609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,190600,36677540,11000,11000,11000,11000,56
|
|
20231207,190500,36677540,11000,11000,11000,11000,0
|
|
20231207,190400,36677540,11000,11000,11000,11000,0
|
|
20231207,190300,36677540,11000,11000,11000,11000,0
|
|
20231207,190200,36677540,11000,11000,11000,11000,0
|
|
20231207,190100,36677540,11000,11000,11000,11000,0
|
|
20231207,190000,36677540,11000,11000,11000,11000,0
|
|
20231207,185900,36677540,11000,11000,11000,11000,0
|
|
20231207,185800,36677540,11000,11000,11000,11000,0
|
|
20231207,185700,36677540,11000,11000,11000,11000,0
|
|
20231207,185600,36677540,11000,11000,11000,11000,0
|
|
20231207,185500,36677540,11000,11000,11000,11000,0
|
|
20231207,185400,36677540,11000,11000,11000,11000,0
|
|
20231207,185300,36677540,11000,11000,11000,11000,0
|
|
20231207,185200,36677540,11000,11000,11000,11000,0
|
|
20231207,185100,36677540,11000,11000,11000,11000,0
|
|
20231207,185000,36677540,11000,11000,11000,11000,0
|
|
20231207,184900,36677540,11000,11000,11000,11000,0
|
|
20231207,184800,36677540,11000,11000,11000,11000,0
|
|
20231207,184700,36677540,11000,11000,11000,11000,0
|
|
20231207,184600,36677540,11000,11000,11000,11000,0
|
|
20231207,184500,36677540,11000,11000,11000,11000,0
|
|
20231207,184400,36677540,11000,11000,11000,11000,0
|
|
20231207,184300,36677540,11000,11000,11000,11000,0
|
|
20231207,184200,36677540,11000,11000,11000,11000,0
|
|
20231207,184100,36677540,11000,11000,11000,11000,0
|
|
20231207,184000,36677540,11000,11000,11000,11000,0
|
|
20231207,183900,36677540,11000,11000,11000,11000,0
|
|
20231207,183800,36677540,11000,11000,11000,11000,0
|
|
20231207,183700,36677540,11000,11000,11000,11000,0
|
|
20231207,183600,36677540,11000,11000,11000,11000,56
|
|
20231207,183500,36677540,11000,11000,11000,11000,0
|
|
20231207,183400,36677540,11000,11000,11000,11000,0
|
|
20231207,183300,36677540,11000,11000,11000,11000,0
|
|
20231207,183200,36677540,11000,11000,11000,11000,0
|
|
20231207,183100,36677540,11000,11000,11000,11000,0
|
|
20231207,183000,36677540,11000,11000,11000,11000,0
|
|
20231207,182900,36677540,11000,11000,11000,11000,0
|
|
20231207,182800,36677540,11000,11000,11000,11000,0
|
|
20231207,182700,36677540,11000,11000,11000,11000,0
|
|
20231207,182600,36677540,11000,11000,11000,11000,0
|
|
20231207,182500,36677540,11000,11000,11000,11000,0
|
|
20231207,182400,36677540,11000,11000,11000,11000,0
|
|
20231207,182300,36677540,11000,11000,11000,11000,0
|
|
20231207,182200,36677540,11000,11000,11000,11000,0
|
|
20231207,182100,36677540,11000,11000,11000,11000,0
|
|
20231207,182000,36677540,11000,11000,11000,11000,0
|
|
20231207,181900,36677540,11000,11000,11000,11000,0
|
|
20231207,181800,36677540,11000,11000,11000,11000,0
|
|
20231207,181700,36677540,11000,11000,11000,11000,0
|
|
20231207,181600,36677540,11000,11000,11000,11000,0
|
|
20231207,181500,36677540,11000,11000,11000,11000,0
|
|
20231207,181400,36677540,11000,11000,11000,11000,0
|
|
20231207,181300,36677540,11000,11000,11000,11000,0
|
|
20231207,181200,36677540,11000,11000,11000,11000,0
|
|
20231207,181100,36677540,11000,11000,11000,11000,0
|
|
20231207,181000,36677540,11000,11000,11000,11000,0
|
|
20231207,180900,36677540,11000,11000,11000,11000,0
|
|
20231207,180800,36677540,11000,11000,11000,11000,0
|
|
20231207,180700,36677540,11000,11000,11000,11000,0
|
|
20231207,180600,36677540,11000,11000,11000,11000,56
|
|
20231207,180500,36677540,11000,11000,11000,11000,0
|
|
20231207,180400,36677540,11000,11000,11000,11000,0
|
|
20231207,180300,36677540,11000,11000,11000,11000,0
|
|
20231207,180200,36677540,11000,11000,11000,11000,0
|
|
20231207,180100,36677540,11000,11000,11000,11000,0
|
|
20231207,180000,36677540,11000,11000,11000,11000,0
|
|
20231207,175900,36677540,11000,11000,11000,11000,0
|
|
20231207,175800,36677540,11000,11000,11000,11000,0
|
|
20231207,175700,36677540,11000,11000,11000,11000,0
|
|
20231207,175600,36677540,11000,11000,11000,11000,0
|
|
20231207,175500,36677540,11000,11000,11000,11000,0
|
|
