576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183300,34037010,7980,7980,7980,7980,3
|
|
20231207,183200,34037010,7980,7980,7980,7980,0
|
|
20231207,183100,34037010,7980,7980,7980,7980,0
|
|
20231207,183000,34037010,7980,7980,7980,7980,0
|
|
20231207,182900,34037010,7980,7980,7980,7980,0
|
|
20231207,182800,34037010,7980,7980,7980,7980,0
|
|
20231207,182700,34037010,7980,7980,7980,7980,0
|
|
20231207,182600,34037010,7980,7980,7980,7980,0
|
|
20231207,182500,34037010,7980,7980,7980,7980,0
|
|
20231207,182400,34037010,7980,7980,7980,7980,0
|
|
20231207,182300,34037010,7980,7980,7980,7980,0
|
|
20231207,182200,34037010,7980,7980,7980,7980,0
|
|
20231207,182100,34037010,7980,7980,7980,7980,0
|
|
20231207,182000,34037010,7980,7980,7980,7980,0
|
|
20231207,181900,34037010,7980,7980,7980,7980,0
|
|
20231207,181800,34037010,7980,7980,7980,7980,0
|
|
20231207,181700,34037010,7980,7980,7980,7980,0
|
|
20231207,181600,34037010,7980,7980,7980,7980,0
|
|
20231207,181500,34037010,7980,7980,7980,7980,0
|
|
20231207,181400,34037010,7980,7980,7980,7980,0
|
|
20231207,181300,34037010,7980,7980,7980,7980,0
|
|
20231207,181200,34037010,7980,7980,7980,7980,0
|
|
20231207,181100,34037010,7980,7980,7980,7980,0
|
|
20231207,181000,34037010,7980,7980,7980,7980,0
|
|
20231207,180900,34037010,7980,7980,7980,7980,0
|
|
20231207,180800,34037010,7980,7980,7980,7980,0
|
|
20231207,180700,34037010,7980,7980,7980,7980,0
|
|
20231207,180600,34037010,7980,7980,7980,7980,0
|
|
20231207,180500,34037010,7980,7980,7980,7980,0
|
|
20231207,180400,34037010,7980,7980,7980,7980,0
|
|
20231207,180300,34037010,7980,7980,7980,7980,3
|
|
20231207,180200,34037010,7980,7980,7980,7980,0
|
|
20231207,180100,34037010,7980,7980,7980,7980,0
|
|
20231207,180000,34037010,7980,7980,7980,7980,0
|
|
20231207,175900,34037010,7980,7980,7980,7980,0
|
|
20231207,175800,34037010,7980,7980,7980,7980,0
|
|
20231207,175700,34037010,7980,7980,7980,7980,0
|
|
20231207,175600,34037010,7980,7980,7980,7980,0
|
|
20231207,175500,34037010,7980,7980,7980,7980,0
|
|
20231207,175400,34037010,7980,7980,7980,7980,0
|
|
20231207,175300,34037010,7980,7980,7980,7980,0
|
|
20231207,175200,34037010,7980,7980,7980,7980,0
|
|
20231207,175100,34037010,7980,7980,7980,7980,0
|
|
20231207,175000,34037010,7980,7980,7980,7980,0
|
|
20231207,174900,34037010,7980,7980,7980,7980,0
|
|
20231207,174800,34037010,7980,7980,7980,7980,0
|
|
20231207,174700,34037010,7980,7980,7980,7980,0
|
|
20231207,174600,34037010,7980,7980,7980,7980,0
|
|
20231207,174500,34037010,7980,7980,7980,7980,0
|
|
20231207,174400,34037010,7980,7980,7980,7980,0
|
|
20231207,174300,34037010,7980,7980,7980,7980,0
|
|
20231207,174200,34037010,7980,7980,7980,7980,0
|
|
20231207,174100,34037010,7980,7980,7980,7980,0
|
|
20231207,174000,34037010,7980,7980,7980,7980,0
|
|
20231207,173900,34037010,7980,7980,7980,7980,0
|
|
20231207,173800,34037010,7980,7980,7980,7980,0
|
|
20231207,173700,34037010,7980,7980,7980,7980,0
|
|
20231207,173600,34037010,7980,7980,7980,7980,0
|
|
20231207,173500,34037010,7980,7980,7980,7980,0
|
|
20231207,173400,34037010,7980,7980,7980,7980,0
|
|
20231207,173300,34037010,7980,7980,7980,7980,3
|
|
20231207,173200,34037010,7980,7980,7980,7980,0
|
|
20231207,173100,34037010,7980,7980,7980,7980,0
|
|
20231207,173000,34037010,7980,7980,7980,7980,0
|
|
20231207,172900,34037010,7980,7980,7980,7980,0
|
|
20231207,172800,34037010,7980,7980,7980,7980,0
|
|
20231207,172700,34037010,7980,7980,7980,7980,0
|
|
20231207,172600,34037010,7980,7980,7980,7980,0
|
|
20231207,172500,34037010,7980,7980,7980,7980,0
|
|
20231207,172400,34037010,7980,7980,7980,7980,0
|
|
20231207,172300,34037010,7980,7980,7980,7980,0
