576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183300,62205620,8100,8100,8100,8100,97
|
|
20231204,183200,62205620,8100,8100,8100,8100,0
|
|
20231204,183100,62205620,8100,8100,8100,8100,0
|
|
20231204,183000,62205620,8100,8100,8100,8100,0
|
|
20231204,182900,62205620,8100,8100,8100,8100,0
|
|
20231204,182800,62205620,8100,8100,8100,8100,0
|
|
20231204,182700,62205620,8100,8100,8100,8100,0
|
|
20231204,182600,62205620,8100,8100,8100,8100,0
|
|
20231204,182500,62205620,8100,8100,8100,8100,0
|
|
20231204,182400,62205620,8100,8100,8100,8100,0
|
|
20231204,182300,62205620,8100,8100,8100,8100,0
|
|
20231204,182200,62205620,8100,8100,8100,8100,0
|
|
20231204,182100,62205620,8100,8100,8100,8100,0
|
|
20231204,182000,62205620,8100,8100,8100,8100,0
|
|
20231204,181900,62205620,8100,8100,8100,8100,0
|
|
20231204,181800,62205620,8100,8100,8100,8100,0
|
|
20231204,181700,62205620,8100,8100,8100,8100,0
|
|
20231204,181600,62205620,8100,8100,8100,8100,0
|
|
20231204,181500,62205620,8100,8100,8100,8100,0
|
|
20231204,181400,62205620,8100,8100,8100,8100,0
|
|
20231204,181300,62205620,8100,8100,8100,8100,0
|
|
20231204,181200,62205620,8100,8100,8100,8100,0
|
|
20231204,181100,62205620,8100,8100,8100,8100,0
|
|
20231204,181000,62205620,8100,8100,8100,8100,0
|
|
20231204,180900,62205620,8100,8100,8100,8100,0
|
|
20231204,180800,62205620,8100,8100,8100,8100,0
|
|
20231204,180700,62205620,8100,8100,8100,8100,0
|
|
20231204,180600,62205620,8100,8100,8100,8100,0
|
|
20231204,180500,62205620,8100,8100,8100,8100,0
|
|
20231204,180400,62205620,8100,8100,8100,8100,0
|
|
20231204,180300,62205620,8100,8100,8100,8100,97
|
|
20231204,180200,62205620,8100,8100,8100,8100,0
|
|
20231204,180100,62205620,8100,8100,8100,8100,0
|
|
20231204,180000,62205620,8100,8100,8100,8100,0
|
|
20231204,175900,62205620,8100,8100,8100,8100,0
|
|
20231204,175800,62205620,8100,8100,8100,8100,0
|
|
20231204,175700,62205620,8100,8100,8100,8100,0
|
|
20231204,175600,62205620,8100,8100,8100,8100,0
|
|
20231204,175500,62205620,8100,8100,8100,8100,0
|
|
20231204,175400,62205620,8100,8100,8100,8100,0
|
|
20231204,175300,62205620,8100,8100,8100,8100,0
|
|
20231204,175200,62205620,8100,8100,8100,8100,0
|
|
20231204,175100,62205620,8100,8100,8100,8100,0
|
|
20231204,175000,62205620,8100,8100,8100,8100,0
|
|
20231204,174900,62205620,8100,8100,8100,8100,0
|
|
20231204,174800,62205620,8100,8100,8100,8100,0
|
|
20231204,174700,62205620,8100,8100,8100,8100,0
|
|
20231204,174600,62205620,8100,8100,8100,8100,0
|
|
20231204,174500,62205620,8100,8100,8100,8100,0
|
|
20231204,174400,62205620,8100,8100,8100,8100,0
|
|
20231204,174300,62205620,8100,8100,8100,8100,0
|
|
20231204,174200,62205620,8100,8100,8100,8100,0
|
|
20231204,174100,62205620,8100,8100,8100,8100,0
|
|
20231204,174000,62205620,8100,8100,8100,8100,0
|
|
20231204,173900,62205620,8100,8100,8100,8100,0
|
|
20231204,173800,62205620,8100,8100,8100,8100,0
|
|
20231204,173700,62205620,8100,8100,8100,8100,0
|
|
20231204,173600,62205620,8100,8100,8100,8100,0
|
|
20231204,173500,62205620,8100,8100,8100,8100,0
|
|
20231204,173400,62205620,8100,8100,8100,8100,0
|
|
20231204,173300,62205620,8100,8100,8100,8100,97
|
|
20231204,173200,62205620,8100,8100,8100,8100,0
|
|
20231204,173100,62205620,8100,8100,8100,8100,0
|
|
20231204,173000,62205620,8100,8100,8100,8100,0
|
|
20231204,172900,62205620,8100,8100,8100,8100,0
|
|
20231204,172800,62205620,8100,8100,8100,8100,0
|
|
20231204,172700,62205620,8100,8100,8100,8100,0
|
|
20231204,172600,62205620,8100,8100,8100,8100,0
|
|
20231204,172500,62205620,8100,8100,8100,8100,0
|
|
20231204,172400,62205620,8100,8100,8100,8100,0
|
|
20231204,172300,62205620,8100,8100,8100,8100,0
|
|