20231207,175400,36677540,11000,11000,11000,11000,0
|
|
20231207,175300,36677540,11000,11000,11000,11000,0
|
|
20231207,175200,36677540,11000,11000,11000,11000,0
|
|
20231207,175100,36677540,11000,11000,11000,11000,0
|
|
20231207,175000,36677540,11000,11000,11000,11000,0
|
|
20231207,174900,36677540,11000,11000,11000,11000,0
|
|
20231207,174800,36677540,11000,11000,11000,11000,0
|
|
20231207,174700,36677540,11000,11000,11000,11000,0
|
|
20231207,174600,36677540,11000,11000,11000,11000,0
|
|
20231207,174500,36677540,11000,11000,11000,11000,0
|
|
20231207,174400,36677540,11000,11000,11000,11000,0
|
|
20231207,174300,36677540,11000,11000,11000,11000,0
|
|
20231207,174200,36677540,11000,11000,11000,11000,0
|
|
20231207,174100,36677540,11000,11000,11000,11000,0
|
|
20231207,174000,36677540,11000,11000,11000,11000,0
|
|
20231207,173900,36677540,11000,11000,11000,11000,0
|
|
20231207,173800,36677540,11000,11000,11000,11000,0
|
|
20231207,173700,36677540,11000,11000,11000,11000,0
|
|
20231207,173600,36677540,11000,11000,11000,11000,56
|
|
20231207,173500,36677540,11000,11000,11000,11000,0
|
|
20231207,173400,36677540,11000,11000,11000,11000,0
|
|
20231207,173300,36677540,11000,11000,11000,11000,0
|
|
20231207,173200,36677540,11000,11000,11000,11000,0
|
|
20231207,173100,36677540,11000,11000,11000,11000,0
|
|
20231207,173000,36677540,11000,11000,11000,11000,0
|
|
20231207,172900,36677540,11000,11000,11000,11000,0
|
|
20231207,172800,36677540,11000,11000,11000,11000,0
|
|
20231207,172700,36677540,11000,11000,11000,11000,0
|
|
20231207,172600,36677540,11000,11000,11000,11000,0
|
|
20231207,172500,36677540,11000,11000,11000,11000,0
|
|
20231207,172400,36677540,11000,11000,11000,11000,0
|
|
20231207,172300,36677540,11000,11000,11000,11000,0
|
|
20231207,172200,36677540,11000,11000,11000,11000,0
|
|
20231207,172100,36677540,11000,11000,11000,11000,0
|
|
20231207,172000,36677540,11000,11000,11000,11000,0
|
|
20231207,171900,36677540,11000,11000,11000,11000,0
|
|
20231207,171800,36677540,11000,11000,11000,11000,0
|
|
20231207,171700,36677540,11000,11000,11000,11000,0
|
|
20231207,171600,36677540,11000,11000,11000,11000,0
|
|
20231207,171500,36677540,11000,11000,11000,11000,0
|
|
20231207,171400,36677540,11000,11000,11000,11000,0
|
|
20231207,171300,36677540,11000,11000,11000,11000,0
|
|
20231207,171200,36677540,11000,11000,11000,11000,0
|
|
20231207,171100,36677540,11000,11000,11000,11000,0
|
|
20231207,171000,36677540,11000,11000,11000,11000,0
|
|
20231207,170900,36677540,11000,11000,11000,11000,0
|
|
20231207,170800,36677540,11000,11000,11000,11000,0
|
|
20231207,170700,36677540,11000,11000,11000,11000,0
|
|
20231207,170600,36677540,11000,11000,11000,11000,56
|
|
20231207,170500,36677540,11000,11000,11000,11000,0
|
|
20231207,170400,36677540,11000,11000,11000,11000,0
|
|
20231207,170300,36677540,11000,11000,11000,11000,0
|
|
20231207,170200,36677540,11000,11000,11000,11000,0
|
|
20231207,170100,36677540,11000,11000,11000,11000,0
|
|
20231207,170000,36677540,11000,11000,11000,11000,0
|
|
20231207,165900,36677540,11000,11000,11000,11000,0
|
|
20231207,165800,36677540,11000,11000,11000,11000,0
|
|
20231207,165700,36677540,11000,11000,11000,11000,0
|
|
20231207,165600,36677540,11000,11000,11000,11000,0
|
|
20231207,165500,36677540,11000,11000,11000,11000,0
|
|
20231207,165400,36677540,11000,11000,11000,11000,0
|
|
20231207,165300,36677540,11000,11000,11000,11000,0
|
|
20231207,165200,36677540,11000,11000,11000,11000,0
|
|
20231207,165100,36677540,11000,11000,11000,11000,0
|
|
20231207,165000,36677540,11000,11000,11000,11000,0
|
|
20231207,164900,36677540,11000,11000,11000,11000,0
|
|
20231207,164800,36677540,11000,11000,11000,11000,0
|
|
20231207,164700,36677540,11000,11000,11000,11000,0
|
|
20231207,164600,36677540,11000,11000,11000,11000,0
|
|
20231207,164500,36677540,11000,11000,11000,11000,0
|
|
20231207,164400,36677540,11000,11000,11000,11000,0
|
|
20231207,164300,36677540,11000,11000,11000,11000,0
|
|
20231207,164200,36677540,11000,11000,11000,11000,0
|
|
