704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,204100,200229420,6800,6800,6800,6800,13036
|
|
20231222,204000,200229420,6800,6800,6800,6800,0
|
|
20231222,203900,200229420,6800,6800,6800,6800,0
|
|
20231222,203800,200229420,6800,6800,6800,6800,0
|
|
20231222,203700,200229420,6800,6800,6800,6800,0
|
|
20231222,203600,200229420,6800,6800,6800,6800,0
|
|
20231222,203500,200229420,6800,6800,6800,6800,0
|
|
20231222,203400,200229420,6800,6800,6800,6800,0
|
|
20231222,203300,200229420,6800,6800,6800,6800,0
|
|
20231222,203200,200229420,6800,6800,6800,6800,0
|
|
20231222,203100,200229420,6800,6800,6800,6800,0
|
|
20231222,203000,200229420,6800,6800,6800,6800,0
|
|
20231222,202900,200229420,6800,6800,6800,6800,0
|
|
20231222,202800,200229420,6800,6800,6800,6800,0
|
|
20231222,202700,200229420,6800,6800,6800,6800,0
|
|
20231222,202600,200229420,6800,6800,6800,6800,0
|
|
20231222,202500,200229420,6800,6800,6800,6800,0
|
|
20231222,202400,200229420,6800,6800,6800,6800,0
|
|
20231222,202300,200229420,6800,6800,6800,6800,0
|
|
20231222,202200,200229420,6800,6800,6800,6800,0
|
|
20231222,202100,200229420,6800,6800,6800,6800,0
|
|
20231222,202000,200229420,6800,6800,6800,6800,0
|
|
20231222,201900,200229420,6800,6800,6800,6800,0
|
|
20231222,201800,200229420,6800,6800,6800,6800,0
|
|
20231222,201700,200229420,6800,6800,6800,6800,0
|
|
20231222,201600,200229420,6800,6800,6800,6800,0
|
|
20231222,201500,200229420,6800,6800,6800,6800,0
|
|
20231222,201400,200229420,6800,6800,6800,6800,0
|
|
20231222,201300,200229420,6800,6800,6800,6800,0
|
|
20231222,201200,200229420,6800,6800,6800,6800,0
|
|
20231222,201100,200229420,6800,6800,6800,6800,13036
|
|
20231222,201000,200229420,6800,6800,6800,6800,0
|
|
20231222,200900,200229420,6800,6800,6800,6800,0
|
|
20231222,200800,200229420,6800,6800,6800,6800,0
|
|
20231222,200700,200229420,6800,6800,6800,6800,0
|
|
20231222,200600,200229420,6800,6800,6800,6800,0
|
|
20231222,200500,200229420,6800,6800,6800,6800,0
|
|
20231222,200400,200229420,6800,6800,6800,6800,0
|
|
20231222,200300,200229420,6800,6800,6800,6800,0
|
|
20231222,200200,200229420,6800,6800,6800,6800,0
|
|
20231222,200100,200229420,6800,6800,6800,6800,0
|
|
20231222,200000,200229420,6800,6800,6800,6800,0
|
|
20231222,195900,200229420,6800,6800,6800,6800,0
|
|
20231222,195800,200229420,6800,6800,6800,6800,0
|
|
20231222,195700,200229420,6800,6800,6800,6800,0
|
|
20231222,195600,200229420,6800,6800,6800,6800,0
|
|
20231222,195500,200229420,6800,6800,6800,6800,0
|
|
20231222,195400,200229420,6800,6800,6800,6800,0
|
|
20231222,195300,200229420,6800,6800,6800,6800,0
|
|
20231222,195200,200229420,6800,6800,6800,6800,0
|
|
20231222,195100,200229420,6800,6800,6800,6800,0
|
|
20231222,195000,200229420,6800,6800,6800,6800,0
|
|
20231222,194900,200229420,6800,6800,6800,6800,0
|
|
20231222,194800,200229420,6800,6800,6800,6800,0
|
|
20231222,194700,200229420,6800,6800,6800,6800,0
|
|
20231222,194600,200229420,6800,6800,6800,6800,0
|
|
20231222,194500,200229420,6800,6800,6800,6800,0
|
|
20231222,194400,200229420,6800,6800,6800,6800,0
|
|
20231222,194300,200229420,6800,6800,6800,6800,0
|
|
20231222,194200,200229420,6800,6800,6800,6800,0
|
|
20231222,194100,200229420,6800,6800,6800,6800,13036
|
|
20231222,194000,200229420,6800,6800,6800,6800,0
|
|
20231222,193900,200229420,6800,6800,6800,6800,0
|
|
20231222,193800,200229420,6800,6800,6800,6800,0
|
|
20231222,193700,200229420,6800,6800,6800,6800,0
|
|
20231222,193600,200229420,6800,6800,6800,6800,0
|
|
20231222,193500,200229420,6800,6800,6800,6800,0
|
|
20231222,193400,200229420,6800,6800,6800,6800,0
|
|
20231222,193300,200229420,6800,6800,6800,6800,0
|
|
20231222,193200,200229420,6800,6800,6800,6800,0
|
|
20231222,193100,200229420,6800,6800,6800,6800,0
|
|
20231222,193000,200229420,6800,6800,6800,6800,0
|
|
20231222,192900,200229420,6800,6800,6800,6800,0
|
|
20231222,192800,200229420,6800,6800,6800,6800,0
|
|
20231222,192700,200229420,6800,6800,6800,6800,0
|
|
20231222,192600,200229420,6800,6800,6800,6800,0
|
|
20231222,192500,200229420,6800,6800,6800,6800,0
|
|
20231222,192400,200229420,6800,6800,6800,6800,0
|
|
20231222,192300,200229420,6800,6800,6800,6800,0
|
|
20231222,192200,200229420,6800,6800,6800,6800,0
|
|
20231222,192100,200229420,6800,6800,6800,6800,0
|
|
20231222,192000,200229420,6800,6800,6800,6800,0
|
|
20231222,191900,200229420,6800,6800,6800,6800,0
|
|
20231222,191800,200229420,6800,6800,6800,6800,0
|
|
20231222,191700,200229420,6800,6800,6800,6800,0
|
|
20231222,191600,200229420,6800,6800,6800,6800,0
|
|