20231204,172200,62205620,8100,8100,8100,8100,0
|
|
20231204,172100,62205620,8100,8100,8100,8100,0
|
|
20231204,172000,62205620,8100,8100,8100,8100,0
|
|
20231204,171900,62205620,8100,8100,8100,8100,0
|
|
20231204,171800,62205620,8100,8100,8100,8100,0
|
|
20231204,171700,62205620,8100,8100,8100,8100,0
|
|
20231204,171600,62205620,8100,8100,8100,8100,0
|
|
20231204,171500,62205620,8100,8100,8100,8100,0
|
|
20231204,171400,62205620,8100,8100,8100,8100,0
|
|
20231204,171300,62205620,8100,8100,8100,8100,0
|
|
20231204,171200,62205620,8100,8100,8100,8100,0
|
|
20231204,171100,62205620,8100,8100,8100,8100,0
|
|
20231204,171000,62205620,8100,8100,8100,8100,0
|
|
20231204,170900,62205620,8100,8100,8100,8100,0
|
|
20231204,170800,62205620,8100,8100,8100,8100,0
|
|
20231204,170700,62205620,8100,8100,8100,8100,0
|
|
20231204,170600,62205620,8100,8100,8100,8100,0
|
|
20231204,170500,62205620,8100,8100,8100,8100,0
|
|
20231204,170400,62205620,8100,8100,8100,8100,0
|
|
20231204,170300,62205620,8100,8100,8100,8100,97
|
|
20231204,170200,62205620,8100,8100,8100,8100,0
|
|
20231204,170100,62205620,8100,8100,8100,8100,0
|
|
20231204,170000,62205620,8100,8100,8100,8100,0
|
|
20231204,165900,62205620,8100,8100,8100,8100,0
|
|
20231204,165800,62205620,8100,8100,8100,8100,0
|
|
20231204,165700,62205620,8100,8100,8100,8100,0
|
|
20231204,165600,62205620,8100,8100,8100,8100,0
|
|
20231204,165500,62205620,8100,8100,8100,8100,0
|
|
20231204,165400,62205620,8100,8100,8100,8100,0
|
|
20231204,165300,62205620,8100,8100,8100,8100,0
|
|
20231204,165200,62205620,8100,8100,8100,8100,0
|
|
20231204,165100,62205620,8100,8100,8100,8100,0
|
|
20231204,165000,62205620,8100,8100,8100,8100,0
|
|
20231204,164900,62205620,8100,8100,8100,8100,0
|
|
20231204,164800,62205620,8100,8100,8100,8100,0
|
|
20231204,164700,62205620,8100,8100,8100,8100,0
|
|
20231204,164600,62205620,8100,8100,8100,8100,0
|
|
20231204,164500,62205620,8100,8100,8100,8100,0
|
|
20231204,164400,62205620,8100,8100,8100,8100,0
|
|
20231204,164300,62205620,8100,8100,8100,8100,0
|
|
20231204,164200,62205620,8100,8100,8100,8100,0
|
|
20231204,164100,62205620,8100,8100,8100,8100,0
|
|
20231204,164000,62205620,8100,8100,8100,8100,0
|
|
20231204,163900,62205620,8100,8100,8100,8100,0
|
|
20231204,163800,62205620,8100,8100,8100,8100,0
|
|
20231204,163700,62205620,8100,8100,8100,8100,0
|
|
20231204,163600,62205620,8100,8100,8100,8100,0
|
|
20231204,163500,62205620,8100,8100,8100,8100,0
|
|
20231204,163400,62205620,8100,8100,8100,8100,0
|
|
20231204,163300,62205620,8100,8100,8100,8100,97
|
|
20231204,163200,62205620,8100,8100,8100,8100,0
|
|
20231204,163100,62205620,8100,8100,8100,8100,0
|
|
20231204,163000,62205620,8100,8100,8100,8100,0
|
|
20231204,162900,62205620,8100,8100,8100,8100,0
|
|
20231204,162800,62205620,8100,8100,8100,8100,0
|
|
20231204,162700,62205620,8100,8100,8100,8100,0
|
|
20231204,162600,62205620,8100,8100,8100,8100,0
|
|
20231204,162500,62205620,8100,8100,8100,8100,0
|
|
20231204,162400,62205620,8100,8100,8100,8100,0
|
|
20231204,162300,62205620,8100,8100,8100,8100,0
|
|
20231204,162200,62205620,8100,8100,8100,8100,0
|
|
20231204,162100,62205620,8100,8100,8100,8100,0
|
|
20231204,162000,62205620,8100,8100,8100,8100,0
|
|
20231204,161900,62205620,8100,8100,8100,8100,0
|
|
20231204,161800,62205620,8100,8100,8100,8100,0
|
|
20231204,161700,62205620,8100,8100,8100,8100,0
|
|
20231204,161600,62205620,8100,8100,8100,8100,0
|
|
20231204,161500,62205620,8100,8100,8100,8100,0
|
|
20231204,161400,62205620,8100,8100,8100,8100,0
|
|
20231204,161300,62205620,8100,8100,8100,8100,0
|
|
20231204,161200,62205620,8100,8100,8100,8100,0
|
|
20231204,161100,62205620,8100,8100,8100,8100,0
|
|
