,0
|
|
20231207,170000,190888690,6620,6620,6620,6620,0
|
|
20231207,165900,190888690,6620,6620,6620,6620,0
|
|
20231207,165800,190888690,6620,6620,6620,6620,0
|
|
20231207,165700,190888690,6620,6620,6620,6620,0
|
|
20231207,165600,190888690,6620,6620,6620,6620,0
|
|
20231207,165500,190888690,6620,6620,6620,6620,0
|
|
20231207,165400,190888690,6620,6620,6620,6620,0
|
|
20231207,165300,190888690,6620,6620,6620,6620,0
|
|
20231207,165200,190888690,6620,6620,6620,6620,0
|
|
20231207,165100,190888690,6620,6620,6620,6620,0
|
|
20231207,165000,190888690,6620,6620,6620,6620,0
|
|
20231207,164900,190888690,6620,6620,6620,6620,0
|
|
20231207,164800,190888690,6620,6620,6620,6620,0
|
|
20231207,164700,190888690,6620,6620,6620,6620,0
|
|
20231207,164600,190888690,6620,6620,6620,6620,0
|
|
20231207,164500,190888690,6620,6620,6620,6620,0
|
|
20231207,164400,190888690,6620,6620,6620,6620,0
|
|
20231207,164300,190888690,6620,6620,6620,6620,0
|
|
20231207,164200,190888690,6620,6620,6620,6620,0
|
|
20231207,164100,190888690,6620,6620,6620,6620,306
|
|
20231207,164000,190888690,6620,6620,6620,6620,0
|
|
20231207,163900,190888690,6620,6620,6620,6620,0
|
|
20231207,163800,190888690,6620,6620,6620,6620,0
|
|
20231207,163700,190888690,6620,6620,6620,6620,0
|
|
20231207,163600,190888690,6620,6620,6620,6620,0
|
|
20231207,163500,190888690,6620,6620,6620,6620,0
|
|
20231207,163400,190888690,6620,6620,6620,6620,0
|
|
20231207,163300,190888690,6620,6620,6620,6620,0
|
|
20231207,163200,190888690,6620,6620,6620,6620,0
|
|
20231207,163100,190888690,6620,6620,6620,6620,0
|
|
20231207,163000,190888690,6620,6620,6620,6620,0
|
|
20231207,162900,190888690,6620,6620,6620,6620,0
|
|
20231207,162800,190888690,6620,6620,6620,6620,0
|
|
20231207,162700,190888690,6620,6620,6620,6620,0
|
|
20231207,162600,190888690,6620,6620,6620,6620,0
|
|
20231207,162500,190888690,6620,6620,6620,6620,0
|
|
20231207,162400,190888690,6620,6620,6620,6620,0
|
|
20231207,162300,190888690,6620,6620,6620,6620,0
|
|
20231207,162200,190888690,6620,6620,6620,6620,0
|
|
20231207,162100,190888690,6620,6620,6620,6620,0
|
|
20231207,162000,190888690,6620,6620,6620,6620,0
|
|
20231207,161900,190888690,6620,6620,6620,6620,0
|
|
20231207,161800,190888690,6620,6620,6620,6620,0
|
|
20231207,161700,190888690,6620,6620,6620,6620,0
|
|
20231207,161600,190888690,6620,6620,6620,6620,0
|
|
20231207,161500,190888690,6620,6620,6620,6620,0
|
|
20231207,161400,190888690,6620,6620,6620,6620,0
|
|
20231207,161300,190888690,6620,6620,6620,6620,0
|
|
20231207,161200,190888690,6620,6620,6620,6620,0
|
|
20231207,161100,190888690,6620,6620,6620,6620,306
|
|
20231207,161000,190888690,6620,6620,6620,6620,0
|
|
20231207,160900,190888690,6620,6620,6620,6620,0
|
|
20231207,160800,190888690,6620,6620,6620,6620,0
|
|
20231207,160700,190888690,6620,6620,6620,6620,0
|
|
20231207,160600,190888690,6620,6620,6620,6620,0
|
|
20231207,160500,190888690,6620,6620,6620,6620,0
|
|
20231207,160400,190888690,6620,6620,6620,6620,0
|
|
20231207,160300,190888690,6620,6620,6620,6620,0
|
|
20231207,160200,190888690,6620,6620,6620,6620,0
|
|
20231207,160100,190888690,6620,6620,6620,6620,0
|
|