20231222,191500,200229420,6800,6800,6800,6800,0
|
|
20231222,191400,200229420,6800,6800,6800,6800,0
|
|
20231222,191300,200229420,6800,6800,6800,6800,0
|
|
20231222,191200,200229420,6800,6800,6800,6800,0
|
|
20231222,191100,200229420,6800,6800,6800,6800,13036
|
|
20231222,191000,200229420,6800,6800,6800,6800,0
|
|
20231222,190900,200229420,6800,6800,6800,6800,0
|
|
20231222,190800,200229420,6800,6800,6800,6800,0
|
|
20231222,190700,200229420,6800,6800,6800,6800,0
|
|
20231222,190600,200229420,6800,6800,6800,6800,0
|
|
20231222,190500,200229420,6800,6800,6800,6800,0
|
|
20231222,190400,200229420,6800,6800,6800,6800,0
|
|
20231222,190300,200229420,6800,6800,6800,6800,0
|
|
20231222,190200,200229420,6800,6800,6800,6800,0
|
|
20231222,190100,200229420,6800,6800,6800,6800,0
|
|
20231222,190000,200229420,6800,6800,6800,6800,0
|
|
20231222,185900,200229420,6800,6800,6800,6800,0
|
|
20231222,185800,200229420,6800,6800,6800,6800,0
|
|
20231222,185700,200229420,6800,6800,6800,6800,0
|
|
20231222,185600,200229420,6800,6800,6800,6800,0
|
|
20231222,185500,200229420,6800,6800,6800,6800,0
|
|
20231222,185400,200229420,6800,6800,6800,6800,0
|
|
20231222,185300,200229420,6800,6800,6800,6800,0
|
|
20231222,185200,200229420,6800,6800,6800,6800,0
|
|
20231222,185100,200229420,6800,6800,6800,6800,0
|
|
20231222,185000,200229420,6800,6800,6800,6800,0
|
|
20231222,184900,200229420,6800,6800,6800,6800,0
|
|
20231222,184800,200229420,6800,6800,6800,6800,0
|
|
20231222,184700,200229420,6800,6800,6800,6800,0
|
|
20231222,184600,200229420,6800,6800,6800,6800,0
|
|
20231222,184500,200229420,6800,6800,6800,6800,0
|
|
20231222,184400,200229420,6800,6800,6800,6800,0
|
|
20231222,184300,200229420,6800,6800,6800,6800,0
|
|
20231222,184200,200229420,6800,6800,6800,6800,0
|
|
20231222,184100,200229420,6800,6800,6800,6800,13036
|
|
20231222,184000,200229420,6800,6800,6800,6800,0
|
|
20231222,183900,200229420,6800,6800,6800,6800,0
|
|
20231222,183800,200229420,6800,6800,6800,6800,0
|
|
20231222,183700,200229420,6800,6800,6800,6800,0
|
|
20231222,183600,200229420,6800,6800,6800,6800,0
|
|
20231222,183500,200229420,6800,6800,6800,6800,0
|
|
20231222,183400,200229420,6800,6800,6800,6800,0
|
|
20231222,183300,200229420,6800,6800,6800,6800,0
|
|
20231222,183200,200229420,6800,6800,6800,6800,0
|
|
20231222,183100,200229420,6800,6800,6800,6800,0
|
|
20231222,183000,200229420,6800,6800,6800,6800,0
|
|
20231222,182900,200229420,6800,6800,6800,6800,0
|
|
20231222,182800,200229420,6800,6800,6800,6800,0
|
|
20231222,182700,200229420,6800,6800,6800,6800,0
|
|
20231222,182600,200229420,6800,6800,6800,6800,0
|
|
20231222,182500,200229420,6800,6800,6800,6800,0
|
|
20231222,182400,200229420,6800,6800,6800,6800,0
|
|
20231222,182300,200229420,6800,6800,6800,6800,0
|
|
20231222,182200,200229420,6800,6800,6800,6800,0
|
|
20231222,182100,200229420,6800,6800,6800,6800,0
|
|
20231222,182000,200229420,6800,6800,6800,6800,0
|
|
20231222,181900,200229420,6800,6800,6800,6800,0
|
|
20231222,181800,200229420,6800,6800,6800,6800,0
|
|
20231222,181700,200229420,6800,6800,6800,6800,0
|
|
20231222,181600,200229420,6800,6800,6800,6800,0
|
|
20231222,181500,200229420,6800,6800,6800,6800,0
|
|
20231222,181400,200229420,6800,6800,6800,6800,0
|
|
20231222,181300,200229420,6800,6800,6800,6800,0
|
|
20231222,181200,200229420,6800,6800,6800,6800,0
|
|
20231222,181100,200229420,6800,6800,6800,6800,13036
|
|
20231222,181000,200229420,6800,6800,6800,6800,0
|
|
20231222,180900,200229420,6800,6800,6800,6800,0
|
|
20231222,180800,200229420,6800,6800,6800,6800,0
|
|
20231222,180700,200229420,6800,6800,6800,6800,0
|
|
20231222,180600,200229420,6800,6800,6800,6800,0
|
|
20231222,180500,200229420,6800,6800,6800,6800,0
|
|
20231222,180400,200229420,6800,6800,6800,6800,0
|
|
20231222,180300,200229420,6800,6800,6800,6800,0
|
|
20231222,180200,200229420,6800,6800,6800,6800,0
|
|
20231222,180100,200229420,6800,6800,6800,6800,0
|
|
20231222,180000,200229420,6800,6800,6800,6800,0
|
|
20231222,175900,200229420,6800,6800,6800,6800,0
|
|
20231222,175800,200229420,6800,6800,6800,6800,0
|
|
20231222,175700,200229420,6800,6800,6800,6800,0
|
|
20231222,175600,200229420,6800,6800,6800,6800,0
|
|
20231222,175500,200229420,6800,6800,6800,6800,0
|
|
20231222,175400,200229420,6800,6800,6800,6800,0
|
|
20231222,175300,200229420,6800,6800,6800,6800,0
|
|
20231222,175200,200229420,6800,6800,6800,6800,0
|
|
20231222,175100,200229420,6800,6800,6800,6800,0
|
|
20231222,175000,200229420,6800,6800,6800,6800,0
|
|
20231222,174900,200229420,6800,6800,6800,6800,0
|
|