20231204,161000,62205620,8100,8100,8100,8100,0
|
|
20231204,160900,62205620,8100,8100,8100,8100,0
|
|
20231204,160800,62205620,8100,8100,8100,8100,0
|
|
20231204,160700,62205620,8100,8100,8100,8100,0
|
|
20231204,160600,62205620,8100,8100,8100,8100,0
|
|
20231204,160500,62205620,8100,8100,8100,8100,0
|
|
20231204,160400,62205620,8100,8100,8100,8100,0
|
|
20231204,160300,62205620,8100,8100,8100,8100,97
|
|
20231204,160200,62205620,8100,8100,8100,8100,0
|
|
20231204,160100,62205620,8100,8100,8100,8100,0
|
|
20231204,160000,62205620,8100,8100,8100,8100,0
|
|
20231204,155900,62205620,8100,8100,8100,8100,0
|
|
20231204,155800,62205620,8100,8100,8100,8100,0
|
|
20231204,155700,62205620,8100,8100,8100,8100,0
|
|
20231204,155600,62205620,8100,8100,8100,8100,0
|
|
20231204,155500,62205620,8100,8100,8100,8100,0
|
|
20231204,155400,62205620,8100,8100,8100,8100,0
|
|
20231204,155300,62205620,8100,8100,8100,8100,0
|
|
20231204,155200,62205620,8100,8100,8100,8100,0
|
|
20231204,155100,62205620,8100,8100,8100,8100,0
|
|
20231204,155000,62205620,8100,8100,8100,8100,0
|
|
20231204,154900,62205620,8100,8100,8100,8100,0
|
|
20231204,154800,62205620,8100,8100,8100,8100,0
|
|
20231204,154700,62205620,8100,8100,8100,8100,0
|
|
20231204,154600,62205620,8100,8100,8100,8100,0
|
|
20231204,154500,62205620,8100,8100,8100,8100,0
|
|
20231204,154400,62205620,8100,8100,8100,8100,0
|
|
20231204,154300,62205620,8100,8100,8100,8100,0
|
|
20231204,154200,62205620,8100,8100,8100,8100,0
|
|
20231204,154100,62205620,8100,8100,8100,8100,0
|
|
20231204,154000,62205620,8100,8100,8100,8100,0
|
|
20231204,153900,62205620,8100,8100,8100,8100,0
|
|
20231204,153800,62205620,8100,8100,8100,8100,0
|
|
20231204,153700,62205620,8100,8100,8100,8100,0
|
|
20231204,153600,62205620,8100,8100,8100,8100,0
|
|
20231204,153500,62205620,8100,8100,8100,8100,0
|
|
20231204,153400,62205620,8100,8100,8100,8100,0
|
|
20231204,153300,62205620,8100,8100,8100,8100,97
|
|
20231204,153200,62205620,8100,8100,8100,8100,0
|
|
20231204,153100,62205620,8100,8100,8100,8100,0
|
|
20231204,153000,62205620,8100,8100,8100,8100,97
|
|
20231204,152900,61419920,8090,8090,8090,8090,0
|
|
20231204,152800,61419920,8090,8090,8090,8090,0
|
|
20231204,152700,61419920,8090,8090,8090,8090,0
|
|
20231204,152600,61419920,8090,8090,8090,8090,0
|
|
20231204,152500,61419920,8090,8090,8090,8090,0
|
|
20231204,152400,61419920,8090,8090,8090,8090,0
|
|
20231204,152300,61419920,8090,8090,8090,8090,0
|
|
20231204,152200,61419920,8090,8090,8090,8090,0
|
|
20231204,152100,61419920,8090,8090,8090,8090,0
|
|
20231204,152000,61419920,8090,8090,8090,8090,0
|
|
20231204,151900,61419920,8090,8090,8090,8090,17
|
|
20231204,151800,61282390,8090,8080,8090,8080,6
|
|
20231204,151700,61233900,8080,8080,8080,8080,0
|
|
20231204,151600,61233900,8080,8080,8080,8080,1
|
|
20231204,151500,61225820,8070,8070,8070,8070,0
|
|
20231204,151400,61225820,8070,8070,8070,8070,4
|
|
20231204,151300,61193540,8090,8090,8090,8090,0
|
|
20231204,151200,61193540,8090,8090,8090,8090,0
|
|
20231204,151100,61193540,8090,8090,8090,8090,0
|
|
20231204,151000,61193540,8090,8090,8090,8090,0
|
|
20231204,150900,61193540,8090,8090,8090,8090,0
|
|
20231204,150800,61193540,8090,8090,8090,8090,0
|
|
20231204,150700,61193540,8090,8090,8090,8090,0
|
|
20231204,150600,61193540,8090,8090,8090,8090,1
|
|
20231204,150500,61185450,8080,8080,8080,8080,3
|
|
20231204,150400,61161210,8080,8080,8080,8080,54
|
|
20231204,150300,60724890,8080,8080,8080,8080,0
|
|
20231204,150200,60724890,8080,8080,8080,8080,0
|
|
20231204,150100,60724890,8080,8080,8080,8080,0
|
|
20231204,150000,60724890,8080,8080,8080,8080,0
|
|
20231204,145900,60724890,8080,8080,8080,8080,0
|
|