20231207,160000,190888690,6620,6620,6620,6620,0
|
|
20231207,155900,190888690,6620,6620,6620,6620,0
|
|
20231207,155800,190888690,6620,6620,6620,6620,0
|
|
20231207,155700,190888690,6620,6620,6620,6620,0
|
|
20231207,155600,190888690,6620,6620,6620,6620,0
|
|
20231207,155500,190888690,6620,6620,6620,6620,0
|
|
20231207,155400,190888690,6620,6620,6620,6620,0
|
|
20231207,155300,190888690,6620,6620,6620,6620,0
|
|
20231207,155200,190888690,6620,6620,6620,6620,0
|
|
20231207,155100,190888690,6620,6620,6620,6620,0
|
|
20231207,155000,190888690,6620,6620,6620,6620,0
|
|
20231207,154900,190888690,6620,6620,6620,6620,0
|
|
20231207,154800,190888690,6620,6620,6620,6620,0
|
|
20231207,154700,190888690,6620,6620,6620,6620,0
|
|
20231207,154600,190888690,6620,6620,6620,6620,0
|
|
20231207,154500,190888690,6620,6620,6620,6620,0
|
|
20231207,154400,190888690,6620,6620,6620,6620,0
|
|
20231207,154300,190888690,6620,6620,6620,6620,0
|
|
20231207,154200,190888690,6620,6620,6620,6620,0
|
|
20231207,154100,190888690,6620,6620,6620,6620,306
|
|
20231207,154000,190888690,6620,6620,6620,6620,0
|
|
20231207,153900,190888690,6620,6620,6620,6620,0
|
|
20231207,153800,190888690,6620,6620,6620,6620,0
|
|
20231207,153700,190888690,6620,6620,6620,6620,0
|
|
20231207,153600,190888690,6620,6620,6620,6620,0
|
|
20231207,153500,190888690,6620,6620,6620,6620,0
|
|
20231207,153400,190888690,6620,6620,6620,6620,0
|
|
20231207,153300,190888690,6620,6620,6620,6620,0
|
|
20231207,153200,190888690,6620,6620,6620,6620,0
|
|
20231207,153100,190888690,6620,6620,6620,6620,0
|
|
20231207,153000,190888690,6620,6620,6620,6620,306
|
|
20231207,152900,188862970,6620,6620,6620,6620,0
|
|
20231207,152800,188862970,6620,6620,6620,6620,0
|
|
20231207,152700,188862970,6620,6620,6620,6620,0
|
|
20231207,152600,188862970,6620,6620,6620,6620,0
|
|
20231207,152500,188862970,6620,6620,6620,6620,0
|
|
20231207,152400,188862970,6620,6620,6620,6620,0
|
|
20231207,152300,188862970,6620,6620,6620,6620,0
|
|
20231207,152200,188862970,6620,6620,6620,6620,0
|
|
20231207,152100,188862970,6620,6620,6620,6620,0
|
|
20231207,152000,188862970,6620,6620,6620,6620,0
|
|
20231207,151900,188862970,6620,6630,6630,6620,683
|
|
20231207,151800,184340390,6630,6630,6630,6630,156
|
|
20231207,151700,183306110,6640,6630,6640,6630,121
|
|
20231207,151600,182503770,6640,6640,6640,6640,10
|
|
20231207,151500,182437370,6660,6630,6660,6630,50
|
|
20231207,151400,182105270,6640,6640,6640,6640,0
|
|
20231207,151300,182105270,6640,6650,6650,6640,805
|
|
20231207,151200,176759070,6640,6640,6640,6640,0
|
|
20231207,151100,176759070,6640,6640,6640,6640,0
|
|
20231207,151000,176759070,6640,6640,6640,6640,25
|
|
20231207,150900,176593070,6640,6640,6640,6640,0
|
|
20231207,150800,176593070,6640,6640,6640,6640,0
|
|
20231207,150700,176593070,6640,6640,6640,6640,0
|
|
20231207,150600,176593070,6640,6640,6640,6640,0
|
|
20231207,150500,176593070,6640,6640,6640,6640,0
|
|
20231207,150400,176593070,6640,6640,6640,6640,6
|
|
20231207,150300,176553230,6650,6650,6650,6650,0
|
|
20231207,150200,176553230,6650,6650,6650,6650,0
|
|
20231207,150100,176553230,6650,6650,6650,6650,75
|
|