20231207,164100,36677540,11000,11000,11000,11000,0
|
|
20231207,164000,36677540,11000,11000,11000,11000,0
|
|
20231207,163900,36677540,11000,11000,11000,11000,0
|
|
20231207,163800,36677540,11000,11000,11000,11000,0
|
|
20231207,163700,36677540,11000,11000,11000,11000,0
|
|
20231207,163600,36677540,11000,11000,11000,11000,56
|
|
20231207,163500,36677540,11000,11000,11000,11000,0
|
|
20231207,163400,36677540,11000,11000,11000,11000,0
|
|
20231207,163300,36677540,11000,11000,11000,11000,0
|
|
20231207,163200,36677540,11000,11000,11000,11000,0
|
|
20231207,163100,36677540,11000,11000,11000,11000,0
|
|
20231207,163000,36677540,11000,11000,11000,11000,0
|
|
20231207,162900,36677540,11000,11000,11000,11000,0
|
|
20231207,162800,36677540,11000,11000,11000,11000,0
|
|
20231207,162700,36677540,11000,11000,11000,11000,0
|
|
20231207,162600,36677540,11000,11000,11000,11000,0
|
|
20231207,162500,36677540,11000,11000,11000,11000,0
|
|
20231207,162400,36677540,11000,11000,11000,11000,0
|
|
20231207,162300,36677540,11000,11000,11000,11000,0
|
|
20231207,162200,36677540,11000,11000,11000,11000,0
|
|
20231207,162100,36677540,11000,11000,11000,11000,0
|
|
20231207,162000,36677540,11000,11000,11000,11000,0
|
|
20231207,161900,36677540,11000,11000,11000,11000,0
|
|
20231207,161800,36677540,11000,11000,11000,11000,0
|
|
20231207,161700,36677540,11000,11000,11000,11000,0
|
|
20231207,161600,36677540,11000,11000,11000,11000,0
|
|
20231207,161500,36677540,11000,11000,11000,11000,0
|
|
20231207,161400,36677540,11000,11000,11000,11000,0
|
|
20231207,161300,36677540,11000,11000,11000,11000,0
|
|
20231207,161200,36677540,11000,11000,11000,11000,0
|
|
20231207,161100,36677540,11000,11000,11000,11000,0
|
|
20231207,161000,36677540,11000,11000,11000,11000,0
|
|
20231207,160900,36677540,11000,11000,11000,11000,0
|
|
20231207,160800,36677540,11000,11000,11000,11000,0
|
|
20231207,160700,36677540,11000,11000,11000,11000,0
|
|
20231207,160600,36677540,11000,11000,11000,11000,56
|
|
20231207,160500,36677540,11000,11000,11000,11000,0
|
|
20231207,160400,36677540,11000,11000,11000,11000,0
|
|
20231207,160300,36677540,11000,11000,11000,11000,0
|
|
20231207,160200,36677540,11000,11000,11000,11000,0
|
|
20231207,160100,36677540,11000,11000,11000,11000,0
|
|
20231207,160000,36677540,11000,11000,11000,11000,0
|
|
20231207,155900,36677540,11000,11000,11000,11000,0
|
|
20231207,155800,36677540,11000,11000,11000,11000,0
|
|
20231207,155700,36677540,11000,11000,11000,11000,0
|
|
20231207,155600,36677540,11000,11000,11000,11000,0
|
|
20231207,155500,36677540,11000,11000,11000,11000,0
|
|
20231207,155400,36677540,11000,11000,11000,11000,0
|
|
20231207,155300,36677540,11000,11000,11000,11000,0
|
|
20231207,155200,36677540,11000,11000,11000,11000,0
|
|
20231207,155100,36677540,11000,11000,11000,11000,0
|
|
20231207,155000,36677540,11000,11000,11000,11000,0
|
|
20231207,154900,36677540,11000,11000,11000,11000,0
|
|
20231207,154800,36677540,11000,11000,11000,11000,0
|
|
20231207,154700,36677540,11000,11000,11000,11000,0
|
|
20231207,154600,36677540,11000,11000,11000,11000,0
|
|
20231207,154500,36677540,11000,11000,11000,11000,0
|
|
20231207,154400,36677540,11000,11000,11000,11000,0
|
|
20231207,154300,36677540,11000,11000,11000,11000,0
|
|
20231207,154200,36677540,11000,11000,11000,11000,0
|
|
20231207,154100,36677540,11000,11000,11000,11000,0
|
|
20231207,154000,36677540,11000,11000,11000,11000,0
|
|
20231207,153900,36677540,11000,11000,11000,11000,0
|
|
20231207,153800,36677540,11000,11000,11000,11000,0
|
|
20231207,153700,36677540,11000,11000,11000,11000,0
|
|
20231207,153600,36677540,11000,11000,11000,11000,56
|
|
20231207,153500,36677540,11000,11000,11000,11000,0
|
|
20231207,153400,36677540,11000,11000,11000,11000,0
|
|
20231207,153300,36677540,11000,11000,11000,11000,0
|
|
20231207,153200,36677540,11000,11000,11000,11000,0
|
|
20231207,153100,36677540,11000,11000,11000,11000,0
|
|
20231207,153000,36677540,11000,11000,11000,11000,56
|
|
20231207,152900,36061540,10970,10970,10970,10970,0
|
|