20231222,174800,200229420,6800,6800,6800,6800,0
|
|
20231222,174700,200229420,6800,6800,6800,6800,0
|
|
20231222,174600,200229420,6800,6800,6800,6800,0
|
|
20231222,174500,200229420,6800,6800,6800,6800,0
|
|
20231222,174400,200229420,6800,6800,6800,6800,0
|
|
20231222,174300,200229420,6800,6800,6800,6800,0
|
|
20231222,174200,200229420,6800,6800,6800,6800,0
|
|
20231222,174100,200229420,6800,6800,6800,6800,13036
|
|
20231222,174000,200229420,6800,6800,6800,6800,0
|
|
20231222,173900,200229420,6800,6800,6800,6800,0
|
|
20231222,173800,200229420,6800,6800,6800,6800,0
|
|
20231222,173700,200229420,6800,6800,6800,6800,0
|
|
20231222,173600,200229420,6800,6800,6800,6800,0
|
|
20231222,173500,200229420,6800,6800,6800,6800,0
|
|
20231222,173400,200229420,6800,6800,6800,6800,0
|
|
20231222,173300,200229420,6800,6800,6800,6800,0
|
|
20231222,173200,200229420,6800,6800,6800,6800,0
|
|
20231222,173100,200229420,6800,6800,6800,6800,0
|
|
20231222,173000,200229420,6800,6800,6800,6800,0
|
|
20231222,172900,200229420,6800,6800,6800,6800,0
|
|
20231222,172800,200229420,6800,6800,6800,6800,0
|
|
20231222,172700,200229420,6800,6800,6800,6800,0
|
|
20231222,172600,200229420,6800,6800,6800,6800,0
|
|
20231222,172500,200229420,6800,6800,6800,6800,0
|
|
20231222,172400,200229420,6800,6800,6800,6800,0
|
|
20231222,172300,200229420,6800,6800,6800,6800,0
|
|
20231222,172200,200229420,6800,6800,6800,6800,0
|
|
20231222,172100,200229420,6800,6800,6800,6800,0
|
|
20231222,172000,200229420,6800,6800,6800,6800,0
|
|
20231222,171900,200229420,6800,6800,6800,6800,0
|
|
20231222,171800,200229420,6800,6800,6800,6800,0
|
|
20231222,171700,200229420,6800,6800,6800,6800,0
|
|
20231222,171600,200229420,6800,6800,6800,6800,0
|
|
20231222,171500,200229420,6800,6800,6800,6800,0
|
|
20231222,171400,200229420,6800,6800,6800,6800,0
|
|
20231222,171300,200229420,6800,6800,6800,6800,0
|
|
20231222,171200,200229420,6800,6800,6800,6800,0
|
|
20231222,171100,200229420,6800,6800,6800,6800,13036
|
|
20231222,171000,200229420,6800,6800,6800,6800,0
|
|
20231222,170900,200229420,6800,6800,6800,6800,0
|
|
20231222,170800,200229420,6800,6800,6800,6800,0
|
|
20231222,170700,200229420,6800,6800,6800,6800,0
|
|
20231222,170600,200229420,6800,6800,6800,6800,0
|
|
20231222,170500,200229420,6800,6800,6800,6800,0
|
|
20231222,170400,200229420,6800,6800,6800,6800,0
|
|
20231222,170300,200229420,6800,6800,6800,6800,0
|
|
20231222,170200,200229420,6800,6800,6800,6800,0
|
|
20231222,170100,200229420,6800,6800,6800,6800,0
|
|
20231222,170000,200229420,6800,6800,6800,6800,0
|
|
20231222,165900,200229420,6800,6800,6800,6800,0
|
|
20231222,165800,200229420,6800,6800,6800,6800,0
|
|
20231222,165700,200229420,6800,6800,6800,6800,0
|
|
20231222,165600,200229420,6800,6800,6800,6800,0
|
|
20231222,165500,200229420,6800,6800,6800,6800,0
|
|
20231222,165400,200229420,6800,6800,6800,6800,0
|
|
20231222,165300,200229420,6800,6800,6800,6800,0
|
|
20231222,165200,200229420,6800,6800,6800,6800,0
|
|
20231222,165100,200229420,6800,6800,6800,6800,0
|
|
20231222,165000,200229420,6800,6800,6800,6800,0
|
|
20231222,164900,200229420,6800,6800,6800,6800,0
|
|
20231222,164800,200229420,6800,6800,6800,6800,0
|
|
20231222,164700,200229420,6800,6800,6800,6800,0
|
|
20231222,164600,200229420,6800,6800,6800,6800,0
|
|
20231222,164500,200229420,6800,6800,6800,6800,0
|
|
20231222,164400,200229420,6800,6800,6800,6800,0
|
|
20231222,164300,200229420,6800,6800,6800,6800,0
|
|
20231222,164200,200229420,6800,6800,6800,6800,0
|
|
20231222,164100,200229420,6800,6800,6800,6800,13036
|
|
20231222,164000,200229420,6800,6800,6800,6800,0
|
|
20231222,163900,200229420,6800,6800,6800,6800,0
|
|
20231222,163800,200229420,6800,6800,6800,6800,0
|
|
20231222,163700,200229420,6800,6800,6800,6800,0
|
|
20231222,163600,200229420,6800,6800,6800,6800,0
|
|
20231222,163500,200229420,6800,6800,6800,6800,0
|
|
20231222,163400,200229420,6800,6800,6800,6800,0
|
|
20231222,163300,200229420,6800,6800,6800,6800,0
|
|
20231222,163200,200229420,6800,6800,6800,6800,0
|
|
20231222,163100,200229420,6800,6800,6800,6800,0
|
|
20231222,163000,200229420,6800,6800,6800,6800,0
|
|
20231222,162900,200229420,6800,6800,6800,6800,0
|
|
20231222,162800,200229420,6800,6800,6800,6800,0
|
|
20231222,162700,200229420,6800,6800,6800,6800,0
|
|
20231222,162600,200229420,6800,6800,6800,6800,0
|
|
20231222,162500,200229420,6800,6800,6800,6800,0
|
|
20231222,162400,200229420,6800,6800,6800,6800,0
|
|
20231222,162300,200229420,6800,6800,6800,6800,0
|
|
20231222,162200,200229420,6800,6800,6800,6800,0
|
|