|
|
20231207,172200,34037010,7980,7980,7980,7980,0
|
|
20231207,172100,34037010,7980,7980,7980,7980,0
|
|
20231207,172000,34037010,7980,7980,7980,7980,0
|
|
20231207,171900,34037010,7980,7980,7980,7980,0
|
|
20231207,171800,34037010,7980,7980,7980,7980,0
|
|
20231207,171700,34037010,7980,7980,7980,7980,0
|
|
20231207,171600,34037010,7980,7980,7980,7980,0
|
|
20231207,171500,34037010,7980,7980,7980,7980,0
|
|
20231207,171400,34037010,7980,7980,7980,7980,0
|
|
20231207,171300,34037010,7980,7980,7980,7980,0
|
|
20231207,171200,34037010,7980,7980,7980,7980,0
|
|
20231207,171100,34037010,7980,7980,7980,7980,0
|
|
20231207,171000,34037010,7980,7980,7980,7980,0
|
|
20231207,170900,34037010,7980,7980,7980,7980,0
|
|
20231207,170800,34037010,7980,7980,7980,7980,0
|
|
20231207,170700,34037010,7980,7980,7980,7980,0
|
|
20231207,170600,34037010,7980,7980,7980,7980,0
|
|
20231207,170500,34037010,7980,7980,7980,7980,0
|
|
20231207,170400,34037010,7980,7980,7980,7980,0
|
|
20231207,170300,34037010,7980,7980,7980,7980,3
|
|
20231207,170200,34037010,7980,7980,7980,7980,0
|
|
20231207,170100,34037010,7980,7980,7980,7980,0
|
|
20231207,170000,34037010,7980,7980,7980,7980,0
|
|
20231207,165900,34037010,7980,7980,7980,7980,0
|
|
20231207,165800,34037010,7980,7980,7980,7980,0
|
|
20231207,165700,34037010,7980,7980,7980,7980,0
|
|
20231207,165600,34037010,7980,7980,7980,7980,0
|
|
20231207,165500,34037010,7980,7980,7980,7980,0
|
|
20231207,165400,34037010,7980,7980,7980,7980,0
|
|
20231207,165300,34037010,7980,7980,7980,7980,0
|
|
20231207,165200,34037010,7980,7980,7980,7980,0
|
|
20231207,165100,34037010,7980,7980,7980,7980,0
|
|
20231207,165000,34037010,7980,7980,7980,7980,0
|
|
20231207,164900,34037010,7980,7980,7980,7980,0
|
|
20231207,164800,34037010,7980,7980,7980,7980,0
|
|
20231207,164700,34037010,7980,7980,7980,7980,0
|
|
20231207,164600,34037010,7980,7980,7980,7980,0
|
|
20231207,164500,34037010,7980,7980,7980,7980,0
|
|
20231207,164400,34037010,7980,7980,7980,7980,0
|
|
20231207,164300,34037010,7980,7980,7980,7980,0
|
|
20231207,164200,34037010,7980,7980,7980,7980,0
|
|
20231207,164100,34037010,7980,7980,7980,7980,0
|
|
20231207,164000,34037010,7980,7980,7980,7980,0
|
|
20231207,163900,34037010,7980,7980,7980,7980,0
|
|
20231207,163800,34037010,7980,7980,7980,7980,0
|
|
20231207,163700,34037010,7980,7980,7980,7980,0
|
|
20231207,163600,34037010,7980,7980,7980,7980,0
|
|
20231207,163500,34037010,7980,7980,7980,7980,0
|
|
20231207,163400,34037010,7980,7980,7980,7980,0
|
|
20231207,163300,34037010,7980,7980,7980,7980,3
|
|
20231207,163200,34037010,7980,7980,7980,7980,0
|
|
20231207,163100,34037010,7980,7980,7980,7980,0
|
|
20231207,163000,34037010,7980,7980,7980,7980,0
|
|
20231207,162900,34037010,7980,7980,7980,7980,0
|
|
20231207,162800,34037010,7980,7980,7980,7980,0
|
|
20231207,162700,34037010,7980,7980,7980,7980,0
|
|
20231207,162600,34037010,7980,7980,7980,7980,0
|
|
20231207,162500,34037010,7980,7980,7980,7980,0
|
|
20231207,162400,34037010,7980,7980,7980,7980,0
|
|
20231207,162300,34037010,7980,7980,7980,7980,0
|
|
20231207,162200,34037010,7980,7980,7980,7980,0
|
|
20231207,162100,34037010,7980,7980,7980,7980,0
|
|
20231207,162000,34037010,7980,7980,7980,7980,0
|
|
20231207,161900,34037010,7980,7980,7980,7980,0
|
|
20231207,161800,34037010,7980,7980,7980,7980,0
|
|
20231207,161700,34037010,7980,7980,7980,7980,0
|
|
20231207,161600,34037010,7980,7980,7980,7980,0
|
|
20231207,161500,34037010,7980,7980,7980,7980,0
|
|
20231207,161400,34037010,7980,7980,7980,7980,0
|
|
20231207,161300,34037010,7980,7980,7980,7980,0
|
|
20231207,161200,34037010,7980,7980,7980,7980,0
|
|
20231207,161100,34037010,7980,7980,7980,7980,0