20231207,152800,36061540,10970,10970,10970,10970,0
|
|
20231207,152700,36061540,10970,10970,10970,10970,0
|
|
20231207,152600,36061540,10970,10970,10970,10970,0
|
|
20231207,152500,36061540,10970,10970,10970,10970,0
|
|
20231207,152400,36061540,10970,10970,10970,10970,0
|
|
20231207,152300,36061540,10970,10970,10970,10970,0
|
|
20231207,152200,36061540,10970,10970,10970,10970,0
|
|
20231207,152100,36061540,10970,10970,10970,10970,0
|
|
20231207,152000,36061540,10970,10970,10970,10970,0
|
|
20231207,151900,36061540,10970,10970,10970,10970,0
|
|
20231207,151800,36061540,10970,10970,10970,10970,0
|
|
20231207,151700,36061540,10970,10970,10970,10970,1
|
|
20231207,151600,36050570,10970,10970,10970,10970,0
|
|
20231207,151500,36050570,10970,11000,11000,10970,143
|
|
20231207,151400,34477990,10970,10970,10970,10970,0
|
|
20231207,151300,34477990,10970,10970,10970,10970,0
|
|
20231207,151200,34477990,10970,10970,10970,10970,0
|
|
20231207,151100,34477990,10970,10970,10970,10970,0
|
|
20231207,151000,34477990,10970,10970,10970,10970,1
|
|
20231207,150900,34467020,10970,10970,10970,10970,8
|
|
20231207,150800,34379260,10970,10970,10970,10970,0
|
|
20231207,150700,34379260,10970,10970,10970,10970,1
|
|
20231207,150600,34368290,10990,10990,10990,10990,0
|
|
20231207,150500,34368290,10990,10990,10990,10990,0
|
|
20231207,150400,34368290,10990,10990,10990,10990,0
|
|
20231207,150300,34368290,10990,10990,10990,10990,6
|
|
20231207,150200,34302350,10970,10970,10970,10970,8
|
|
20231207,150100,34214590,10950,10950,10950,10950,0
|
|
20231207,150000,34214590,10950,10950,10950,10950,0
|
|
20231207,145900,34214590,10950,10950,10950,10950,0
|
|
20231207,145800,34214590,10950,10950,10950,10950,0
|
|
20231207,145700,34214590,10950,10950,10950,10950,0
|
|
20231207,145600,34214590,10950,10950,10950,10950,0
|
|
20231207,145500,34214590,10950,10950,10950,10950,0
|
|
20231207,145400,34214590,10950,10950,10950,10950,0
|
|
20231207,145300,34214590,10950,10950,10950,10950,0
|
|
20231207,145200,34214590,10950,10950,10950,10950,0
|
|
20231207,145100,34214590,10950,10950,10950,10950,0
|
|
20231207,145000,34214590,10950,10950,10950,10950,0
|
|
20231207,144900,34214590,10950,10950,10950,10950,0
|
|
20231207,144800,34214590,10950,10950,10950,10950,0
|
|
20231207,144700,34214590,10950,10950,10950,10950,0
|
|
20231207,144600,34214590,10950,10950,10950,10950,0
|
|
20231207,144500,34214590,10950,10950,10950,10950,0
|
|
20231207,144400,34214590,10950,10950,10950,10950,0
|
|
20231207,144300,34214590,10950,10950,10950,10950,0
|
|
20231207,144200,34214590,10950,10950,10950,10950,0
|
|
20231207,144100,34214590,10950,10950,10950,10950,0
|
|
20231207,144000,34214590,10950,10950,10950,10950,0
|
|
20231207,143900,34214590,10950,10950,10950,10950,0
|
|
20231207,143800,34214590,10950,10950,10950,10950,0
|
|
20231207,143700,34214590,10950,10950,10950,10950,0
|
|
20231207,143600,34214590,10950,10950,10950,10950,0
|
|
20231207,143500,34214590,10950,10950,10950,10950,0
|
|
20231207,143400,34214590,10950,10950,10950,10950,0
|
|
20231207,143300,34214590,10950,10950,10950,10950,0
|
|
20231207,143200,34214590,10950,10950,10950,10950,0
|
|
20231207,143100,34214590,10950,10950,10950,10950,0
|
|
20231207,143000,34214590,10950,10950,10950,10950,0
|
|
20231207,142900,34214590,10950,10950,10950,10950,0
|
|
20231207,142800,34214590,10950,10950,10950,10950,0
|
|
20231207,142700,34214590,10950,10950,10950,10950,0
|
|
20231207,142600,34214590,10950,10950,10950,10950,0
|
|
20231207,142500,34214590,10950,10950,10950,10950,0
|
|
20231207,142400,34214590,10950,10950,10950,10950,0
|
|
20231207,142300,34214590,10950,10950,10950,10950,0
|
|
20231207,142200,34214590,10950,10950,10950,10950,0
|
|
20231207,142100,34214590,10950,10950,10950,10950,0
|
|
20231207,142000,34214590,10950,10950,10950,10950,0
|
|
20231207,141900,34214590,10950,10950,10950,10950,0
|
|
20231207,141800,34214590,10950,10950,10950,10950,0
|
|
20231207,141700,34214590,10950,10950,10950,10950,0
|
|
20231207,141600,34214590,10950,10950,10950,10950,0
|
|
20231207,141500,34214590,10950,10950,10950,10950,0