20231222,162100,200229420,6800,6800,6800,6800,0
|
|
20231222,162000,200229420,6800,6800,6800,6800,0
|
|
20231222,161900,200229420,6800,6800,6800,6800,0
|
|
20231222,161800,200229420,6800,6800,6800,6800,0
|
|
20231222,161700,200229420,6800,6800,6800,6800,0
|
|
20231222,161600,200229420,6800,6800,6800,6800,0
|
|
20231222,161500,200229420,6800,6800,6800,6800,0
|
|
20231222,161400,200229420,6800,6800,6800,6800,0
|
|
20231222,161300,200229420,6800,6800,6800,6800,0
|
|
20231222,161200,200229420,6800,6800,6800,6800,0
|
|
20231222,161100,200229420,6800,6800,6800,6800,13036
|
|
20231222,161000,200229420,6800,6800,6800,6800,0
|
|
20231222,160900,200229420,6800,6800,6800,6800,0
|
|
20231222,160800,200229420,6800,6800,6800,6800,0
|
|
20231222,160700,200229420,6800,6800,6800,6800,0
|
|
20231222,160600,200229420,6800,6800,6800,6800,0
|
|
20231222,160500,200229420,6800,6800,6800,6800,0
|
|
20231222,160400,200229420,6800,6800,6800,6800,0
|
|
20231222,160300,200229420,6800,6800,6800,6800,0
|
|
20231222,160200,200229420,6800,6800,6800,6800,0
|
|
20231222,160100,200229420,6800,6800,6800,6800,0
|
|
20231222,160000,200229420,6800,6800,6800,6800,0
|
|
20231222,155900,200229420,6800,6800,6800,6800,0
|
|
20231222,155800,200229420,6800,6800,6800,6800,0
|
|
20231222,155700,200229420,6800,6800,6800,6800,0
|
|
20231222,155600,200229420,6800,6800,6800,6800,0
|
|
20231222,155500,200229420,6800,6800,6800,6800,0
|
|
20231222,155400,200229420,6800,6800,6800,6800,0
|
|
20231222,155300,200229420,6800,6800,6800,6800,0
|
|
20231222,155200,200229420,6800,6800,6800,6800,0
|
|
20231222,155100,200229420,6800,6800,6800,6800,0
|
|
20231222,155000,200229420,6800,6800,6800,6800,0
|
|
20231222,154900,200229420,6800,6800,6800,6800,0
|
|
20231222,154800,200229420,6800,6800,6800,6800,0
|
|
20231222,154700,200229420,6800,6800,6800,6800,0
|
|
20231222,154600,200229420,6800,6800,6800,6800,0
|
|
20231222,154500,200229420,6800,6800,6800,6800,0
|
|
20231222,154400,200229420,6800,6800,6800,6800,0
|
|
20231222,154300,200229420,6800,6800,6800,6800,0
|
|
20231222,154200,200229420,6800,6800,6800,6800,0
|
|
20231222,154100,200229420,6800,6800,6800,6800,13036
|
|
20231222,154000,200229420,6800,6800,6800,6800,0
|
|
20231222,153900,200229420,6800,6800,6800,6800,0
|
|
20231222,153800,200229420,6800,6800,6800,6800,0
|
|
20231222,153700,200229420,6800,6800,6800,6800,0
|
|
20231222,153600,200229420,6800,6800,6800,6800,0
|
|
20231222,153500,200229420,6800,6800,6800,6800,0
|
|
20231222,153400,200229420,6800,6800,6800,6800,0
|
|
20231222,153300,200229420,6800,6800,6800,6800,0
|
|
20231222,153200,200229420,6800,6800,6800,6800,0
|
|
20231222,153100,200229420,6800,6800,6800,6800,0
|
|
20231222,153000,200229420,6800,6800,6800,6800,13036
|
|
20231222,152900,111584620,6800,6800,6800,6800,0
|
|
20231222,152800,111584620,6800,6800,6800,6800,0
|
|
20231222,152700,111584620,6800,6800,6800,6800,0
|
|
20231222,152600,111584620,6800,6800,6800,6800,0
|
|
20231222,152500,111584620,6800,6800,6800,6800,0
|
|
20231222,152400,111584620,6800,6800,6800,6800,0
|
|
20231222,152300,111584620,6800,6800,6800,6800,0
|
|
20231222,152200,111584620,6800,6800,6800,6800,0
|
|
20231222,152100,111584620,6800,6800,6800,6800,0
|
|
20231222,152000,111584620,6800,6800,6800,6800,0
|
|
20231222,151900,111584620,6800,6790,6800,6790,390
|
|
20231222,151800,108932730,6800,6800,6810,6740,355
|
|
20231222,151700,106520560,6800,6730,6800,6730,1502
|
|
20231222,151600,96314320,6780,6780,6780,6780,0
|
|
20231222,151500,96314320,6780,6730,6780,6730,26
|
|
20231222,151400,96139240,6790,6770,6790,6730,230
|
|
20231222,151300,94580090,6780,6750,6780,6750,720
|
|
20231222,151200,89702060,6730,6730,6730,6730,0
|
|
20231222,151100,89702060,6730,6730,6730,6730,20
|
|
20231222,151000,89567460,6760,6760,6760,6760,0
|
|
20231222,150900,89567460,6760,6760,6760,6760,10
|
|
20231222,150800,89499860,6720,6760,6780,6720,490
|
|
20231222,150700,86186380,6760,6750,6760,6750,260
|
|
20231222,150600,84429280,6750,6740,6750,6740,550
|
|
20231222,150500,80717810,6750,6740,6750,6710,224
|
|
20231222,150400,79207390,6740,6690,6740,6690,699
|
|
20231222,150300,74511790,6690,6690,6690,6690,0
|
|
20231222,150200,74511790,6690,6690,6690,6690,0
|
|
20231222,150100,74511790,6690,6690,6690,6690,0
|
|
20231222,150000,74511790,6690,6690,6690,6690,0
|
|
20231222,145900,74511790,6690,6690,6690,6690,6
|
|
20231222,145800,74471650,6700,6700,6700,6700,0
|
|
20231222,145700,74471650,6700,6700,6700,6700,0
|
|
20231222,145600,74471650,6700,6700,6700,6700,0
|
|
20231222,145500,74471650,6700,6700,6700,6700,0
|
|