|
|
20231207,161000,34037010,7980,7980,7980,7980,0
|
|
20231207,160900,34037010,7980,7980,7980,7980,0
|
|
20231207,160800,34037010,7980,7980,7980,7980,0
|
|
20231207,160700,34037010,7980,7980,7980,7980,0
|
|
20231207,160600,34037010,7980,7980,7980,7980,0
|
|
20231207,160500,34037010,7980,7980,7980,7980,0
|
|
20231207,160400,34037010,7980,7980,7980,7980,0
|
|
20231207,160300,34037010,7980,7980,7980,7980,3
|
|
20231207,160200,34037010,7980,7980,7980,7980,0
|
|
20231207,160100,34037010,7980,7980,7980,7980,0
|
|
20231207,160000,34037010,7980,7980,7980,7980,0
|
|
20231207,155900,34037010,7980,7980,7980,7980,0
|
|
20231207,155800,34037010,7980,7980,7980,7980,0
|
|
20231207,155700,34037010,7980,7980,7980,7980,0
|
|
20231207,155600,34037010,7980,7980,7980,7980,0
|
|
20231207,155500,34037010,7980,7980,7980,7980,0
|
|
20231207,155400,34037010,7980,7980,7980,7980,0
|
|
20231207,155300,34037010,7980,7980,7980,7980,0
|
|
20231207,155200,34037010,7980,7980,7980,7980,0
|
|
20231207,155100,34037010,7980,7980,7980,7980,0
|
|
20231207,155000,34037010,7980,7980,7980,7980,0
|
|
20231207,154900,34037010,7980,7980,7980,7980,0
|
|
20231207,154800,34037010,7980,7980,7980,7980,0
|
|
20231207,154700,34037010,7980,7980,7980,7980,0
|
|
20231207,154600,34037010,7980,7980,7980,7980,0
|
|
20231207,154500,34037010,7980,7980,7980,7980,0
|
|
20231207,154400,34037010,7980,7980,7980,7980,0
|
|
20231207,154300,34037010,7980,7980,7980,7980,0
|
|
20231207,154200,34037010,7980,7980,7980,7980,0
|
|
20231207,154100,34037010,7980,7980,7980,7980,0
|
|
20231207,154000,34037010,7980,7980,7980,7980,0
|
|
20231207,153900,34037010,7980,7980,7980,7980,0
|
|
20231207,153800,34037010,7980,7980,7980,7980,0
|
|
20231207,153700,34037010,7980,7980,7980,7980,0
|
|
20231207,153600,34037010,7980,7980,7980,7980,0
|
|
20231207,153500,34037010,7980,7980,7980,7980,0
|
|
20231207,153400,34037010,7980,7980,7980,7980,0
|
|
20231207,153300,34037010,7980,7980,7980,7980,3
|
|
20231207,153200,34037010,7980,7980,7980,7980,0
|
|
20231207,153100,34037010,7980,7980,7980,7980,0
|
|
20231207,153000,34037010,7980,7980,7980,7980,3
|
|
20231207,152900,34013070,7980,7980,7980,7980,0
|
|
20231207,152800,34013070,7980,7980,7980,7980,0
|
|
20231207,152700,34013070,7980,7980,7980,7980,0
|
|
20231207,152600,34013070,7980,7980,7980,7980,0
|
|
20231207,152500,34013070,7980,7980,7980,7980,0
|
|
20231207,152400,34013070,7980,7980,7980,7980,0
|
|
20231207,152300,34013070,7980,7980,7980,7980,0
|
|
20231207,152200,34013070,7980,7980,7980,7980,0
|
|
20231207,152100,34013070,7980,7980,7980,7980,0
|
|
20231207,152000,34013070,7980,7980,7980,7980,0
|
|
20231207,151900,34013070,7980,7980,7980,7980,0
|
|
20231207,151800,34013070,7980,7980,7980,7980,0
|
|
20231207,151700,34013070,7980,7980,7980,7980,0
|
|
20231207,151600,34013070,7980,7980,7980,7980,0
|
|
20231207,151500,34013070,7980,7980,7980,7980,0
|
|
20231207,151400,34013070,7980,7980,7980,7980,0
|
|
20231207,151300,34013070,7980,7980,7980,7980,0
|
|
20231207,151200,34013070,7980,7980,7980,7980,13
|
|
20231207,151100,33909330,7980,7980,7980,7980,0
|
|
20231207,151000,33909330,7980,7980,7980,7980,0
|
|
20231207,150900,33909330,7980,7980,7980,7980,0
|
|
20231207,150800,33909330,7980,7980,7980,7980,0
|
|
20231207,150700,33909330,7980,7980,7980,7980,0
|
|
20231207,150600,33909330,7980,7980,7980,7980,0
|
|
20231207,150500,33909330,7980,7980,7980,7980,0
|
|
20231207,150400,33909330,7980,7980,7980,7980,0
|
|
20231207,150300,33909330,7980,7980,7980,7980,0
|
|
20231207,150200,33909330,7980,7980,7980,7980,0
|
|
20231207,150100,33909330,7980,7980,7980,7980,0
|
|
20231207,150000,33909330,7980,7980,7980,7980,0
|
|