20231207,150000,176054480,6650,6650,6650,6650,75
|
|
20231207,145900,175555730,6650,6650,6650,6650,0
|
|
20231207,145800,175555730,6650,6650,6650,6650,0
|
|
20231207,145700,175555730,6650,6650,6650,6650,0
|
|
20231207,145600,175555730,6650,6650,6650,6650,0
|
|
20231207,145500,175555730,6650,6650,6650,6650,0
|
|
20231207,145400,175555730,6650,6650,6650,6650,0
|
|
20231207,145300,175555730,6650,6650,6650,6650,5
|
|
20231207,145200,175522480,6650,6650,6650,6650,0
|
|
20231207,145100,175522480,6650,6650,6650,6650,1
|
|
20231207,145000,175515830,6620,6650,6650,6620,101
|
|
20231207,144900,174847180,6620,6620,6620,6620,0
|
|
20231207,144800,174847180,6620,6640,6640,6620,884
|
|
20231207,144700,168993830,6670,6670,6670,6670,0
|
|
20231207,144600,168993830,6670,6670,6670,6670,0
|
|
20231207,144500,168993830,6670,6670,6670,6670,0
|
|
20231207,144400,168993830,6670,6670,6670,6670,0
|
|
20231207,144300,168993830,6670,6670,6670,6670,0
|
|
20231207,144200,168993830,6670,6670,6670,6670,0
|
|
20231207,144100,168993830,6670,6670,6670,6670,0
|
|
20231207,144000,168993830,6670,6670,6670,6670,0
|
|
20231207,143900,168993830,6670,6670,6670,6670,0
|
|
20231207,143800,168993830,6670,6670,6670,6670,0
|
|
20231207,143700,168993830,6670,6670,6670,6670,0
|
|
20231207,143600,168993830,6670,6670,6670,6670,0
|
|
20231207,143500,168993830,6670,6670,6670,6670,0
|
|
20231207,143400,168993830,6670,6670,6670,6670,0
|
|
20231207,143300,168993830,6670,6670,6670,6670,0
|
|
20231207,143200,168993830,6670,6670,6670,6670,0
|
|
20231207,143100,168993830,6670,6670,6670,6670,0
|
|
20231207,143000,168993830,6670,6670,6670,6670,1
|
|
20231207,142900,168987160,6630,6630,6630,6630,0
|
|
20231207,142800,168987160,6630,6630,6630,6630,0
|
|
20231207,142700,168987160,6630,6630,6630,6630,0
|
|
20231207,142600,168987160,6630,6630,6630,6630,0
|
|
20231207,142500,168987160,6630,6630,6630,6630,0
|
|
20231207,142400,168987160,6630,6630,6630,6630,100
|
|
20231207,142300,168324160,6630,6630,6630,6630,78
|
|
20231207,142200,167807020,6630,6630,6630,6630,0
|
|
20231207,142100,167807020,6630,6630,6630,6630,0
|
|
20231207,142000,167807020,6630,6640,6640,6630,600
|
|
20231207,141900,163827920,6670,6670,6670,6670,0
|
|
20231207,141800,163827920,6670,6670,6670,6670,0
|
|
20231207,141700,163827920,6670,6670,6670,6670,0
|
|
20231207,141600,163827920,6670,6670,6670,6670,1
|
|
20231207,141500,163821250,6630,6630,6630,6630,0
|
|
20231207,141400,163821250,6630,6630,6630,6630,0
|
|
20231207,141300,163821250,6630,6630,6630,6630,0
|
|
20231207,141200,163821250,6630,6650,6650,6630,389
|
|
20231207,141100,161238470,6670,6670,6670,6670,550
|
|
20231207,141000,157569970,6670,6670,6670,6670,8
|
|
20231207,140900,157516610,6650,6650,6650,6650,0
|
|
20231207,140800,157516610,6650,6650,6650,6650,0
|
|
20231207,140700,157516610,6650,6660,6660,6650,2
|
|
20231207,140600,157503300,6650,6650,6650,6650,0
|
|
20231207,140500,157503300,6650,6650,6650,6650,100
|
|
20231207,140400,156838300,6640,6640,6640,6640,0
|
|
20231207,140300,156838300,6640,6640,6640,6640,0
|
|
20231207,140200,156838300,6640,6640,6640,6640,0
|
|
20231207,140100,156838300,6640,6640,6640,6640,0
|
|