20231222,145400,74471650,6700,6700,6700,6700,0
|
|
20231222,145300,74471650,6700,6670,6700,6670,1000
|
|
20231222,145200,67781850,6670,6670,6670,6670,10
|
|
20231222,145100,67715150,6660,6660,6660,6660,0
|
|
20231222,145000,67715150,6660,6660,6660,6660,0
|
|
20231222,144900,67715150,6660,6660,6660,6660,0
|
|
20231222,144800,67715150,6660,6660,6660,6660,0
|
|
20231222,144700,67715150,6660,6660,6660,6660,0
|
|
20231222,144600,67715150,6660,6660,6660,6660,0
|
|
20231222,144500,67715150,6660,6660,6660,6660,7
|
|
20231222,144400,67668530,6670,6670,6670,6670,50
|
|
20231222,144300,67335030,6670,6670,6670,6670,0
|
|
20231222,144200,67335030,6670,6670,6670,6670,0
|
|
20231222,144100,67335030,6670,6670,6670,6670,0
|
|
20231222,144000,67335030,6670,6670,6670,6670,0
|
|
20231222,143900,67335030,6670,6670,6670,6670,1
|
|
20231222,143800,67328360,6680,6680,6680,6680,0
|
|
20231222,143700,67328360,6680,6680,6680,6670,3
|
|
20231222,143600,67308330,6640,6640,6640,6640,0
|
|
20231222,143500,67308330,6640,6640,6640,6640,0
|
|
20231222,143400,67308330,6640,6640,6640,6640,0
|
|
20231222,143300,67308330,6640,6640,6640,6640,0
|
|
20231222,143200,67308330,6640,6640,6640,6640,0
|
|
20231222,143100,67308330,6640,6640,6640,6640,0
|
|
20231222,143000,67308330,6640,6640,6640,6640,0
|
|
20231222,142900,67308330,6640,6640,6640,6640,0
|
|
20231222,142800,67308330,6640,6640,6640,6640,0
|
|
20231222,142700,67308330,6640,6640,6640,6640,0
|
|
20231222,142600,67308330,6640,6640,6640,6640,0
|
|
20231222,142500,67308330,6640,6660,6660,6640,800
|
|
20231222,142400,61988030,6660,6660,6660,6660,0
|
|
20231222,142300,61988030,6660,6660,6660,6660,0
|
|
20231222,142200,61988030,6660,6660,6660,6660,0
|
|
20231222,142100,61988030,6660,6660,6660,6660,0
|
|
20231222,142000,61988030,6660,6660,6660,6660,30
|
|
20231222,141900,61788230,6660,6660,6660,6660,0
|
|
20231222,141800,61788230,6660,6660,6660,6660,5
|
|
20231222,141700,61754930,6680,6680,6680,6680,0
|
|
20231222,141600,61754930,6680,6680,6680,6680,0
|
|
20231222,141500,61754930,6680,6680,6680,6680,0
|
|
20231222,141400,61754930,6680,6680,6680,6680,0
|
|
20231222,141300,61754930,6680,6680,6680,6680,74
|
|
20231222,141200,61260610,6680,6680,6680,6680,5
|
|
20231222,141100,61227210,6680,6680,6680,6680,0
|
|
20231222,141000,61227210,6680,6680,6680,6680,0
|
|
20231222,140900,61227210,6680,6680,6680,6680,0
|
|
20231222,140800,61227210,6680,6680,6680,6680,0
|
|
20231222,140700,61227210,6680,6680,6680,6680,0
|
|
20231222,140600,61227210,6680,6680,6680,6680,1
|
|
20231222,140500,61220530,6680,6680,6680,6680,0
|
|
20231222,140400,61220530,6680,6680,6680,6680,0
|
|
20231222,140300,61220530,6680,6690,6690,6680,105
|
|
20231222,140200,60518130,6690,6670,6690,6670,200
|
|
20231222,140100,59183820,6670,6670,6670,6670,24
|
|
20231222,140000,59023740,6670,6670,6670,6670,0
|
|
20231222,135900,59023740,6670,6670,6670,6670,0
|
|
20231222,135800,59023740,6670,6670,6670,6670,1
|
|
20231222,135700,59017070,6660,6660,6660,6660,200
|
|
20231222,135600,57685070,6670,6680,6680,6670,105
|
|
20231222,135500,56983720,6680,6680,6680,6680,3
|
|
20231222,135400,56963680,6680,6680,6680,6680,0
|
|
20231222,135300,56963680,6680,6680,6680,6680,0
|
|
20231222,135200,56963680,6680,6680,6680,6680,0
|
|
20231222,135100,56963680,6680,6680,6680,6680,0
|
|
20231222,135000,56963680,6680,6680,6680,6680,0
|
|
20231222,134900,56963680,6680,6680,6680,6680,0
|
|
20231222,134800,56963680,6680,6680,6680,6680,0
|
|
20231222,134700,56963680,6680,6680,6680,6680,0
|
|
20231222,134600,56963680,6680,6680,6680,6680,0
|
|
20231222,134500,56963680,6680,6680,6680,6680,0
|
|
20231222,134400,56963680,6680,6680,6680,6680,0
|
|
20231222,134300,56963680,6680,6680,6680,6680,0
|
|
20231222,134200,56963680,6680,6680,6680,6680,0
|
|
20231222,134100,56963680,6680,6680,6680,6680,0
|
|
20231222,134000,56963680,6680,6680,6680,6680,0
|
|
20231222,133900,56963680,6680,6680,6680,6680,0
|
|
20231222,133800,56963680,6680,6680,6680,6680,0
|
|
20231222,133700,56963680,6680,6680,6680,6680,0
|
|
20231222,133600,56963680,6680,6680,6680,6680,0
|
|
20231222,133500,56963680,6680,6680,6680,6680,17
|
|
20231222,133400,56850120,6680,6680,6680,6680,0
|
|
20231222,133300,56850120,6680,6680,6680,6680,7
|
|
20231222,133200,56803360,6680,6680,6680,6680,0
|
|
20231222,133100,56803360,6680,6680,6680,6680,0
|
|
20231222,133000,56803360,6680,6680,6680,6680,0
|
|
20231222,132900,56803360,6680,6680,6680,6680,4
|
|
20231222,132800,56776640,6680,6680,6680,6680,10
|
|
20231222,132700,56709840,6680,6680,6680,6680,2
|
|
20231222,132600,56696480,6680,6680,6680,6680,0