20231204,145800,60724890,8080,8080,8080,8080,0
|
|
20231204,145700,60724890,8080,8080,8080,8080,10
|
|
20231204,145600,60644090,8080,8080,8080,8080,0
|
|
20231204,145500,60644090,8080,8080,8080,8080,0
|
|
20231204,145400,60644090,8080,8080,8080,8080,0
|
|
20231204,145300,60644090,8080,8080,8080,8080,0
|
|
20231204,145200,60644090,8080,8080,8080,8080,0
|
|
20231204,145100,60644090,8080,8070,8080,8070,45
|
|
20231204,145000,60280930,8070,8070,8070,8070,1
|
|
20231204,144900,60272860,7980,7980,7980,7980,0
|
|
20231204,144800,60272860,7980,8090,8090,7980,574
|
|
20231204,144700,55664370,8090,8090,8090,8090,0
|
|
20231204,144600,55664370,8090,8090,8090,8090,0
|
|
20231204,144500,55664370,8090,8090,8090,8090,0
|
|
20231204,144400,55664370,8090,8090,8090,8090,0
|
|
20231204,144300,55664370,8090,8090,8090,8090,0
|
|
20231204,144200,55664370,8090,8090,8090,8090,0
|
|
20231204,144100,55664370,8090,8090,8090,8090,0
|
|
20231204,144000,55664370,8090,8090,8090,8090,3
|
|
20231204,143900,55640100,8110,8110,8110,8110,0
|
|
20231204,143800,55640100,8110,8110,8110,8110,7
|
|
20231204,143700,55583330,8130,8130,8130,8130,0
|
|
20231204,143600,55583330,8130,8130,8130,8130,0
|
|
20231204,143500,55583330,8130,8130,8130,8130,0
|
|
20231204,143400,55583330,8130,8130,8130,8130,0
|
|
20231204,143300,55583330,8130,8130,8130,8130,0
|
|
20231204,143200,55583330,8130,8130,8130,8130,0
|
|
20231204,143100,55583330,8130,8130,8130,8130,0
|
|
20231204,143000,55583330,8130,8130,8130,8130,0
|
|
20231204,142900,55583330,8130,8130,8130,8130,0
|
|
20231204,142800,55583330,8130,8130,8130,8130,0
|
|
20231204,142700,55583330,8130,8100,8130,8100,100
|
|
20231204,142600,54770600,8090,8090,8090,8090,0
|
|
20231204,142500,54770600,8090,8090,8090,8090,0
|
|
20231204,142400,54770600,8090,8090,8090,8090,0
|
|
20231204,142300,54770600,8090,8090,8090,8090,0
|
|
20231204,142200,54770600,8090,8090,8090,8090,0
|
|
20231204,142100,54770600,8090,8090,8090,8090,0
|
|
20231204,142000,54770600,8090,8090,8090,8090,0
|
|
20231204,141900,54770600,8090,8090,8090,8090,0
|
|
20231204,141800,54770600,8090,8090,8090,8090,0
|
|
20231204,141700,54770600,8090,8090,8090,8090,2
|
|
20231204,141600,54754420,8100,8100,8100,8100,3
|
|
20231204,141500,54730120,8100,8100,8100,8100,0
|
|
20231204,141400,54730120,8100,8100,8100,8100,0
|
|
20231204,141300,54730120,8100,8100,8100,8100,0
|
|
20231204,141200,54730120,8100,8100,8100,8100,0
|
|
20231204,141100,54730120,8100,8100,8100,8100,0
|
|
20231204,141000,54730120,8100,8100,8100,8100,0
|
|
20231204,140900,54730120,8100,8100,8100,8100,0
|
|
20231204,140800,54730120,8100,8100,8100,8100,0
|
|
20231204,140700,54730120,8100,8100,8100,8100,0
|
|
20231204,140600,54730120,8100,8100,8100,8100,0
|
|
20231204,140500,54730120,8100,8100,8100,8100,0
|
|
20231204,140400,54730120,8100,8100,8100,8100,0
|
|
20231204,140300,54730120,8100,8100,8100,8100,0
|
|
20231204,140200,54730120,8100,8120,8120,8100,30
|
|
20231204,140100,54486820,8130,8130,8130,8130,0
|
|
20231204,140000,54486820,8130,8130,8130,8130,0
|
|
20231204,135900,54486820,8130,8130,8130,8130,0
|
|
20231204,135800,54486820,8130,8140,8140,8130,38
|
|
20231204,135700,54177530,8140,8140,8140,8140,4
|
|
20231204,135600,54144970,8130,8130,8130,8130,6
|
|
20231204,135500,54096190,8140,8140,8140,8140,0
|
|
20231204,135400,54096190,8140,8140,8140,8140,10
|
|
20231204,135300,54014790,8130,8110,8140,8110,272
|
|
20231204,135200,51803310,8120,8120,8120,8120,0
|
|
20231204,135100,51803310,8120,8120,8120,8120,0
|
|
20231204,135000,51803310,8120,8120,8120,8120,0
|
|
20231204,134900,51803310,8120,8120,8120,8120,0
|
|
20231204,134800,51803310,8120,8120,8120,8120,0
|
|
20231204,134700,51803310,8120,8120,8120,8120,1