20231207,140000,156838300,6640,6640,6640,6640,0
|
|
20231207,135900,156838300,6640,6640,6640,6640,0
|
|
20231207,135800,156838300,6640,6640,6640,6640,0
|
|
20231207,135700,156838300,6640,6640,6640,6640,274
|
|
20231207,135600,155018940,6650,6660,6660,6650,426
|
|
20231207,135500,152185860,6690,6690,6690,6690,0
|
|
20231207,135400,152185860,6690,6690,6690,6690,0
|
|
20231207,135300,152185860,6690,6690,6690,6690,0
|
|
20231207,135200,152185860,6690,6690,6690,6690,0
|
|
20231207,135100,152185860,6690,6680,6690,6680,10
|
|
20231207,135000,152118970,6690,6690,6690,6690,0
|
|
20231207,134900,152118970,6690,6680,6690,6680,2
|
|
20231207,134800,152105600,6660,6660,6660,6660,13
|
|
20231207,134700,152019020,6650,6650,6650,6650,0
|
|
20231207,134600,152019020,6650,6670,6670,6650,420
|
|
20231207,134500,149224260,6690,6690,6690,6690,0
|
|
20231207,134400,149224260,6690,6690,6690,6690,0
|
|
20231207,134300,149224260,6690,6690,6690,6690,150
|
|
20231207,134200,148220760,6690,6690,6690,6690,0
|
|
20231207,134100,148220760,6690,6690,6690,6690,0
|
|
20231207,134000,148220760,6690,6690,6690,6690,10
|
|
20231207,133900,148153860,6680,6680,6680,6680,0
|
|
20231207,133800,148153860,6680,6680,6680,6680,0
|
|
20231207,133700,148153860,6680,6680,6680,6680,1
|
|
20231207,133600,148147180,6680,6680,6680,6680,0
|
|
20231207,133500,148147180,6680,6680,6680,6680,1
|
|
20231207,133400,148140500,6690,6690,6690,6690,0
|
|
20231207,133300,148140500,6690,6690,6690,6690,0
|
|
20231207,133200,148140500,6690,6690,6690,6690,0
|
|
20231207,133100,148140500,6690,6690,6690,6690,0
|
|
20231207,133000,148140500,6690,6690,6690,6690,30
|
|
20231207,132900,147939800,6690,6690,6690,6690,8
|
|
20231207,132800,147886280,6690,6690,6690,6690,1
|
|
20231207,132700,147879590,6670,6670,6670,6670,0
|
|
20231207,132600,147879590,6670,6670,6670,6670,0
|
|
20231207,132500,147879590,6670,6670,6670,6670,0
|
|
20231207,132400,147879590,6670,6670,6670,6670,11
|
|
20231207,132300,147806220,6680,6680,6680,6680,0
|
|
20231207,132200,147806220,6680,6680,6680,6680,99
|
|
20231207,132100,147144900,6680,6680,6680,6680,1
|
|
20231207,132000,147138220,6690,6680,6690,6680,30
|
|
20231207,131900,146937530,6680,6680,6680,6680,0
|
|
20231207,131800,146937530,6680,6680,6680,6680,400
|
|
20231207,131700,144265530,6670,6670,6670,6670,7
|
|
20231207,131600,144218840,6670,6670,6670,6670,0
|
|
20231207,131500,144218840,6670,6670,6670,6670,4
|
|
20231207,131400,144192160,6680,6680,6680,6680,0
|
|
20231207,131300,144192160,6680,6680,6680,6680,0
|
|
20231207,131200,144192160,6680,6680,6680,6680,0
|
|
20231207,131100,144192160,6680,6680,6680,6680,0
|
|
20231207,131000,144192160,6680,6680,6680,6680,0
|
|
20231207,130900,144192160,6680,6680,6680,6680,11
|
|
20231207,130800,144118680,6680,6680,6680,6680,10
|
|
20231207,130700,144051880,6680,6680,6680,6680,7
|
|
20231207,130600,144005120,6680,6680,6680,6680,0
|
|
20231207,130500,144005120,6680,6680,6680,6680,0
|
|
20231207,130400,144005120,6680,6680,6680,6680,0
|
|
20231207,130300,144005120,6680,6680,6680,6680,11
|
|
20231207,130200,143931640,6680,6680,6680,6680,0
|
|
20231207,130100,143931640,6680,6680,6680,6680,0