|
|
20231207,141400,34214590,10950,10950,10950,10950,0
|
|
20231207,141300,34214590,10950,10950,10950,10950,0
|
|
20231207,141200,34214590,10950,10950,10950,10950,0
|
|
20231207,141100,34214590,10950,10950,10950,10950,0
|
|
20231207,141000,34214590,10950,10950,10950,10950,0
|
|
20231207,140900,34214590,10950,10960,10960,10950,142
|
|
20231207,140800,32659270,10990,10990,10990,10990,0
|
|
20231207,140700,32659270,10990,10990,10990,10990,0
|
|
20231207,140600,32659270,10990,10990,10990,10990,0
|
|
20231207,140500,32659270,10990,10990,10990,10990,0
|
|
20231207,140400,32659270,10990,10990,10990,10990,51
|
|
20231207,140300,32098780,10960,10960,10960,10960,0
|
|
20231207,140200,32098780,10960,10960,10960,10960,0
|
|
20231207,140100,32098780,10960,10960,10960,10960,0
|
|
20231207,140000,32098780,10960,10960,10960,10960,3
|
|
20231207,135900,32065900,10990,10990,10990,10990,0
|
|
20231207,135800,32065900,10990,10990,10990,10990,0
|
|
20231207,135700,32065900,10990,10990,10990,10990,0
|
|
20231207,135600,32065900,10990,10990,10990,10990,0
|
|
20231207,135500,32065900,10990,10990,10990,10990,0
|
|
20231207,135400,32065900,10990,10990,10990,10990,0
|
|
20231207,135300,32065900,10990,10990,10990,10990,0
|
|
20231207,135200,32065900,10990,10990,10990,10990,0
|
|
20231207,135100,32065900,10990,10990,10990,10990,0
|
|
20231207,135000,32065900,10990,10990,10990,10990,0
|
|
20231207,134900,32065900,10990,10990,10990,10990,0
|
|
20231207,134800,32065900,10990,10990,10990,10990,0
|
|
20231207,134700,32065900,10990,10990,10990,10990,0
|
|
20231207,134600,32065900,10990,10990,10990,10990,0
|
|
20231207,134500,32065900,10990,10990,10990,10990,0
|
|
20231207,134400,32065900,10990,10990,10990,10990,0
|
|
20231207,134300,32065900,10990,10990,10990,10990,0
|
|
20231207,134200,32065900,10990,10990,10990,10990,0
|
|
20231207,134100,32065900,10990,10990,10990,10990,0
|
|
20231207,134000,32065900,10990,10990,10990,10990,0
|
|
20231207,133900,32065900,10990,10990,10990,10990,0
|
|
20231207,133800,32065900,10990,10990,10990,10990,1
|
|
20231207,133700,32054910,10960,10960,10960,10960,0
|
|
20231207,133600,32054910,10960,10960,10960,10960,0
|
|
20231207,133500,32054910,10960,10960,10960,10960,0
|
|
20231207,133400,32054910,10960,10960,10960,10960,0
|
|
20231207,133300,32054910,10960,10960,10960,10960,0
|
|
20231207,133200,32054910,10960,10990,10990,10960,13
|
|
20231207,133100,31912310,10960,10960,10960,10960,0
|
|
20231207,133000,31912310,10960,10960,10960,10960,0
|
|
20231207,132900,31912310,10960,10960,10960,10960,0
|
|
20231207,132800,31912310,10960,10960,10960,10960,0
|
|
20231207,132700,31912310,10960,10960,10960,10960,0
|
|
20231207,132600,31912310,10960,10960,10960,10960,0
|
|
20231207,132500,31912310,10960,10960,10960,10960,0
|
|
20231207,132400,31912310,10960,10960,10960,10960,0
|
|
20231207,132300,31912310,10960,10960,10960,10960,0
|
|
20231207,132200,31912310,10960,10960,10960,10960,0
|
|
20231207,132100,31912310,10960,10960,10960,10960,0
|
|
20231207,132000,31912310,10960,10960,10960,10960,0
|
|
20231207,131900,31912310,10960,10960,10960,10960,0
|
|
20231207,131800,31912310,10960,10960,10960,10960,0
|
|
20231207,131700,31912310,10960,10960,10960,10960,0
|
|
20231207,131600,31912310,10960,10960,10960,10960,0
|
|
20231207,131500,31912310,10960,10960,10960,10960,0
|
|
20231207,131400,31912310,10960,10960,10960,10960,0
|
|
20231207,131300,31912310,10960,10960,10960,10960,0
|
|
20231207,131200,31912310,10960,10960,10960,10960,0
|
|
20231207,131100,31912310,10960,10950,10960,10950,171
|
|
20231207,131000,30039820,11000,11000,11000,11000,0
|
|
20231207,130900,30039820,11000,11000,11000,11000,0
|
|
20231207,130800,30039820,11000,11000,11000,11000,0
|
|
20231207,130700,30039820,11000,11000,11000,11000,0
|
|
20231207,130600,30039820,11000,11000,11000,11000,1
|
|
20231207,130500,30028820,11000,11000,11000,11000,0
|
|
20231207,130400,30028820,11000,11000,11000,11000,0
|
|
20231207,130300,30028820,11000,11000,11000,11000,0
|
|
20231207,130200,30028820,11000,11000,11000,11000,0