|
|
20231204,134600,51795190,8050,8050,8050,8050,0
|
|
20231204,134500,51795190,8050,8050,8050,8050,0
|
|
20231204,134400,51795190,8050,8140,8140,8050,93
|
|
20231204,134300,51041290,8140,8120,8140,8110,315
|
|
20231204,134200,48479880,8120,8100,8120,8100,10
|
|
20231204,134100,48398710,8120,8100,8120,8100,3
|
|
20231204,134000,48374380,8110,8110,8110,8110,0
|
|
20231204,133900,48374380,8110,8110,8110,8110,1
|
|
20231204,133800,48366270,8080,8080,8080,8080,1
|
|
20231204,133700,48358190,8090,8090,8090,8090,5
|
|
20231204,133600,48317740,8120,8120,8120,8120,0
|
|
20231204,133500,48317740,8120,8100,8120,8100,2
|
|
20231204,133400,48301520,8130,8130,8130,8130,0
|
|
20231204,133300,48301520,8130,8130,8130,8130,0
|
|
20231204,133200,48301520,8130,8130,8130,8130,0
|
|
20231204,133100,48301520,8130,8130,8130,8130,0
|
|
20231204,133000,48301520,8130,8130,8130,8130,0
|
|
20231204,132900,48301520,8130,8100,8130,8100,10
|
|
20231204,132800,48220320,8090,8100,8110,8090,296
|
|
20231204,132700,45822730,8110,8110,8110,8110,5
|
|
20231204,132600,45782180,8100,8100,8100,8100,32
|
|
20231204,132500,45522980,8100,8100,8100,8100,0
|
|
20231204,132400,45522980,8100,8100,8100,8100,5
|
|
20231204,132300,45482480,8100,8080,8100,8080,299
|
|
20231204,132200,43061380,8100,8100,8100,8100,0
|
|
20231204,132100,43061380,8100,8100,8100,8100,0
|
|
20231204,132000,43061380,8100,8070,8100,8070,299
|
|
20231204,131900,40643040,8070,8070,8070,8070,0
|
|
20231204,131800,40643040,8070,8070,8070,8070,0
|
|
20231204,131700,40643040,8070,8070,8070,8070,0
|
|
20231204,131600,40643040,8070,8070,8070,8070,0
|
|
20231204,131500,40643040,8070,8070,8070,8070,0
|
|
20231204,131400,40643040,8070,8070,8070,8070,0
|
|
20231204,131300,40643040,8070,8070,8070,8070,0
|
|
20231204,131200,40643040,8070,8070,8070,8070,0
|
|
20231204,131100,40643040,8070,8070,8070,8070,0
|
|
20231204,131000,40643040,8070,8070,8070,8070,0
|
|
20231204,130900,40643040,8070,8070,8070,8070,0
|
|
20231204,130800,40643040,8070,8070,8070,8070,0
|
|
20231204,130700,40643040,8070,8070,8070,8070,0
|
|
20231204,130600,40643040,8070,8070,8070,8070,0
|
|
20231204,130500,40643040,8070,8070,8070,8070,1
|
|
20231204,130400,40634970,8060,8070,8070,8060,42
|
|
20231204,130300,40296080,8090,8090,8090,8090,0
|
|
20231204,130200,40296080,8090,8090,8090,8090,0
|
|
20231204,130100,40296080,8090,8090,8090,8090,0
|
|
20231204,130000,40296080,8090,8090,8090,8090,0
|
|
20231204,125900,40296080,8090,8090,8090,8090,0
|
|
20231204,125800,40296080,8090,8090,8090,8090,0
|
|
20231204,125700,40296080,8090,8080,8090,8070,106
|
|
20231204,125600,39440430,8070,8070,8070,8070,5
|
|
20231204,125500,39400080,8070,8080,8090,8070,111
|
|
20231204,125400,38504190,8070,8070,8070,8070,71
|
|
20231204,125300,37931220,8060,8060,8060,8060,0
|
|
20231204,125200,37931220,8060,8060,8060,8060,0
|
|
20231204,125100,37931220,8060,8060,8060,8060,5
|
|
20231204,125000,37890920,8100,8100,8100,8100,0
|
|
20231204,124900,37890920,8100,8100,8100,8100,0
|
|
20231204,124800,37890920,8100,8100,8100,8100,0
|
|
20231204,124700,37890920,8100,8100,8100,8100,0
|
|
20231204,124600,37890920,8100,8100,8100,8100,0
|
|
20231204,124500,37890920,8100,8100,8100,8100,0
|
|
20231204,124400,37890920,8100,8100,8100,8100,0
|
|
20231204,124300,37890920,8100,8100,8100,8100,0
|
|
20231204,124200,37890920,8100,8100,8100,8100,0
|
|
20231204,124100,37890920,8100,8050,8100,8050,300
|
|
20231204,124000,35466030,8050,8050,8050,8050,0
|
|
20231204,123900,35466030,8050,8050,8050,8050,0
|
|
20231204,123800,35466030,8050,8050,8050,8050,0
|
|
20231204,123700,35466030,8050,8050,8050,8050,1
|
|
20231204,123600,35457980,8050,8050,8050,8050,7
|
|