|
|
20231207,130000,143931640,6680,6680,6680,6680,0
|
|
20231207,125900,143931640,6680,6680,6680,6680,0
|
|
20231207,125800,143931640,6680,6680,6680,6680,0
|
|
20231207,125700,143931640,6680,6680,6680,6680,0
|
|
20231207,125600,143931640,6680,6680,6680,6680,58
|
|
20231207,125500,143544200,6680,6680,6680,6680,0
|
|
20231207,125400,143544200,6680,6680,6680,6680,115
|
|
20231207,125300,142776000,6690,6690,6690,6690,0
|
|
20231207,125200,142776000,6690,6690,6690,6690,0
|
|
20231207,125100,142776000,6690,6690,6690,6690,133
|
|
20231207,125000,141886230,6690,6690,6690,6690,9
|
|
20231207,124900,141826020,6690,6690,6690,6690,4
|
|
20231207,124800,141799260,6690,6690,6690,6690,34
|
|
20231207,124700,141571800,6700,6700,6700,6700,0
|
|
20231207,124600,141571800,6700,6700,6700,6700,0
|
|
20231207,124500,141571800,6700,6700,6700,6700,1
|
|
20231207,124400,141565100,6710,6710,6710,6710,0
|
|
20231207,124300,141565100,6710,6710,6710,6710,0
|
|
20231207,124200,141565100,6710,6710,6710,6710,0
|
|
20231207,124100,141565100,6710,6710,6710,6710,0
|
|
20231207,124000,141565100,6710,6710,6710,6710,0
|
|
20231207,123900,141565100,6710,6700,6710,6700,20
|
|
20231207,123800,141431060,6700,6700,6700,6700,0
|
|
20231207,123700,141431060,6700,6700,6700,6700,0
|
|
20231207,123600,141431060,6700,6700,6700,6700,1
|
|
20231207,123500,141424360,6710,6710,6710,6710,0
|
|
20231207,123400,141424360,6710,6710,6710,6710,0
|
|
20231207,123300,141424360,6710,6710,6710,6710,0
|
|
20231207,123200,141424360,6710,6710,6710,6710,0
|
|
20231207,123100,141424360,6710,6710,6710,6710,0
|
|
20231207,123000,141424360,6710,6710,6710,6710,0
|
|
20231207,122900,141424360,6710,6710,6710,6710,0
|
|
20231207,122800,141424360,6710,6710,6710,6710,0
|
|
20231207,122700,141424360,6710,6710,6710,6710,0
|
|
20231207,122600,141424360,6710,6710,6710,6710,1
|
|
20231207,122500,141417650,6680,6680,6680,6680,0
|
|
20231207,122400,141417650,6680,6680,6680,6680,0
|
|
20231207,122300,141417650,6680,6680,6680,6680,0
|
|
20231207,122200,141417650,6680,6680,6680,6680,0
|
|
20231207,122100,141417650,6680,6680,6680,6680,0
|
|
20231207,122000,141417650,6680,6680,6680,6680,0
|
|
20231207,121900,141417650,6680,6680,6680,6680,0
|
|
20231207,121800,141417650,6680,6680,6680,6680,1
|
|
20231207,121700,141410970,6730,6730,6730,6730,0
|
|
20231207,121600,141410970,6730,6730,6730,6730,0
|
|
20231207,121500,141410970,6730,6720,6730,6720,2
|
|
20231207,121400,141397520,6730,6720,6730,6720,30
|
|
20231207,121300,141195720,6730,6730,6730,6730,0
|
|
20231207,121200,141195720,6730,6730,6730,6730,0
|
|
20231207,121100,141195720,6730,6720,6730,6720,3
|
|
20231207,121000,141175550,6730,6730,6730,6720,78
|
|
20231207,120900,140650630,6740,6740,6740,6740,0
|
|
20231207,120800,140650630,6740,6740,6740,6740,0
|
|
20231207,120700,140650630,6740,6740,6740,6740,0
|
|
20231207,120600,140650630,6740,6740,6740,6740,0
|
|
20231207,120500,140650630,6740,6740,6740,6740,0
|
|
20231207,120400,140650630,6740,6730,6740,6680,28
|
|
20231207,120300,140462970,6740,6680,6740,6680,608
|
|
20231207,120200,136391550,6690,6730,6740,6690,111
|
|
20231207,120100,135648510,6740,6740,6740,6740,0