|
|
20231207,130100,30028820,11000,11000,11000,11000,0
|
|
20231207,130000,30028820,11000,11000,11000,11000,1
|
|
20231207,125900,30017820,10960,10960,10960,10960,0
|
|
20231207,125800,30017820,10960,10960,10960,10960,0
|
|
20231207,125700,30017820,10960,10960,10960,10960,0
|
|
20231207,125600,30017820,10960,10960,10960,10960,0
|
|
20231207,125500,30017820,10960,10960,10960,10960,0
|
|
20231207,125400,30017820,10960,10960,10960,10960,238
|
|
20231207,125300,27409340,10960,10960,10960,10960,0
|
|
20231207,125200,27409340,10960,10960,10960,10960,0
|
|
20231207,125100,27409340,10960,10960,10960,10960,0
|
|
20231207,125000,27409340,10960,10960,10960,10960,0
|
|
20231207,124900,27409340,10960,10960,10960,10960,1
|
|
20231207,124800,27398380,10960,10960,10960,10960,0
|
|
20231207,124700,27398380,10960,10960,10960,10960,0
|
|
20231207,124600,27398380,10960,10960,10960,10960,10
|
|
20231207,124500,27288780,10950,10950,10950,10950,0
|
|
20231207,124400,27288780,10950,10950,10950,10950,0
|
|
20231207,124300,27288780,10950,10950,10950,10950,0
|
|
20231207,124200,27288780,10950,10950,10950,10950,0
|
|
20231207,124100,27288780,10950,10950,10950,10950,0
|
|
20231207,124000,27288780,10950,10950,10950,10950,0
|
|
20231207,123900,27288780,10950,10950,10950,10950,0
|
|
20231207,123800,27288780,10950,10950,10950,10950,0
|
|
20231207,123700,27288780,10950,10950,10950,10950,0
|
|
20231207,123600,27288780,10950,10950,10950,10950,0
|
|
20231207,123500,27288780,10950,10950,10950,10950,0
|
|
20231207,123400,27288780,10950,10950,10950,10950,20
|
|
20231207,123300,27069780,10950,10950,10950,10950,1
|
|
20231207,123200,27058830,10930,10930,10930,10920,221
|
|
20231207,123100,24643510,10930,10950,10950,10930,213
|
|
20231207,123000,22311680,10950,10950,10950,10950,0
|
|
20231207,122900,22311680,10950,10950,10950,10950,0
|
|
20231207,122800,22311680,10950,10950,10950,10950,0
|
|
20231207,122700,22311680,10950,10950,10950,10950,0
|
|
20231207,122600,22311680,10950,10950,10950,10950,0
|
|
20231207,122500,22311680,10950,10950,10950,10950,0
|
|
20231207,122400,22311680,10950,10950,10950,10950,0
|
|
20231207,122300,22311680,10950,10950,10950,10950,0
|
|
20231207,122200,22311680,10950,10950,10950,10950,0
|
|
20231207,122100,22311680,10950,10950,10950,10950,0
|
|
20231207,122000,22311680,10950,10950,10950,10950,0
|
|
20231207,121900,22311680,10950,10950,10950,10950,0
|
|
20231207,121800,22311680,10950,10950,10950,10950,0
|
|
20231207,121700,22311680,10950,10950,10950,10950,6
|
|
20231207,121600,22245980,10950,10950,10950,10950,0
|
|
20231207,121500,22245980,10950,10950,10950,10950,0
|
|
20231207,121400,22245980,10950,10950,10950,10950,50
|
|
20231207,121300,21698480,10950,10950,10950,10950,172
|
|
20231207,121200,19815080,10950,10960,10960,10950,11
|
|
20231207,121100,19694620,11000,11000,11000,11000,0
|
|
20231207,121000,19694620,11000,11000,11000,11000,0
|
|
20231207,120900,19694620,11000,11000,11000,11000,0
|
|
20231207,120800,19694620,11000,11000,11000,11000,0
|
|
20231207,120700,19694620,11000,11000,11000,11000,0
|
|
20231207,120600,19694620,11000,11000,11000,11000,0
|
|
20231207,120500,19694620,11000,11000,11000,11000,0
|
|
20231207,120400,19694620,11000,11000,11000,11000,0
|
|
20231207,120300,19694620,11000,11000,11000,11000,0
|
|
20231207,120200,19694620,11000,11000,11000,11000,0
|
|
20231207,120100,19694620,11000,11000,11000,11000,0
|
|
20231207,120000,19694620,11000,11000,11000,11000,1
|
|
20231207,115900,19683620,11000,11000,11000,11000,0
|
|
20231207,115800,19683620,11000,11000,11000,11000,0
|
|
20231207,115700,19683620,11000,11000,11000,11000,3
|
|
20231207,115600,19650620,11000,11000,11000,11000,0
|
|
20231207,115500,19650620,11000,11000,11000,11000,30
|
|
20231207,115400,19320620,11000,11000,11000,11000,0
|
|
20231207,115300,19320620,11000,11000,11000,11000,0
|
|
20231207,115200,19320620,11000,11000,11000,11000,0
|
|
20231207,115100,19320620,11000,11000,11000,11000,0
|
|
20231207,115000,19320620,11000,11000,11000,11000,0
|
|
20231207,114900,19320620,11000,11000,11000,11000,0