|
|
20231222,132500,56696480,6680,6680,6680,6680,18
|
|
20231222,132400,56576240,6680,6680,6680,6680,0
|
|
20231222,132300,56576240,6680,6680,6680,6680,0
|
|
20231222,132200,56576240,6680,6680,6680,6680,0
|
|
20231222,132100,56576240,6680,6680,6680,6680,0
|
|
20231222,132000,56576240,6680,6680,6680,6680,0
|
|
20231222,131900,56576240,6680,6670,6680,6670,406
|
|
20231222,131800,53866190,6670,6670,6670,6670,0
|
|
20231222,131700,53866190,6670,6670,6670,6670,20
|
|
20231222,131600,53732790,6670,6670,6670,6670,0
|
|
20231222,131500,53732790,6670,6670,6670,6670,0
|
|
20231222,131400,53732790,6670,6670,6670,6670,0
|
|
20231222,131300,53732790,6670,6670,6670,6670,0
|
|
20231222,131200,53732790,6670,6670,6670,6670,0
|
|
20231222,131100,53732790,6670,6670,6670,6670,615
|
|
20231222,131000,49630740,6670,6670,6670,6670,0
|
|
20231222,130900,49630740,6670,6670,6670,6670,0
|
|
20231222,130800,49630740,6670,6670,6670,6670,0
|
|
20231222,130700,49630740,6670,6670,6670,6670,0
|
|
20231222,130600,49630740,6670,6670,6670,6670,0
|
|
20231222,130500,49630740,6670,6670,6670,6670,0
|
|
20231222,130400,49630740,6670,6670,6670,6670,0
|
|
20231222,130300,49630740,6670,6670,6670,6670,0
|
|
20231222,130200,49630740,6670,6660,6670,6650,46
|
|
20231222,130100,49324780,6670,6670,6670,6670,0
|
|
20231222,130000,49324780,6670,6670,6670,6670,0
|
|
20231222,125900,49324780,6670,6670,6670,6670,0
|
|
20231222,125800,49324780,6670,6670,6670,6670,1
|
|
20231222,125700,49318110,6650,6650,6650,6650,0
|
|
20231222,125600,49318110,6650,6650,6650,6650,0
|
|
20231222,125500,49318110,6650,6650,6650,6650,0
|
|
20231222,125400,49318110,6650,6650,6650,6650,0
|
|
20231222,125300,49318110,6650,6650,6650,6650,0
|
|
20231222,125200,49318110,6650,6650,6650,6650,0
|
|
20231222,125100,49318110,6650,6650,6650,6650,31
|
|
20231222,125000,49111960,6660,6660,6660,6660,0
|
|
20231222,124900,49111960,6660,6660,6660,6660,0
|
|
20231222,124800,49111960,6660,6660,6660,6660,0
|
|
20231222,124700,49111960,6660,6660,6660,6660,0
|
|
20231222,124600,49111960,6660,6660,6660,6660,0
|
|
20231222,124500,49111960,6660,6660,6660,6660,0
|
|
20231222,124400,49111960,6660,6660,6660,6660,0
|
|
20231222,124300,49111960,6660,6660,6660,6660,0
|
|
20231222,124200,49111960,6660,6660,6660,6660,0
|
|
20231222,124100,49111960,6660,6660,6660,6660,0
|
|
20231222,124000,49111960,6660,6660,6660,6660,0
|
|
20231222,123900,49111960,6660,6660,6660,6660,0
|
|
20231222,123800,49111960,6660,6660,6660,6660,0
|
|
20231222,123700,49111960,6660,6660,6660,6660,0
|
|
20231222,123600,49111960,6660,6660,6660,6660,0
|
|
20231222,123500,49111960,6660,6660,6660,6660,0
|
|
20231222,123400,49111960,6660,6660,6660,6660,0
|
|
20231222,123300,49111960,6660,6660,6660,6660,0
|
|
20231222,123200,49111960,6660,6660,6660,6660,0
|
|
20231222,123100,49111960,6660,6660,6660,6660,6
|
|
20231222,123000,49072000,6650,6650,6650,6650,0
|
|
20231222,122900,49072000,6650,6650,6650,6650,0
|
|
20231222,122800,49072000,6650,6650,6650,6650,0
|
|
20231222,122700,49072000,6650,6650,6650,6650,0
|
|
20231222,122600,49072000,6650,6650,6650,6650,0
|
|
20231222,122500,49072000,6650,6650,6650,6650,0
|
|
20231222,122400,49072000,6650,6650,6650,6650,0
|
|
20231222,122300,49072000,6650,6650,6650,6650,0
|
|
20231222,122200,49072000,6650,6650,6650,6650,0
|
|
20231222,122100,49072000,6650,6650,6650,6650,1
|
|
20231222,122000,49065350,6650,6650,6650,6650,0
|
|
20231222,121900,49065350,6650,6650,6650,6650,0
|
|
20231222,121800,49065350,6650,6650,6650,6650,5
|
|
20231222,121700,49032100,6650,6650,6650,6650,0
|
|
20231222,121600,49032100,6650,6650,6650,6650,0
|
|
20231222,121500,49032100,6650,6650,6650,6650,0
|
|
20231222,121400,49032100,6650,6650,6650,6650,0
|
|
20231222,121300,49032100,6650,6650,6650,6650,0
|
|
20231222,121200,49032100,6650,6650,6650,6650,0
|
|
20231222,121100,49032100,6650,6650,6650,6650,5
|
|
20231222,121000,48998850,6650,6660,6660,6650,87
|
|
20231222,120900,48420290,6670,6670,6670,6670,0
|
|
20231222,120800,48420290,6670,6670,6670,6670,0
|
|
20231222,120700,48420290,6670,6670,6670,6670,0
|
|
20231222,120600,48420290,6670,6670,6670,6670,12
|
|
20231222,120500,48340250,6650,6650,6650,6650,0
|
|
20231222,120400,48340250,6650,6650,6650,6650,1
|
|
20231222,120300,48333600,6670,6670,6670,6670,0
|
|
20231222,120200,48333600,6670,6670,6670,6670,0
|
|
20231222,120100,48333600,6670,6670,6670,6670,0
|
|
20231222,120000,48333600,6670,6670,6670,6670,1
|
|
20231222,115900,48326930,6670,6670,6670,6670,0
|
|
20231222,115800,48326930,6670,6670,6670,6670,50
|
|
20231222,115700,47993430,6670,6670,6670,6670,52