20231207,145900,33909330,7980,7980,7980,7980,0
|
|
20231207,145800,33909330,7980,7980,7980,7980,0
|
|
20231207,145700,33909330,7980,7980,7980,7980,0
|
|
20231207,145600,33909330,7980,7980,7980,7980,0
|
|
20231207,145500,33909330,7980,7980,7980,7980,0
|
|
20231207,145400,33909330,7980,7980,7980,7980,9
|
|
20231207,145300,33837510,7990,7990,7990,7990,0
|
|
20231207,145200,33837510,7990,7990,7990,7990,0
|
|
20231207,145100,33837510,7990,7990,7990,7990,0
|
|
20231207,145000,33837510,7990,7990,7990,7990,0
|
|
20231207,144900,33837510,7990,7990,7990,7990,0
|
|
20231207,144800,33837510,7990,7990,7990,7990,0
|
|
20231207,144700,33837510,7990,7990,7990,7990,0
|
|
20231207,144600,33837510,7990,7990,7990,7990,0
|
|
20231207,144500,33837510,7990,7990,7990,7990,0
|
|
20231207,144400,33837510,7990,7990,7990,7990,0
|
|
20231207,144300,33837510,7990,7990,7990,7990,0
|
|
20231207,144200,33837510,7990,7990,7990,7990,0
|
|
20231207,144100,33837510,7990,7990,7990,7990,0
|
|
20231207,144000,33837510,7990,7960,7990,7960,53
|
|
20231207,143900,33415590,7970,7970,7970,7970,0
|
|
20231207,143800,33415590,7970,7970,7970,7970,0
|
|
20231207,143700,33415590,7970,7970,7970,7970,0
|
|
20231207,143600,33415590,7970,7970,7970,7970,0
|
|
20231207,143500,33415590,7970,7970,7970,7970,0
|
|
20231207,143400,33415590,7970,7980,7980,7970,38
|
|
20231207,143300,33112550,7980,7980,7980,7980,30
|
|
20231207,143200,32873150,7980,7980,7980,7980,3
|
|
20231207,143100,32849210,7980,7980,7980,7980,0
|
|
20231207,143000,32849210,7980,7980,7980,7980,0
|
|
20231207,142900,32849210,7980,7980,7980,7980,0
|
|
20231207,142800,32849210,7980,7980,7980,7980,1
|
|
20231207,142700,32841230,7960,7960,7960,7960,0
|
|
20231207,142600,32841230,7960,7960,7960,7960,0
|
|
20231207,142500,32841230,7960,7960,7960,7960,0
|
|
20231207,142400,32841230,7960,7960,7960,7960,0
|
|
20231207,142300,32841230,7960,7960,7960,7960,0
|
|
20231207,142200,32841230,7960,7960,7960,7960,0
|
|
20231207,142100,32841230,7960,7960,7960,7960,126
|
|
20231207,142000,31838270,7950,7950,7950,7950,0
|
|
20231207,141900,31838270,7950,7950,7950,7950,0
|
|
20231207,141800,31838270,7950,7950,7950,7950,0
|
|
20231207,141700,31838270,7950,7950,7950,7950,0
|
|
20231207,141600,31838270,7950,7950,7950,7950,0
|
|
20231207,141500,31838270,7950,7950,7950,7950,0
|
|
20231207,141400,31838270,7950,7950,7950,7950,128
|
|
20231207,141300,30820670,7950,7950,7950,7950,0
|
|
20231207,141200,30820670,7950,7950,7950,7950,0
|
|
20231207,141100,30820670,7950,7950,7950,7950,0
|
|
20231207,141000,30820670,7950,7950,7950,7950,2
|
|
20231207,140900,30804770,7950,7950,7950,7950,76
|
|
20231207,140800,30200570,7950,7950,7950,7950,14
|
|
20231207,140700,30089270,7950,7950,7950,7950,236
|
|
20231207,140600,28213070,7960,7960,7960,7960,0
|
|
20231207,140500,28213070,7960,7960,7960,7960,0
|
|
20231207,140400,28213070,7960,7960,7960,7960,793
|
|
20231207,140300,21900790,7970,7970,7970,7970,0
|
|
20231207,140200,21900790,7970,7970,7970,7970,0
|
|
20231207,140100,21900790,7970,7970,7970,7970,0
|
|
20231207,140000,21900790,7970,7970,7970,7970,0
|
|
20231207,135900,21900790,7970,7970,7970,7970,0
|
|
20231207,135800,21900790,7970,7970,7970,7970,37
|
|
20231207,135700,21605900,7970,7970,7970,7970,0
|
|
20231207,135600,21605900,7970,7970,7970,7970,0
|
|
20231207,135500,21605900,7970,7970,7970,7970,0
|
|
20231207,135400,21605900,7970,7970,7970,7970,0
|
|
20231207,135300,21605900,7970,7970,7970,7970,266
|
|
20231207,135200,19485880,7970,7970,7970,7970,0
|
|
20231207,135100,19485880,7970,7970,7970,7970,0
|
|
20231207,135000,19485880,7970,7970,7970,7970,100
|
|
20231207,134900,18688880,7980,7980,7980,7980,0
|
|
20231207,134800,18688880,7980,7980,7980,7980,0