|
|
20231207,114800,19320620,11000,11000,11000,11000,0
|
|
20231207,114700,19320620,11000,11000,11000,11000,0
|
|
20231207,114600,19320620,11000,11000,11000,11000,0
|
|
20231207,114500,19320620,11000,11000,11000,11000,1
|
|
20231207,114400,19309620,10950,10950,10950,10950,0
|
|
20231207,114300,19309620,10950,10950,10950,10950,0
|
|
20231207,114200,19309620,10950,10950,10950,10950,0
|
|
20231207,114100,19309620,10950,10950,10950,10950,0
|
|
20231207,114000,19309620,10950,10950,10950,10950,0
|
|
20231207,113900,19309620,10950,10950,10950,10950,0
|
|
20231207,113800,19309620,10950,10950,10950,10950,0
|
|
20231207,113700,19309620,10950,10950,10950,10950,0
|
|
20231207,113600,19309620,10950,10950,10950,10950,0
|
|
20231207,113500,19309620,10950,10950,10950,10950,0
|
|
20231207,113400,19309620,10950,10950,10950,10950,0
|
|
20231207,113300,19309620,10950,10950,10950,10950,0
|
|
20231207,113200,19309620,10950,10950,10950,10950,0
|
|
20231207,113100,19309620,10950,10950,10950,10950,0
|
|
20231207,113000,19309620,10950,10950,10950,10950,0
|
|
20231207,112900,19309620,10950,10950,10950,10950,0
|
|
20231207,112800,19309620,10950,10950,10950,10950,0
|
|
20231207,112700,19309620,10950,10950,10950,10950,120
|
|
20231207,112600,17995620,11000,11000,11000,11000,0
|
|
20231207,112500,17995620,11000,11000,11000,11000,0
|
|
20231207,112400,17995620,11000,11000,11000,11000,0
|
|
20231207,112300,17995620,11000,11000,11000,11000,0
|
|
20231207,112200,17995620,11000,11000,11000,11000,0
|
|
20231207,112100,17995620,11000,11000,11000,11000,2
|
|
20231207,112000,17973620,11000,11000,11000,11000,0
|
|
20231207,111900,17973620,11000,11000,11000,11000,1
|
|
20231207,111800,17962620,11000,11000,11000,11000,0
|
|
20231207,111700,17962620,11000,11000,11000,11000,0
|
|
20231207,111600,17962620,11000,11000,11000,11000,0
|
|
20231207,111500,17962620,11000,11000,11000,11000,0
|
|
20231207,111400,17962620,11000,11000,11000,11000,0
|
|
20231207,111300,17962620,11000,11000,11000,11000,0
|
|
20231207,111200,17962620,11000,11000,11000,11000,0
|
|
20231207,111100,17962620,11000,11000,11000,11000,0
|
|
20231207,111000,17962620,11000,11000,11000,11000,0
|
|
20231207,110900,17962620,11000,11000,11000,11000,5
|
|
20231207,110800,17907620,11000,11000,11000,11000,1
|
|
20231207,110700,17896620,10950,10950,10950,10950,0
|
|
20231207,110600,17896620,10950,10960,10960,10950,108
|
|
20231207,110500,16713020,11000,11000,11000,11000,0
|
|
20231207,110400,16713020,11000,11000,11000,11000,0
|
|
20231207,110300,16713020,11000,11000,11000,11000,0
|
|
20231207,110200,16713020,11000,11000,11000,11000,0
|
|
20231207,110100,16713020,11000,11000,11000,11000,0
|
|
20231207,110000,16713020,11000,11000,11000,11000,0
|
|
20231207,105900,16713020,11000,11000,11000,11000,0
|
|
20231207,105800,16713020,11000,11000,11000,11000,3
|
|
20231207,105700,16680020,10950,10950,10950,10950,0
|
|
20231207,105600,16680020,10950,10950,10950,10950,0
|
|
20231207,105500,16680020,10950,10950,10950,10950,0
|
|
20231207,105400,16680020,10950,10950,10950,10950,0
|
|
20231207,105300,16680020,10950,10950,10950,10950,0
|
|
20231207,105200,16680020,10950,10950,10950,10950,0
|
|
20231207,105100,16680020,10950,10950,10950,10950,0
|
|
20231207,105000,16680020,10950,10950,10950,10950,0
|
|
20231207,104900,16680020,10950,10950,10950,10950,0
|
|
20231207,104800,16680020,10950,10950,10950,10950,0
|
|
20231207,104700,16680020,10950,10950,10950,10950,0
|
|
20231207,104600,16680020,10950,10950,10950,10950,0
|
|
20231207,104500,16680020,10950,10950,10950,10950,0
|
|
20231207,104400,16680020,10950,10950,10950,10950,0
|
|
20231207,104300,16680020,10950,10950,10950,10950,0
|
|
20231207,104200,16680020,10950,10950,10950,10950,0
|
|
20231207,104100,16680020,10950,10950,10950,10950,0
|
|
20231207,104000,16680020,10950,10950,10950,10950,90
|
|
20231207,103900,15694520,11000,11000,11000,11000,0
|
|
20231207,103800,15694520,11000,11000,11000,11000,0
|
|
20231207,103700,15694520,11000,11000,11000,11000,0
|
|
20231207,103600,15694520,11000,11000,11000,11000,0