|
|
20231222,115600,47646590,6670,6670,6670,6670,0
|
|
20231222,115500,47646590,6670,6670,6670,6670,50
|
|
20231222,115400,47313090,6670,6670,6670,6670,0
|
|
20231222,115300,47313090,6670,6670,6670,6670,0
|
|
20231222,115200,47313090,6670,6660,6670,6660,30
|
|
20231222,115100,47113090,6660,6660,6660,6660,0
|
|
20231222,115000,47113090,6660,6660,6660,6660,5
|
|
20231222,114900,47079790,6660,6660,6660,6660,0
|
|
20231222,114800,47079790,6660,6660,6660,6660,1
|
|
20231222,114700,47073130,6660,6660,6660,6660,0
|
|
20231222,114600,47073130,6660,6660,6660,6660,0
|
|
20231222,114500,47073130,6660,6660,6660,6660,0
|
|
20231222,114400,47073130,6660,6660,6660,6660,0
|
|
20231222,114300,47073130,6660,6660,6660,6660,0
|
|
20231222,114200,47073130,6660,6660,6660,6660,0
|
|
20231222,114100,47073130,6660,6660,6660,6660,0
|
|
20231222,114000,47073130,6660,6660,6660,6660,0
|
|
20231222,113900,47073130,6660,6660,6660,6660,0
|
|
20231222,113800,47073130,6660,6660,6660,6660,1
|
|
20231222,113700,47066470,6630,6650,6650,6630,6
|
|
20231222,113600,47026590,6650,6650,6650,6650,0
|
|
20231222,113500,47026590,6650,6650,6650,6650,1
|
|
20231222,113400,47019940,6650,6650,6650,6650,1
|
|
20231222,113300,47013290,6650,6650,6650,6650,0
|
|
20231222,113200,47013290,6650,6650,6650,6650,11
|
|
20231222,113100,46940140,6620,6620,6620,6620,0
|
|
20231222,113000,46940140,6620,6620,6620,6620,0
|
|
20231222,112900,46940140,6620,6620,6620,6620,0
|
|
20231222,112800,46940140,6620,6620,6620,6620,0
|
|
20231222,112700,46940140,6620,6620,6620,6620,1
|
|
20231222,112600,46933520,6620,6630,6630,6620,714
|
|
20231222,112500,42205910,6660,6660,6660,6660,0
|
|
20231222,112400,42205910,6660,6660,6660,6660,0
|
|
20231222,112300,42205910,6660,6660,6660,6660,0
|
|
20231222,112200,42205910,6660,6660,6660,6660,0
|
|
20231222,112100,42205910,6660,6660,6660,6660,0
|
|
20231222,112000,42205910,6660,6660,6660,6660,5
|
|
20231222,111900,42172610,6660,6660,6660,6660,0
|
|
20231222,111800,42172610,6660,6660,6660,6660,0
|
|
20231222,111700,42172610,6660,6660,6660,6660,0
|
|
20231222,111600,42172610,6660,6660,6660,6660,1
|
|
20231222,111500,42165950,6620,6620,6620,6620,0
|
|
20231222,111400,42165950,6620,6620,6620,6620,0
|
|
20231222,111300,42165950,6620,6630,6630,6620,36
|
|
20231222,111200,41927450,6660,6660,6660,6660,0
|
|
20231222,111100,41927450,6660,6660,6660,6660,0
|
|
20231222,111000,41927450,6660,6660,6660,6660,0
|
|
20231222,110900,41927450,6660,6660,6660,6660,1
|
|
20231222,110800,41920790,6660,6660,6660,6660,0
|
|
20231222,110700,41920790,6660,6660,6660,6660,0
|
|
20231222,110600,41920790,6660,6660,6660,6660,0
|
|
20231222,110500,41920790,6660,6660,6660,6660,1
|
|
20231222,110400,41914130,6670,6670,6670,6670,0
|
|
20231222,110300,41914130,6670,6670,6670,6670,0
|
|
20231222,110200,41914130,6670,6670,6670,6670,0
|
|
20231222,110100,41914130,6670,6660,6670,6660,2
|
|
20231222,110000,41900800,6630,6630,6630,6630,1
|
|
20231222,105900,41894170,6660,6660,6660,6660,0
|
|
20231222,105800,41894170,6660,6660,6660,6660,1
|
|
20231222,105700,41887510,6620,6620,6620,6620,1
|
|
20231222,105600,41880890,6620,6640,6640,6620,126
|
|
20231222,105500,41045810,6660,6660,6660,6660,0
|
|
20231222,105400,41045810,6660,6660,6660,6660,0
|
|
20231222,105300,41045810,6660,6660,6660,6660,1
|
|
20231222,105200,41039150,6670,6670,6670,6670,0
|
|
20231222,105100,41039150,6670,6670,6670,6670,0
|
|
20231222,105000,41039150,6670,6670,6670,6670,1
|
|
20231222,104900,41032480,6670,6670,6670,6670,0
|
|
20231222,104800,41032480,6670,6670,6670,6670,0
|
|
20231222,104700,41032480,6670,6670,6670,6670,0
|
|
20231222,104600,41032480,6670,6670,6670,6670,1
|
|
20231222,104500,41025810,6670,6670,6670,6670,0
|
|
20231222,104400,41025810,6670,6670,6670,6630,501
|
|
20231222,104300,37698690,6680,6680,6680,6680,1
|
|
20231222,104200,37692010,6680,6680,6680,6680,0
|
|
20231222,104100,37692010,6680,6680,6680,6680,0
|
|
20231222,104000,37692010,6680,6680,6680,6680,1
|
|
20231222,103900,37685330,6680,6680,6680,6680,0
|
|
20231222,103800,37685330,6680,6680,6680,6680,1
|
|
20231222,103700,37678650,6680,6680,6680,6680,0
|
|
20231222,103600,37678650,6680,6680,6680,6680,0
|
|
20231222,103500,37678650,6680,6680,6680,6680,1
|
|
20231222,103400,37671970,6680,6680,6680,6680,0
|
|
20231222,103300,37671970,6680,6680,6680,6680,0
|
|
20231222,103200,37671970,6680,6680,6680,6680,0
|
|
20231222,103100,37671970,6680,6680,6680,6680,1
|
|
20231222,103000,37665290,6680,6680,6680,6680,0
|
|
20231222,102900,37665290,6680,6680,6680,6680,0
|
|