|
|
20231207,134700,18688880,7980,7980,7980,7980,0
|
|
20231207,134600,18688880,7980,7980,7980,7980,1
|
|
20231207,134500,18680900,7980,7980,7980,7980,0
|
|
20231207,134400,18680900,7980,7980,7980,7980,0
|
|
20231207,134300,18680900,7980,7980,7980,7980,0
|
|
20231207,134200,18680900,7980,7980,7980,7980,0
|
|
20231207,134100,18680900,7980,7980,7980,7980,13
|
|
20231207,134000,18577160,7980,7980,7980,7980,0
|
|
20231207,133900,18577160,7980,7980,7980,7980,1
|
|
20231207,133800,18569180,7980,7980,7980,7980,0
|
|
20231207,133700,18569180,7980,7980,7980,7980,20
|
|
20231207,133600,18409580,7990,7990,7990,7990,0
|
|
20231207,133500,18409580,7990,7990,7990,7990,0
|
|
20231207,133400,18409580,7990,7990,7990,7990,0
|
|
20231207,133300,18409580,7990,7990,7990,7990,0
|
|
20231207,133200,18409580,7990,7990,7990,7990,0
|
|
20231207,133100,18409580,7990,7990,7990,7990,0
|
|
20231207,133000,18409580,7990,7990,7990,7990,0
|
|
20231207,132900,18409580,7990,7990,7990,7990,0
|
|
20231207,132800,18409580,7990,7990,7990,7990,0
|
|
20231207,132700,18409580,7990,7990,7990,7990,0
|
|
20231207,132600,18409580,7990,7990,7990,7990,0
|
|
20231207,132500,18409580,7990,7990,7990,7990,0
|
|
20231207,132400,18409580,7990,7990,7990,7990,0
|
|
20231207,132300,18409580,7990,7990,7990,7990,0
|
|
20231207,132200,18409580,7990,7990,7990,7990,0
|
|
20231207,132100,18409580,7990,7990,7990,7990,0
|
|
20231207,132000,18409580,7990,7990,7990,7990,0
|
|
20231207,131900,18409580,7990,7990,7990,7990,0
|
|
20231207,131800,18409580,7990,7990,7990,7990,0
|
|
20231207,131700,18409580,7990,7990,7990,7990,0
|
|
20231207,131600,18409580,7990,7990,7990,7990,0
|
|
20231207,131500,18409580,7990,7990,7990,7990,0
|
|
20231207,131400,18409580,7990,7990,7990,7990,0
|
|
20231207,131300,18409580,7990,7990,7990,7990,0
|
|
20231207,131200,18409580,7990,7990,7990,7990,0
|
|
20231207,131100,18409580,7990,7990,7990,7990,0
|
|
20231207,131000,18409580,7990,7990,7990,7990,0
|
|
20231207,130900,18409580,7990,7990,7990,7990,50
|
|
20231207,130800,18010080,7970,7990,7990,7970,6
|
|
20231207,130700,17962240,7970,7970,7970,7970,200
|
|
20231207,130600,16368240,7970,7970,7970,7970,0
|
|
20231207,130500,16368240,7970,7970,7970,7970,1
|
|
20231207,130400,16360270,7970,7970,7970,7970,0
|
|
20231207,130300,16360270,7970,7970,7970,7970,0
|
|
20231207,130200,16360270,7970,7970,7970,7970,0
|
|
20231207,130100,16360270,7970,7970,7970,7970,0
|
|
20231207,130000,16360270,7970,7970,7970,7970,0
|
|
20231207,125900,16360270,7970,7970,7970,7970,0
|
|
20231207,125800,16360270,7970,7970,7970,7970,1
|
|
20231207,125700,16352300,7970,7970,7970,7970,0
|
|
20231207,125600,16352300,7970,7970,7970,7970,0
|
|
20231207,125500,16352300,7970,7970,7970,7970,0
|
|
20231207,125400,16352300,7970,7970,7970,7970,6
|
|
20231207,125300,16304480,7970,7970,7970,7970,1
|
|
20231207,125200,16296510,7970,7970,7970,7970,0
|
|
20231207,125100,16296510,7970,7970,7970,7970,0
|
|
20231207,125000,16296510,7970,7970,7970,7970,0
|
|
20231207,124900,16296510,7970,7970,7970,7970,5
|
|
20231207,124800,16256660,7970,7970,7970,7970,0
|
|
20231207,124700,16256660,7970,7970,7970,7970,0
|
|
20231207,124600,16256660,7970,7970,7970,7970,0
|
|
20231207,124500,16256660,7970,7970,7970,7970,20
|
|
20231207,124400,16097260,7970,7970,7970,7970,0
|
|
20231207,124300,16097260,7970,7970,7970,7970,0
|
|
20231207,124200,16097260,7970,7970,7970,7970,0
|
|
20231207,124100,16097260,7970,7970,7970,7970,0
|
|
20231207,124000,16097260,7970,7970,7970,7970,0
|
|
20231207,123900,16097260,7970,7970,7970,7970,0
|
|
20231207,123800,16097260,7970,7970,7970,7970,0
|
|
20231207,123700,16097260,7970,7970,7970,7970,1
|
|
20231207,123600,16089290,7970,7960,7970,7960,65