|
|
20231207,120000,135648510,6740,6730,6740,6730,9
|
|
20231207,115900,135587930,6740,6730,6740,6730,11
|
|
20231207,115800,135513890,6740,6730,6740,6730,11
|
|
20231207,115700,135439840,6730,6730,6740,6730,27
|
|
20231207,115600,135257970,6740,6740,6740,6730,1029
|
|
20231207,115500,128322780,6740,6730,6740,6730,84
|
|
20231207,115400,127757420,6740,6710,6740,6710,1000
|
|
20231207,115300,121028190,6720,6720,6720,6720,0
|
|
20231207,115200,121028190,6720,6710,6720,6710,6
|
|
20231207,115100,120987900,6720,6720,6720,6710,27
|
|
20231207,115000,120806690,6710,6690,6720,6690,56
|
|
20231207,114900,120431320,6700,6650,6700,6650,44
|
|
20231207,114800,120137220,6650,6660,6660,6650,75
|
|
20231207,114700,119638440,6700,6700,6700,6700,240
|
|
20231207,114600,118030440,6700,6680,6700,6680,23
|
|
20231207,114500,117876600,6700,6700,6700,6700,0
|
|
20231207,114400,117876600,6700,6700,6700,6700,0
|
|
20231207,114300,117876600,6700,6690,6700,6690,5
|
|
20231207,114200,117843140,6700,6690,6700,6690,16
|
|
20231207,114100,117736060,6700,6690,6700,6660,25
|
|
20231207,114000,117569220,6700,6690,6700,6690,26
|
|
20231207,113900,117395250,6690,6680,6690,6680,483
|
|
20231207,113800,114164010,6700,6680,6700,6680,364
|
|
20231207,113700,111728850,6690,6680,6690,6660,58
|
|
20231207,113600,111341320,6690,6660,6690,6660,21
|
|
20231207,113500,111201170,6700,6690,6700,6690,13
|
|
20231207,113400,111114180,6700,6700,6700,6700,0
|
|
20231207,113300,111114180,6700,6680,6700,6670,356
|
|
20231207,113200,108734350,6670,6670,6670,6670,63
|
|
20231207,113100,108314140,6670,6680,6680,6670,39
|
|
20231207,113000,108054000,6680,6670,6680,6670,293
|
|
20231207,112900,106099680,6680,6680,6680,6680,0
|
|
20231207,112800,106099680,6680,6680,6680,6680,0
|
|
20231207,112700,106099680,6680,6680,6680,6680,0
|
|
20231207,112600,106099680,6680,6680,6680,6680,0
|
|
20231207,112500,106099680,6680,6680,6680,6680,0
|
|
20231207,112400,106099680,6680,6680,6680,6680,0
|
|
20231207,112300,106099680,6680,6680,6680,6680,0
|
|
20231207,112200,106099680,6680,6680,6680,6680,0
|
|
20231207,112100,106099680,6680,6680,6680,6680,0
|
|
20231207,112000,106099680,6680,6670,6680,6670,74
|
|
20231207,111900,105605430,6680,6670,6680,6670,3
|
|
20231207,111800,105585410,6670,6680,6680,6670,3
|
|
20231207,111700,105565380,6680,6670,6680,6670,103
|
|
20231207,111600,104878040,6680,6680,6680,6680,1
|
|
20231207,111500,104871360,6680,6680,6680,6680,0
|
|
20231207,111400,104871360,6680,6650,6680,6640,12
|
|
20231207,111300,104791510,6680,6680,6680,6680,0
|
|
20231207,111200,104791510,6680,6680,6680,6680,0
|
|
20231207,111100,104791510,6680,6680,6680,6680,0
|
|
20231207,111000,104791510,6680,6680,6680,6680,0
|
|
20231207,110900,104791510,6680,6680,6680,6680,8
|
|
20231207,110800,104738070,6650,6650,6650,6650,0
|
|
20231207,110700,104738070,6650,6650,6650,6650,41
|
|
20231207,110600,104465420,6650,6650,6650,6650,59
|
|
20231207,110500,104073070,6650,6660,6660,6650,66
|
|
20231207,110400,103633960,6700,6700,6700,6700,0
|
|
20231207,110300,103633960,6700,6700,6700,6700,0
|
|
20231207,110200,103633960,6700,6700,6700,6700,0
|
|