20231222,102800,37665290,6680,6680,6680,6680,3
|
|
20231222,102700,37645250,6680,6680,6680,6680,0
|
|
20231222,102600,37645250,6680,6680,6680,6680,3
|
|
20231222,102500,37625210,6690,6690,6690,6690,36
|
|
20231222,102400,37384370,6690,6690,6700,6690,5
|
|
20231222,102300,37350910,6690,6690,6690,6690,1
|
|
20231222,102200,37344220,6700,6690,6700,6690,11
|
|
20231222,102100,37270610,6690,6690,6690,6690,4
|
|
20231222,102000,37243850,6680,6680,6680,6680,93
|
|
20231222,101900,36622610,6680,6670,6680,6670,4
|
|
20231222,101800,36595910,6670,6670,6670,6670,0
|
|
20231222,101700,36595910,6670,6670,6670,6670,3
|
|
20231222,101600,36575900,6670,6670,6670,6670,58
|
|
20231222,101500,36189040,6670,6670,6670,6670,1
|
|
20231222,101400,36182370,6660,6660,6660,6660,0
|
|
20231222,101300,36182370,6660,6660,6660,6660,0
|
|
20231222,101200,36182370,6660,6660,6660,6660,1
|
|
20231222,101100,36175710,6670,6660,6670,6660,794
|
|
20231222,101000,30887660,6660,6660,6660,6660,0
|
|
20231222,100900,30887660,6660,6660,6660,6660,23
|
|
20231222,100800,30734480,6660,6660,6660,6660,1
|
|
20231222,100700,30727820,6660,6660,6660,6660,0
|
|
20231222,100600,30727820,6660,6660,6660,6660,0
|
|
20231222,100500,30727820,6660,6660,6660,6660,0
|
|
20231222,100400,30727820,6660,6660,6660,6660,0
|
|
20231222,100300,30727820,6660,6660,6660,6660,20
|
|
20231222,100200,30594620,6660,6660,6660,6660,1
|
|
20231222,100100,30587960,6660,6660,6660,6660,0
|
|
20231222,100000,30587960,6660,6660,6660,6660,0
|
|
20231222,095900,30587960,6660,6660,6660,6660,0
|
|
20231222,095800,30587960,6660,6660,6660,6660,1
|
|
20231222,095700,30581300,6640,6650,6650,6640,4
|
|
20231222,095600,30554710,6640,6640,6640,6640,400
|
|
20231222,095500,27898710,6640,6640,6640,6640,0
|
|
20231222,095400,27898710,6640,6640,6640,6640,93
|
|
20231222,095300,27281190,6640,6640,6640,6640,1
|
|
20231222,095200,27274550,6640,6640,6640,6640,0
|
|
20231222,095100,27274550,6640,6640,6640,6640,0
|
|
20231222,095000,27274550,6640,6640,6640,6640,1
|
|
20231222,094900,27267910,6640,6640,6640,6640,0
|
|
20231222,094800,27267910,6640,6640,6640,6640,0
|
|
20231222,094700,27267910,6640,6640,6640,6640,0
|
|
20231222,094600,27267910,6640,6640,6640,6640,0
|
|
20231222,094500,27267910,6640,6640,6640,6640,1
|
|
20231222,094400,27261270,6620,6620,6620,6620,0
|
|
20231222,094300,27261270,6620,6620,6620,6620,0
|
|
20231222,094200,27261270,6620,6620,6620,6620,210
|
|
20231222,094100,25871070,6640,6640,6640,6640,1
|
|
20231222,094000,25864430,6640,6640,6640,6640,0
|
|
20231222,093900,25864430,6640,6640,6640,6640,1
|
|
20231222,093800,25857790,6640,6640,6640,6640,0
|
|
20231222,093700,25857790,6640,6620,6640,6620,2
|
|
20231222,093600,25844530,6640,6640,6640,6640,0
|
|
20231222,093500,25844530,6640,6640,6640,6640,0
|
|
20231222,093400,25844530,6640,6640,6640,6640,0
|
|
20231222,093300,25844530,6640,6640,6640,6640,1
|
|
20231222,093200,25837890,6620,6620,6620,6620,0
|
|
20231222,093100,25837890,6620,6640,6640,6620,52
|
|
20231222,093000,25493300,6640,6630,6640,6630,16
|
|
20231222,092900,25387210,6640,6650,6650,6640,191
|
|
20231222,092800,24117260,6650,6650,6650,6650,15
|
|
20231222,092700,24017510,6650,6650,6650,6650,0
|
|
20231222,092600,24017510,6650,6650,6650,6650,0
|
|
20231222,092500,24017510,6650,6650,6650,6650,7
|
|
20231222,092400,23970960,6650,6650,6650,6650,0
|
|
20231222,092300,23970960,6650,6650,6650,6650,1
|
|
20231222,092200,23964310,6640,6640,6640,6640,1
|
|
20231222,092100,23957670,6640,6640,6640,6640,12
|
|
20231222,092000,23877990,6650,6640,6650,6640,4
|
|
20231222,091900,23851420,6650,6650,6650,6650,0
|
|
20231222,091800,23851420,6650,6650,6650,6650,0
|
|
20231222,091700,23851420,6650,6650,6650,6650,1
|
|
20231222,091600,23844770,6600,6600,6600,6600,0
|
|
20231222,091500,23844770,6600,6600,6600,6600,0
|
|
20231222,091400,23844770,6600,6600,6600,6600,0
|
|
20231222,091300,23844770,6600,6620,6620,6590,2512
|
|
20231222,091200,7262980,6630,6630,6630,6630,47
|
|
20231222,091100,6951370,6640,6640,6640,6640,10
|
|
20231222,091000,6884970,6650,6670,6670,6650,175
|
|
20231222,090900,5720450,6660,6660,6660,6660,0
|
|
20231222,090800,5720450,6660,6660,6660,6660,15
|
|
20231222,090700,5620550,6690,6690,6690,6690,0
|
|
20231222,090600,5620550,6690,6690,6690,6690,255
|
|
20231222,090500,3914600,6660,6660,6660,6660,3
|
|
20231222,090400,3894620,6660,6660,6660,6660,0
|
|
20231222,090300,3894620,6660,6660,6660,6660,0
|
|
20231222,090200,3894620,6660,6670,6670,6660,435
|
|
20231222,090100,997480,6670,6670,6670,6670,25
|
|
20231222,090000,830730,6660,6700,6700,6660,124
|