|
|
20231207,123500,15571840,7990,7990,7990,7990,0
|
|
20231207,123400,15571840,7990,7990,7990,7990,0
|
|
20231207,123300,15571840,7990,7990,7990,7990,0
|
|
20231207,123200,15571840,7990,7990,7990,7990,0
|
|
20231207,123100,15571840,7990,7990,7990,7990,0
|
|
20231207,123000,15571840,7990,7990,7990,7990,0
|
|
20231207,122900,15571840,7990,7970,7990,7970,22
|
|
20231207,122800,15396480,7970,7970,7970,7970,1
|
|
20231207,122700,15388510,7960,7960,7960,7960,0
|
|
20231207,122600,15388510,7960,7960,7960,7960,0
|
|
20231207,122500,15388510,7960,7960,7960,7960,67
|
|
20231207,122400,14855190,7970,7970,7970,7970,0
|
|
20231207,122300,14855190,7970,7980,7980,7970,22
|
|
20231207,122200,14679820,7970,7970,7970,7970,0
|
|
20231207,122100,14679820,7970,7970,7970,7970,0
|
|
20231207,122000,14679820,7970,7970,7970,7970,0
|
|
20231207,121900,14679820,7970,7970,7970,7970,0
|
|
20231207,121800,14679820,7970,7970,7970,7970,0
|
|
20231207,121700,14679820,7970,7970,7970,7970,112
|
|
20231207,121600,13787180,7990,7990,7990,7990,0
|
|
20231207,121500,13787180,7990,7990,7990,7990,0
|
|
20231207,121400,13787180,7990,7980,7990,7980,2
|
|
20231207,121300,13771210,7980,7980,7980,7980,0
|
|
20231207,121200,13771210,7980,7980,7980,7980,0
|
|
20231207,121100,13771210,7980,7980,7980,7980,0
|
|
20231207,121000,13771210,7980,7980,7980,7980,2
|
|
20231207,120900,13755250,7990,7990,7990,7990,0
|
|
20231207,120800,13755250,7990,7990,7990,7990,0
|
|
20231207,120700,13755250,7990,7990,7990,7990,1
|
|
20231207,120600,13747260,7980,7980,7980,7980,0
|
|
20231207,120500,13747260,7980,7980,7980,7980,0
|
|
20231207,120400,13747260,7980,7980,7980,7980,0
|
|
20231207,120300,13747260,7980,7980,7980,7980,1
|
|
20231207,120200,13739280,7980,7980,7980,7980,0
|
|
20231207,120100,13739280,7980,7980,7980,7980,0
|
|
20231207,120000,13739280,7980,7980,7980,7980,0
|
|
20231207,115900,13739280,7980,7980,7980,7980,12
|
|
20231207,115800,13643520,7980,7980,7980,7980,0
|
|
20231207,115700,13643520,7980,7980,7980,7980,0
|
|
20231207,115600,13643520,7980,7990,7990,7980,43
|
|
20231207,115500,13300330,7980,7980,7980,7980,0
|
|
20231207,115400,13300330,7980,7980,7980,7980,0
|
|
20231207,115300,13300330,7980,7980,7980,7980,0
|
|
20231207,115200,13300330,7980,7980,7980,7980,0
|
|
20231207,115100,13300330,7980,7980,7980,7980,0
|
|
20231207,115000,13300330,7980,7980,7980,7980,1
|
|
20231207,114900,13292350,7990,7990,7990,7990,0
|
|
20231207,114800,13292350,7990,7990,7990,7990,0
|
|
20231207,114700,13292350,7990,7990,7990,7990,0
|
|
20231207,114600,13292350,7990,7990,7990,7990,5
|
|
20231207,114500,13252400,7990,7990,7990,7990,5
|
|
20231207,114400,13212450,7990,7990,7990,7990,0
|
|
20231207,114300,13212450,7990,7990,7990,7990,0
|
|
20231207,114200,13212450,7990,7990,7990,7990,0
|
|
20231207,114100,13212450,7990,7990,7990,7990,0
|
|
20231207,114000,13212450,7990,7990,7990,7990,0
|
|
20231207,113900,13212450,7990,7990,7990,7990,10
|
|
20231207,113800,13132550,7990,7990,7990,7990,0
|
|
20231207,113700,13132550,7990,7990,7990,7990,0
|
|
20231207,113600,13132550,7990,7990,7990,7990,0
|
|
20231207,113500,13132550,7990,7990,7990,7990,0
|
|
20231207,113400,13132550,7990,7990,7990,7990,0
|
|
20231207,113300,13132550,7990,7990,7990,7990,0
|
|
20231207,113200,13132550,7990,7990,7990,7990,0
|
|
20231207,113100,13132550,7990,7990,7990,7990,0
|
|
20231207,113000,13132550,7990,7990,7990,7990,0
|
|
20231207,112900,13132550,7990,7990,7990,7990,0
|
|
20231207,112800,13132550,7990,7990,7990,7990,0
|
|
20231207,112700,13132550,7990,7990,7990,7990,0
|
|
20231207,112600,13132550,7990,7990,7990,7990,0
|
|
20231207,112500,13132550,7990,7990,7990,7990,0
|
|