20231207,110100,103633960,6700,6700,6700,6700,0
|
|
20231207,110000,103633960,6700,6700,6700,6700,0
|
|
20231207,105900,103633960,6700,6700,6700,6700,0
|
|
20231207,105800,103633960,6700,6690,6700,6690,10
|
|
20231207,105700,103566990,6700,6700,6700,6700,0
|
|
20231207,105600,103566990,6700,6650,6700,6650,3740
|
|
20231207,105500,78541150,6650,6640,6650,6640,122
|
|
20231207,105400,77731060,6640,6640,6640,6640,0
|
|
20231207,105300,77731060,6640,6640,6640,6640,20
|
|
20231207,105200,77598260,6640,6630,6640,6630,106
|
|
20231207,105100,76895470,6620,6620,6620,6620,0
|
|
20231207,105000,76895470,6620,6620,6620,6620,0
|
|
20231207,104900,76895470,6620,6620,6620,6620,0
|
|
20231207,104800,76895470,6620,6610,6620,6610,2
|
|
20231207,104700,76882240,6610,6620,6620,6610,231
|
|
20231207,104600,75355100,6630,6630,6630,6630,0
|
|
20231207,104500,75355100,6630,6630,6630,6630,0
|
|
20231207,104400,75355100,6630,6630,6630,6630,0
|
|
20231207,104300,75355100,6630,6630,6630,6630,0
|
|
20231207,104200,75355100,6630,6630,6630,6630,1
|
|
20231207,104100,75348470,6620,6620,6620,6620,0
|
|
20231207,104000,75348470,6620,6620,6620,6620,0
|
|
20231207,103900,75348470,6620,6620,6620,6620,3
|
|
20231207,103800,75328610,6610,6620,6620,6610,485
|
|
20231207,103700,72122270,6620,6620,6620,6620,0
|
|
20231207,103600,72122270,6620,6620,6620,6620,5
|
|
20231207,103500,72089170,6620,6620,6620,6620,130
|
|
20231207,103400,71228570,6630,6630,6630,6630,64
|
|
20231207,103300,70804250,6630,6630,6630,6630,0
|
|
20231207,103200,70804250,6630,6630,6630,6630,0
|
|
20231207,103100,70804250,6630,6630,6630,6630,0
|
|
20231207,103000,70804250,6630,6630,6630,6630,0
|
|
20231207,102900,70804250,6630,6630,6630,6630,0
|
|
20231207,102800,70804250,6630,6630,6630,6630,0
|
|
20231207,102700,70804250,6630,6630,6630,6630,393
|
|
20231207,102600,68198660,6640,6630,6640,6630,6
|
|
20231207,102500,68158870,6650,6650,6650,6650,0
|
|
20231207,102400,68158870,6650,6650,6650,6650,0
|
|
20231207,102300,68158870,6650,6650,6650,6650,0
|
|
20231207,102200,68158870,6650,6650,6650,6650,0
|
|
20231207,102100,68158870,6650,6650,6650,6650,0
|
|
20231207,102000,68158870,6650,6650,6650,6650,0
|
|
20231207,101900,68158870,6650,6650,6650,6650,0
|
|
20231207,101800,68158870,6650,6650,6650,6650,0
|
|
20231207,101700,68158870,6650,6650,6650,6650,0
|
|
20231207,101600,68158870,6650,6650,6650,6650,0
|
|
20231207,101500,68158870,6650,6650,6650,6650,0
|
|
20231207,101400,68158870,6650,6650,6650,6650,0
|
|
20231207,101300,68158870,6650,6650,6650,6650,14
|
|
20231207,101200,68065770,6660,6660,6660,6660,1
|
|
20231207,101100,68059110,6650,6650,6650,6650,0
|
|
20231207,101000,68059110,6650,6650,6650,6650,87
|
|
20231207,100900,67480560,6630,6630,6630,6630,0
|
|
20231207,100800,67480560,6630,6630,6630,6630,29
|
|
20231207,100700,67288290,6630,6640,6640,6630,210
|
|
20231207,100600,65895220,6650,6650,6650,6650,1
|
|
20231207,100500,65888570,6640,6640,6640,6640,45
|
|
20231207,100400,65589770,6660,6660,6660,6660,0
|
|
20231207,100300,65589770,6660,6660,6660,6660,5
|
|
20231207,100200,65556470,6660,6660,6660,6660,0
|
|
20231207,100100,65556470,6660,6650,6660,6650,67
|
|