20231204,123500,35401630,8070,8070,8070,8070,0
|
|
20231204,123400,35401630,8070,8070,8070,8070,0
|
|
20231204,123300,35401630,8070,8070,8070,8070,0
|
|
20231204,123200,35401630,8070,8070,8070,8070,0
|
|
20231204,123100,35401630,8070,8070,8070,8070,0
|
|
20231204,123000,35401630,8070,8070,8070,8070,0
|
|
20231204,122900,35401630,8070,8070,8070,8070,0
|
|
20231204,122800,35401630,8070,8070,8070,8070,0
|
|
20231204,122700,35401630,8070,8070,8070,8070,0
|
|
20231204,122600,35401630,8070,8070,8070,8070,0
|
|
20231204,122500,35401630,8070,8070,8070,8070,0
|
|
20231204,122400,35401630,8070,8070,8070,8070,1
|
|
20231204,122300,35393560,8060,8060,8060,8060,0
|
|
20231204,122200,35393560,8060,8060,8060,8060,0
|
|
20231204,122100,35393560,8060,8060,8060,8060,0
|
|
20231204,122000,35393560,8060,8060,8060,8060,0
|
|
20231204,121900,35393560,8060,8060,8060,8060,0
|
|
20231204,121800,35393560,8060,8060,8060,8060,0
|
|
20231204,121700,35393560,8060,8060,8060,8060,1
|
|
20231204,121600,35385500,8070,8070,8070,8070,0
|
|
20231204,121500,35385500,8070,8070,8070,8070,0
|
|
20231204,121400,35385500,8070,8070,8070,8070,0
|
|
20231204,121300,35385500,8070,8070,8070,8070,0
|
|
20231204,121200,35385500,8070,8070,8070,8070,0
|
|
20231204,121100,35385500,8070,8070,8070,8070,0
|
|
20231204,121000,35385500,8070,8070,8070,8070,0
|
|
20231204,120900,35385500,8070,8070,8070,8070,0
|
|
20231204,120800,35385500,8070,8070,8070,8070,0
|
|
20231204,120700,35385500,8070,8070,8070,8070,0
|
|
20231204,120600,35385500,8070,8070,8070,8070,0
|
|
20231204,120500,35385500,8070,8060,8070,8060,4
|
|
20231204,120400,35353240,8020,8030,8030,8020,45
|
|
20231204,120300,34992300,8040,8040,8040,8040,5
|
|
20231204,120200,34952100,8050,8050,8050,8050,0
|
|
20231204,120100,34952100,8050,8050,8050,8050,0
|
|
20231204,120000,34952100,8050,8050,8050,8050,0
|
|
20231204,115900,34952100,8050,8050,8050,8050,0
|
|
20231204,115800,34952100,8050,8050,8050,8050,1
|
|
20231204,115700,34944050,8060,8060,8060,8060,0
|
|
20231204,115600,34944050,8060,8060,8060,8060,0
|
|
20231204,115500,34944050,8060,8060,8060,8060,0
|
|
20231204,115400,34944050,8060,8060,8060,8060,0
|
|
20231204,115300,34944050,8060,8060,8060,8060,0
|
|
20231204,115200,34944050,8060,8060,8060,8060,0
|
|
20231204,115100,34944050,8060,8060,8060,8060,2
|
|
20231204,115000,34927930,8060,8060,8060,8060,0
|
|
20231204,114900,34927930,8060,8060,8060,8060,0
|
|
20231204,114800,34927930,8060,8060,8060,8060,0
|
|
20231204,114700,34927930,8060,8060,8060,8060,3
|
|
20231204,114600,34903750,8060,8060,8060,8060,7
|
|
20231204,114500,34847330,8060,8060,8060,8060,0
|
|
20231204,114400,34847330,8060,8060,8060,8060,0
|
|
20231204,114300,34847330,8060,8060,8060,8060,0
|
|
20231204,114200,34847330,8060,8060,8060,8060,0
|
|
20231204,114100,34847330,8060,8060,8060,8060,3
|
|
20231204,114000,34823150,8090,8090,8090,8090,0
|
|
20231204,113900,34823150,8090,8070,8090,8070,46
|
|
20231204,113800,34451850,8070,8040,8070,8040,299
|
|
20231204,113700,32043400,8040,8040,8040,8040,63
|
|
20231204,113600,31536880,8050,8050,8050,8040,42
|
|
20231204,113500,31199150,8060,8060,8060,8060,0
|
|
20231204,113400,31199150,8060,8060,8060,8060,0
|
|
20231204,113300,31199150,8060,8060,8060,8060,0
|
|
20231204,113200,31199150,8060,8060,8060,8060,0
|
|
20231204,113100,31199150,8060,8040,8060,8040,299
|
|
20231204,113000,28790670,8040,8040,8040,8040,0
|
|
20231204,112900,28790670,8040,8030,8040,8030,10
|
|
20231204,112800,28710350,8030,8030,8030,8030,0
|
|
20231204,112700,28710350,8030,8030,8030,8030,32
|
|
20231204,112600,28453390,8020,8020,8020,8020,0
|
|
20231204,112500,28453390,8020,8020,8020,8020,0
|
|
20231204,112400,28453390,8020,8020,8020,8020,0
|
|