20231207,112400,13132550,7990,7990,7990,7990,0
|
|
20231207,112300,13132550,7990,7990,7990,7990,0
|
|
20231207,112200,13132550,7990,7990,7990,7990,0
|
|
20231207,112100,13132550,7990,7990,7990,7990,0
|
|
20231207,112000,13132550,7990,7990,7990,7990,4
|
|
20231207,111900,13100590,7980,7980,7980,7980,23
|
|
20231207,111800,12917050,7980,7980,7980,7980,0
|
|
20231207,111700,12917050,7980,7980,7980,7980,1
|
|
20231207,111600,12909070,7970,7970,7970,7970,0
|
|
20231207,111500,12909070,7970,7970,7970,7970,0
|
|
20231207,111400,12909070,7970,7970,7970,7970,5
|
|
20231207,111300,12869220,7980,7980,7980,7980,0
|
|
20231207,111200,12869220,7980,7980,7980,7980,0
|
|
20231207,111100,12869220,7980,7980,7980,7980,0
|
|
20231207,111000,12869220,7980,7980,7980,7980,0
|
|
20231207,110900,12869220,7980,7980,7980,7980,1
|
|
20231207,110800,12861240,7970,7970,7970,7970,0
|
|
20231207,110700,12861240,7970,7970,7970,7970,0
|
|
20231207,110600,12861240,7970,7970,7970,7970,0
|
|
20231207,110500,12861240,7970,7970,7970,7970,0
|
|
20231207,110400,12861240,7970,7980,7980,7970,221
|
|
20231207,110300,11099760,7980,7980,7980,7980,0
|
|
20231207,110200,11099760,7980,7980,7980,7980,6
|
|
20231207,110100,11051880,7990,7990,7990,7990,0
|
|
20231207,110000,11051880,7990,7990,7990,7990,0
|
|
20231207,105900,11051880,7990,7990,7990,7990,0
|
|
20231207,105800,11051880,7990,7990,7990,7990,0
|
|
20231207,105700,11051880,7990,7990,7990,7990,0
|
|
20231207,105600,11051880,7990,7990,7990,7990,0
|
|
20231207,105500,11051880,7990,7990,7990,7990,0
|
|
20231207,105400,11051880,7990,7990,7990,7990,5
|
|
20231207,105300,11011930,7990,7990,7990,7990,0
|
|
20231207,105200,11011930,7990,7990,7990,7990,0
|
|
20231207,105100,11011930,7990,7990,7990,7990,0
|
|
20231207,105000,11011930,7990,7990,7990,7990,7
|
|
20231207,104900,10956000,7990,7990,7990,7990,35
|
|
20231207,104800,10676350,7990,7990,7990,7990,10
|
|
20231207,104700,10596450,8000,8000,8000,8000,0
|
|
20231207,104600,10596450,8000,8000,8000,8000,0
|
|
20231207,104500,10596450,8000,8000,8000,8000,0
|
|
20231207,104400,10596450,8000,8000,8000,8000,0
|
|
20231207,104300,10596450,8000,8000,8000,8000,0
|
|
20231207,104200,10596450,8000,8000,8000,8000,0
|
|
20231207,104100,10596450,8000,8000,8000,8000,5
|
|
20231207,104000,10556450,8000,8000,8000,8000,0
|
|
20231207,103900,10556450,8000,8000,8000,8000,0
|
|
20231207,103800,10556450,8000,8000,8000,8000,0
|
|
20231207,103700,10556450,8000,8000,8000,8000,1
|
|
20231207,103600,10548450,8000,8000,8000,8000,0
|
|
20231207,103500,10548450,8000,8000,8000,8000,0
|
|
20231207,103400,10548450,8000,8000,8000,8000,0
|
|
20231207,103300,10548450,8000,8000,8000,8000,0
|
|
20231207,103200,10548450,8000,8000,8000,8000,0
|
|
20231207,103100,10548450,8000,8000,8000,8000,0
|
|
20231207,103000,10548450,8000,8000,8000,8000,0
|
|
20231207,102900,10548450,8000,8000,8000,8000,0
|
|
20231207,102800,10548450,8000,8000,8000,8000,0
|
|
20231207,102700,10548450,8000,8000,8000,8000,1
|
|
20231207,102600,10540450,7990,7990,7990,7990,5
|
|
20231207,102500,10500500,8000,8000,8000,8000,0
|
|
20231207,102400,10500500,8000,8000,8000,8000,0
|
|
20231207,102300,10500500,8000,8000,8000,8000,0
|
|
20231207,102200,10500500,8000,8000,8000,8000,0
|
|
20231207,102100,10500500,8000,8000,8000,8000,1
|
|
20231207,102000,10492500,7990,7990,7990,7990,5
|
|
20231207,101900,10452550,7990,7990,7990,7990,11
|
|
20231207,101800,10364660,7990,7990,7990,7990,10
|
|
20231207,101700,10284760,7990,7990,7990,7990,5
|
|
20231207,101600,10244810,7990,7990,7990,7990,5
|
|
20231207,101500,10204860,7990,7990,7990,7990,10
|
|
20231207,101400,10124960,8000,8000,8000,8000,5
|
|
20231207,101300,10084960,7960,7960,7960,7960,0