20231207,100000,65110260,6660,6660,6660,6660,0
|
|
20231207,095900,65110260,6660,6660,6660,6660,0
|
|
20231207,095800,65110260,6660,6660,6660,6660,0
|
|
20231207,095700,65110260,6660,6660,6660,6660,0
|
|
20231207,095600,65110260,6660,6660,6660,6660,0
|
|
20231207,095500,65110260,6660,6660,6660,6660,0
|
|
20231207,095400,65110260,6660,6660,6660,6660,0
|
|
20231207,095300,65110260,6660,6660,6660,6660,0
|
|
20231207,095200,65110260,6660,6660,6660,6660,0
|
|
20231207,095100,65110260,6660,6660,6660,6660,0
|
|
20231207,095000,65110260,6660,6660,6660,6660,366
|
|
20231207,094900,62672700,6660,6660,6660,6660,15
|
|
20231207,094800,62572800,6660,6660,6660,6660,0
|
|
20231207,094700,62572800,6660,6660,6660,6660,3
|
|
20231207,094600,62552820,6660,6660,6660,6660,2
|
|
20231207,094500,62539500,6660,6660,6660,6660,0
|
|
20231207,094400,62539500,6660,6660,6660,6660,0
|
|
20231207,094300,62539500,6660,6660,6660,6660,0
|
|
20231207,094200,62539500,6660,6660,6660,6660,300
|
|
20231207,094100,60541500,6660,6660,6660,6660,100
|
|
20231207,094000,59875500,6660,6660,6660,6660,0
|
|
20231207,093900,59875500,6660,6660,6660,6660,0
|
|
20231207,093800,59875500,6660,6660,6660,6660,0
|
|
20231207,093700,59875500,6660,6660,6660,6660,1
|
|
20231207,093600,59868840,6620,6620,6620,6620,500
|
|
20231207,093500,56558840,6600,6600,6600,6600,0
|
|
20231207,093400,56558840,6600,6650,6650,6600,736
|
|
20231207,093300,51689910,6630,6630,6630,6630,0
|
|
20231207,093200,51689910,6630,6630,6630,6630,508
|
|
20231207,093100,48321870,6630,6630,6630,6630,0
|
|
20231207,093000,48321870,6630,6630,6630,6630,0
|
|
20231207,092900,48321870,6630,6630,6630,6630,0
|
|
20231207,092800,48321870,6630,6630,6630,6630,0
|
|
20231207,092700,48321870,6630,6630,6630,6630,1
|
|
20231207,092600,48315240,6620,6640,6640,6620,1300
|
|
20231207,092500,39709060,6630,6640,6640,6630,150
|
|
20231207,092400,38714010,6640,6650,6650,6640,6
|
|
20231207,092300,38674120,6650,6650,6650,6650,0
|
|
20231207,092200,38674120,6650,6660,6660,6650,416
|
|
20231207,092100,35907700,6660,6660,6660,6660,75
|
|
20231207,092000,35408200,6660,6670,6670,6660,9
|
|
20231207,091900,35348200,6690,6690,6690,6690,9
|
|
20231207,091800,35287990,6690,6690,6690,6690,0
|
|
20231207,091700,35287990,6690,6670,6690,6660,12
|
|
20231207,091600,35207860,6690,6690,6690,6690,7
|
|
20231207,091500,35161030,6690,6680,6690,6680,163
|
|
20231207,091400,34071060,6700,6700,6700,6700,0
|
|
20231207,091300,34071060,6700,6700,6700,6700,0
|
|
20231207,091200,34071060,6700,6700,6700,6700,1
|
|
20231207,091100,34064360,6650,6650,6650,6650,0
|
|
20231207,091000,34064360,6650,6710,6710,6650,1046
|
|
20231207,090900,27060010,6710,6680,6710,6680,1666
|
|
20231207,090800,15906960,6690,6680,6690,6680,453
|
|
20231207,090700,12877420,6680,6680,6680,6680,1
|
|
20231207,090600,12870740,6660,6690,6690,6660,72
|
|
20231207,090500,12390920,6690,6690,6690,6690,1
|
|
20231207,090400,12384230,6690,6690,6690,6690,1
|
|
20231207,090300,12377540,6660,6690,6690,6660,16
|
|
20231207,090200,12270950,6650,6650,6650,6650,0
|
|
20231207,090100,12270950,6650,6670,6670,6650,10
|
|
20231207,090000,12204360,6670,6700,6700,6670,1822
|