20231204,112300,28453390,8020,8020,8020,8020,100
|
|
20231204,112200,27651390,8020,8020,8020,8020,0
|
|
20231204,112100,27651390,8020,8020,8020,8020,0
|
|
20231204,112000,27651390,8020,8020,8020,8020,0
|
|
20231204,111900,27651390,8020,8020,8020,8020,0
|
|
20231204,111800,27651390,8020,8020,8020,8020,0
|
|
20231204,111700,27651390,8020,8020,8020,8020,0
|
|
20231204,111600,27651390,8020,8020,8020,8020,0
|
|
20231204,111500,27651390,8020,8020,8020,8020,142
|
|
20231204,111400,26512550,8020,8020,8020,8020,0
|
|
20231204,111300,26512550,8020,8020,8020,8020,0
|
|
20231204,111200,26512550,8020,8020,8020,8020,10
|
|
20231204,111100,26432350,8020,8020,8020,8020,1
|
|
20231204,111000,26424330,8020,8020,8020,8020,10
|
|
20231204,110900,26344130,8020,8040,8040,8020,171
|
|
20231204,110800,24972520,8030,8030,8030,8030,0
|
|
20231204,110700,24972520,8030,8030,8030,8030,0
|
|
20231204,110600,24972520,8030,8030,8030,8030,0
|
|
20231204,110500,24972520,8030,8030,8030,8030,29
|
|
20231204,110400,24739650,8020,8020,8020,8020,135
|
|
20231204,110300,23656950,8020,8020,8020,8020,1
|
|
20231204,110200,23648930,8020,8020,8020,8020,0
|
|
20231204,110100,23648930,8020,8020,8020,8020,0
|
|
20231204,110000,23648930,8020,8020,8020,8020,0
|
|
20231204,105900,23648930,8020,8020,8020,8020,0
|
|
20231204,105800,23648930,8020,8020,8020,8020,0
|
|
20231204,105700,23648930,8020,8020,8020,8020,0
|
|
20231204,105600,23648930,8020,8020,8020,8020,0
|
|
20231204,105500,23648930,8020,8020,8020,8020,0
|
|
20231204,105400,23648930,8020,8020,8020,8020,0
|
|
20231204,105300,23648930,8020,8020,8020,8020,0
|
|
20231204,105200,23648930,8020,8020,8020,8020,0
|
|
20231204,105100,23648930,8020,8020,8020,8020,0
|
|
20231204,105000,23648930,8020,8020,8020,8020,0
|
|
20231204,104900,23648930,8020,8020,8020,8020,0
|
|
20231204,104800,23648930,8020,8020,8020,8020,0
|
|
20231204,104700,23648930,8020,8020,8020,8020,0
|
|
20231204,104600,23648930,8020,8020,8020,8020,0
|
|
20231204,104500,23648930,8020,8020,8020,8020,0
|
|
20231204,104400,23648930,8020,8020,8020,8020,0
|
|
20231204,104300,23648930,8020,8020,8020,8020,0
|
|
20231204,104200,23648930,8020,8020,8020,8020,0
|
|
20231204,104100,23648930,8020,8020,8020,8020,0
|
|
20231204,104000,23648930,8020,8020,8020,8020,0
|
|
20231204,103900,23648930,8020,8020,8020,8020,0
|
|
20231204,103800,23648930,8020,8020,8020,8020,0
|
|
20231204,103700,23648930,8020,8020,8020,8020,0
|
|
20231204,103600,23648930,8020,8020,8020,8020,0
|
|
20231204,103500,23648930,8020,8020,8020,8020,0
|
|
20231204,103400,23648930,8020,8020,8020,8020,103
|
|
20231204,103300,22822870,8020,8020,8020,8020,0
|
|
20231204,103200,22822870,8020,8020,8020,8020,0
|
|
20231204,103100,22822870,8020,8020,8020,8020,0
|
|
20231204,103000,22822870,8020,8020,8020,8020,0
|
|
20231204,102900,22822870,8020,8020,8020,8020,0
|
|
20231204,102800,22822870,8020,8020,8020,8020,0
|
|
20231204,102700,22822870,8020,8020,8020,8020,0
|
|
20231204,102600,22822870,8020,8020,8020,8020,0
|
|
20231204,102500,22822870,8020,8020,8020,8020,0
|
|
20231204,102400,22822870,8020,8020,8020,8020,0
|
|
20231204,102300,22822870,8020,8020,8020,8020,0
|
|
20231204,102200,22822870,8020,8020,8020,8020,0
|
|
20231204,102100,22822870,8020,8020,8020,8020,0
|
|
20231204,102000,22822870,8020,8020,8020,8020,0
|
|
20231204,101900,22822870,8020,8020,8020,8020,2
|
|
20231204,101800,22806830,8020,8010,8020,8010,300
|
|
20231204,101700,20400890,8020,8020,8020,8020,0
|
|
20231204,101600,20400890,8020,8020,8020,8020,0
|
|
20231204,101500,20400890,8020,8020,8020,8020,0
|
|
20231204,101400,20400890,8020,8020,8020,8020,0
|
|
20231204,101300,20400890,8020,8020,8020,8020,0
|
|
20231204,101200,20400890,8020,8020,8020,8020,0
|
|