|
|
20231207,101200,10084960,7960,7960,7960,7960,79
|
|
20231207,101100,9456120,7960,7960,7960,7960,500
|
|
20231207,101000,5476120,7960,7960,7960,7960,1
|
|
20231207,100900,5468160,7960,7960,7960,7960,0
|
|
20231207,100800,5468160,7960,7960,7960,7960,0
|
|
20231207,100700,5468160,7960,7960,7960,7960,10
|
|
20231207,100600,5388560,7960,7960,7960,7960,0
|
|
20231207,100500,5388560,7960,7980,7980,7960,26
|
|
20231207,100400,5181580,7970,7970,7970,7970,0
|
|
20231207,100300,5181580,7970,7970,7970,7970,0
|
|
20231207,100200,5181580,7970,7970,7970,7970,1
|
|
20231207,100100,5173610,7980,7980,7980,7980,0
|
|
20231207,100000,5173610,7980,7960,7980,7960,2
|
|
20231207,095900,5157670,7960,7960,7960,7960,0
|
|
20231207,095800,5157670,7960,7960,7960,7960,67
|
|
20231207,095700,4624350,7980,7980,7980,7980,1
|
|
20231207,095600,4616370,7970,7980,7980,7970,130
|
|
20231207,095500,3579120,7990,7990,7990,7990,0
|
|
20231207,095400,3579120,7990,7990,7990,7990,0
|
|
20231207,095300,3579120,7990,7990,7990,7990,0
|
|
20231207,095200,3579120,7990,7990,7990,7990,0
|
|
20231207,095100,3579120,7990,7990,7990,7990,0
|
|
20231207,095000,3579120,7990,7990,7990,7990,2
|
|
20231207,094900,3563140,7990,7990,7990,7990,1
|
|
20231207,094800,3555150,7990,7990,7990,7990,28
|
|
20231207,094700,3331430,8000,8000,8000,8000,0
|
|
20231207,094600,3331430,8000,8000,8000,8000,0
|
|
20231207,094500,3331430,8000,8000,8000,8000,1
|
|
20231207,094400,3323430,8000,8000,8000,8000,0
|
|
20231207,094300,3323430,8000,8000,8000,8000,0
|
|
20231207,094200,3323430,8000,8000,8000,8000,0
|
|
20231207,094100,3323430,8000,8000,8000,8000,0
|
|
20231207,094000,3323430,8000,8000,8000,8000,0
|
|
20231207,093900,3323430,8000,8000,8000,8000,0
|
|
20231207,093800,3323430,8000,8000,8000,8000,0
|
|
20231207,093700,3323430,8000,8000,8000,8000,0
|
|
20231207,093600,3323430,8000,7990,8000,7990,61
|
|
20231207,093500,2836030,8000,8000,8000,8000,0
|
|
20231207,093400,2836030,8000,8000,8000,8000,0
|
|
20231207,093300,2836030,8000,8000,8000,8000,0
|
|
20231207,093200,2836030,8000,8000,8000,8000,1
|
|
20231207,093100,2828030,7990,8000,8000,7990,6
|
|
20231207,093000,2780080,8000,8000,8000,8000,2
|
|
20231207,092900,2764080,8000,7990,8000,7990,79
|
|
20231207,092800,2132860,8000,8000,8000,8000,2
|
|
20231207,092700,2116860,8050,8050,8050,8050,0
|
|
20231207,092600,2116860,8050,8050,8050,8050,0
|
|
20231207,092500,2116860,8050,8050,8050,8050,0
|
|
20231207,092400,2116860,8050,8010,8050,8010,12
|
|
20231207,092300,2020700,8010,8010,8010,8010,0
|
|
20231207,092200,2020700,8010,8010,8010,8010,0
|
|
20231207,092100,2020700,8010,8010,8010,8010,50
|
|
20231207,092000,1620200,8010,8010,8010,8010,1
|
|
20231207,091900,1612190,8000,8010,8010,8000,89
|
|
20231207,091800,899560,8010,8010,8010,8010,1
|
|
20231207,091700,891550,8060,8060,8060,8060,0
|
|
20231207,091600,891550,8060,8060,8060,8060,0
|
|
20231207,091500,891550,8060,8060,8060,8060,0
|
|
20231207,091400,891550,8060,8060,8060,8060,0
|
|
20231207,091300,891550,8060,8060,8060,8060,0
|
|
20231207,091200,891550,8060,8060,8060,8060,0
|
|
20231207,091100,891550,8060,8060,8060,8060,0
|
|
20231207,091000,891550,8060,8060,8060,8060,0
|
|
20231207,090900,891550,8060,8060,8060,8060,30
|
|
20231207,090800,649750,8060,8060,8060,8060,1
|
|
20231207,090700,641690,8010,8010,8010,8010,4
|
|
20231207,090600,609650,8070,8070,8070,8070,0
|
|
20231207,090500,609650,8070,8070,8070,8070,1
|
|
20231207,090400,601580,8020,8020,8020,8020,1
|
|
20231207,090300,593560,8080,8040,8080,8040,14
|
|
20231207,090200,480960,8040,8040,8040,8040,0
|
|
20231207,090100,480960,8040,8040,8040,8010,15
|
|
20231207,090000,360450,8010,8010,8010,8010,45
|