20231204,101100,20400890,8020,8020,8020,8020,0
|
|
20231204,101000,20400890,8020,8020,8020,8020,0
|
|
20231204,100900,20400890,8020,8000,8020,8000,30
|
|
20231204,100800,20160770,8000,8000,8000,8000,1
|
|
20231204,100700,20152770,7970,7970,7970,7970,2
|
|
20231204,100600,20136830,7970,7970,7970,7970,0
|
|
20231204,100500,20136830,7970,7970,7970,7970,121
|
|
20231204,100400,19172460,7970,7970,7970,7970,2
|
|
20231204,100300,19156520,7960,7960,7960,7960,100
|
|
20231204,100200,18360520,7960,7960,7960,7960,2
|
|
20231204,100100,18344600,7940,7940,7940,7940,28
|
|
20231204,100000,18122280,7940,7940,7940,7940,0
|
|
20231204,095900,18122280,7940,7940,7940,7940,0
|
|
20231204,095800,18122280,7940,7940,7940,7940,0
|
|
20231204,095700,18122280,7940,7940,7940,7940,0
|
|
20231204,095600,18122280,7940,7940,7940,7940,0
|
|
20231204,095500,18122280,7940,7940,7940,7940,0
|
|
20231204,095400,18122280,7940,7950,7950,7940,170
|
|
20231204,095300,16772470,7960,7960,7960,7960,25
|
|
20231204,095200,16573470,7920,7920,7920,7920,0
|
|
20231204,095100,16573470,7920,7920,7920,7920,0
|
|
20231204,095000,16573470,7920,7920,7920,7920,0
|
|
20231204,094900,16573470,7920,7920,7920,7920,0
|
|
20231204,094800,16573470,7920,7920,7920,7920,0
|
|
20231204,094700,16573470,7920,7920,7920,7920,0
|
|
20231204,094600,16573470,7920,7920,7920,7920,0
|
|
20231204,094500,16573470,7920,7920,7920,7920,0
|
|
20231204,094400,16573470,7920,7930,7930,7920,111
|
|
20231204,094300,15694340,7920,7920,7920,7920,0
|
|
20231204,094200,15694340,7920,7920,7920,7920,0
|
|
20231204,094100,15694340,7920,7920,7920,7920,0
|
|
20231204,094000,15694340,7920,7920,7920,7920,0
|
|
20231204,093900,15694340,7920,7930,7930,7920,10
|
|
20231204,093800,15615110,7930,7930,7930,7930,5
|
|
20231204,093700,15575460,7940,7940,7940,7940,0
|
|
20231204,093600,15575460,7940,7940,7940,7940,0
|
|
20231204,093500,15575460,7940,7940,7940,7940,0
|
|
20231204,093400,15575460,7940,7940,7940,7940,0
|
|
20231204,093300,15575460,7940,7940,7940,7940,5
|
|
20231204,093200,15535760,7950,7950,7950,7950,0
|
|
20231204,093100,15535760,7950,7950,7950,7950,85
|
|
20231204,093000,14860010,7950,7950,7950,7950,20
|
|
20231204,092900,14701010,7960,7960,7960,7960,2
|
|
20231204,092800,14685090,7920,7930,7930,7920,5
|
|
20231204,092700,14645460,7910,7910,7910,7910,0
|
|
20231204,092600,14645460,7910,7910,7910,7910,0
|
|
20231204,092500,14645460,7910,7910,7910,7910,0
|
|
20231204,092400,14645460,7910,7910,7910,7910,0
|
|
20231204,092300,14645460,7910,7910,7910,7910,0
|
|
20231204,092200,14645460,7910,7910,7910,7910,0
|
|
20231204,092100,14645460,7910,7910,7910,7910,0
|
|
20231204,092000,14645460,7910,7910,7910,7910,0
|
|
20231204,091900,14645460,7910,7950,7950,7910,370
|
|
20231204,091800,11717100,7960,7970,7970,7960,3
|
|
20231204,091700,11693200,7960,7980,7980,7960,851
|
|
20231204,091600,4910800,7980,7980,7980,7980,0
|
|
20231204,091500,4910800,7980,7980,7980,7980,0
|
|
20231204,091400,4910800,7980,7980,7980,7980,0
|
|
20231204,091300,4910800,7980,7980,7980,7980,0
|
|
20231204,091200,4910800,7980,7980,7980,7980,0
|
|
20231204,091100,4910800,7980,7980,7980,7980,1
|
|
20231204,091000,4902820,7970,7970,7970,7970,0
|
|
20231204,090900,4902820,7970,7970,7970,7970,0
|
|
20231204,090800,4902820,7970,7970,7970,7970,0
|
|
20231204,090700,4902820,7970,7970,7970,7970,7
|
|
20231204,090600,4847030,7970,7970,7970,7970,0
|
|
20231204,090500,4847030,7970,7970,7970,7970,1
|
|
20231204,090400,4839060,7960,7960,7960,7960,0
|
|
20231204,090300,4839060,7960,7960,7960,7960,0
|
|
20231204,090200,4839060,7960,7960,7960,7960,104
|
|
20231204,090100,4011220,7970,7970,7970,7970,15
|
|
20231204,090000,3891670,7980,8010,8010,7980,486
|