|
|
20231207,103500,15694520,11000,11000,11000,11000,0
|
|
20231207,103400,15694520,11000,11000,11000,11000,0
|
|
20231207,103300,15694520,11000,11000,11000,11000,0
|
|
20231207,103200,15694520,11000,11000,11000,11000,0
|
|
20231207,103100,15694520,11000,11000,11000,11000,1
|
|
20231207,103000,15683520,11000,11000,11000,11000,0
|
|
20231207,102900,15683520,11000,11000,11000,11000,0
|
|
20231207,102800,15683520,11000,11000,11000,11000,0
|
|
20231207,102700,15683520,11000,11000,11000,11000,1
|
|
20231207,102600,15672520,11000,11000,11000,11000,2
|
|
20231207,102500,15650520,11000,11000,11000,11000,1
|
|
20231207,102400,15639520,11000,11000,11000,11000,0
|
|
20231207,102300,15639520,11000,11000,11000,11000,0
|
|
20231207,102200,15639520,11000,11000,11000,11000,0
|
|
20231207,102100,15639520,11000,11000,11000,11000,0
|
|
20231207,102000,15639520,11000,11000,11000,11000,0
|
|
20231207,101900,15639520,11000,11000,11000,11000,0
|
|
20231207,101800,15639520,11000,11000,11000,11000,0
|
|
20231207,101700,15639520,11000,11000,11000,11000,0
|
|
20231207,101600,15639520,11000,11000,11000,11000,0
|
|
20231207,101500,15639520,11000,11000,11000,11000,25
|
|
20231207,101400,15364520,10950,10950,10950,10950,0
|
|
20231207,101300,15364520,10950,10950,10950,10950,0
|
|
20231207,101200,15364520,10950,10970,10970,10950,726
|
|
20231207,101100,7408740,10960,10960,10960,10960,0
|
|
20231207,101000,7408740,10960,10960,10960,10960,0
|
|
20231207,100900,7408740,10960,10970,10970,10960,20
|
|
20231207,100800,7189530,11000,11000,11000,11000,0
|
|
20231207,100700,7189530,11000,11000,11000,11000,0
|
|
20231207,100600,7189530,11000,11000,11000,11000,0
|
|
20231207,100500,7189530,11000,11000,11000,11000,0
|
|
20231207,100400,7189530,11000,11000,11000,11000,0
|
|
20231207,100300,7189530,11000,11000,11000,11000,0
|
|
20231207,100200,7189530,11000,11000,11000,11000,0
|
|
20231207,100100,7189530,11000,11000,11000,11000,0
|
|
20231207,100000,7189530,11000,11000,11000,11000,0
|
|
20231207,095900,7189530,11000,11000,11000,11000,0
|
|
20231207,095800,7189530,11000,11000,11000,11000,0
|
|
20231207,095700,7189530,11000,11000,11000,11000,2
|
|
20231207,095600,7167530,11000,11000,11000,11000,0
|
|
20231207,095500,7167530,11000,11000,11000,11000,0
|
|
20231207,095400,7167530,11000,11000,11000,11000,0
|
|
20231207,095300,7167530,11000,11000,11000,11000,0
|
|
20231207,095200,7167530,11000,11000,11000,11000,0
|
|
20231207,095100,7167530,11000,11000,11000,11000,0
|
|
20231207,095000,7167530,11000,11000,11000,11000,0
|
|
20231207,094900,7167530,11000,11000,11000,11000,0
|
|
20231207,094800,7167530,11000,11000,11000,11000,0
|
|
20231207,094700,7167530,11000,11000,11000,11000,0
|
|
20231207,094600,7167530,11000,11000,11000,11000,0
|
|
20231207,094500,7167530,11000,11000,11000,11000,0
|
|
20231207,094400,7167530,11000,11000,11000,11000,0
|
|
20231207,094300,7167530,11000,11000,11000,11000,0
|
|
20231207,094200,7167530,11000,11000,11000,11000,0
|
|
20231207,094100,7167530,11000,11000,11000,11000,0
|
|
20231207,094000,7167530,11000,11000,11000,11000,0
|
|
20231207,093900,7167530,11000,11000,11000,11000,0
|
|
20231207,093800,7167530,11000,11000,11000,11000,0
|
|
20231207,093700,7167530,11000,11000,11000,11000,10
|
|
20231207,093600,7057530,10950,10950,10950,10950,0
|
|
20231207,093500,7057530,10950,10950,10950,10950,0
|
|
20231207,093400,7057530,10950,10950,10950,10950,78
|
|
20231207,093300,6203430,10950,10950,10950,10950,0
|
|
20231207,093200,6203430,10950,10950,10950,10950,0
|
|
20231207,093100,6203430,10950,10950,10950,10950,0
|
|
20231207,093000,6203430,10950,10950,10950,10950,1
|
|
20231207,092900,6192480,11000,11000,11000,11000,0
|
|
20231207,092800,6192480,11000,11000,11000,11000,0
|
|
20231207,092700,6192480,11000,11000,11000,11000,50
|
|
20231207,092600,5642480,11000,11000,11000,11000,0
|
|
20231207,092500,5642480,11000,11000,11000,11000,0
|
|
20231207,092400,5642480,11000,11000,11000,11000,0
|
|
20231207,092300,5642480,11000,11000,11000,11000,0
|
|
20231207,092200,5642480,11000,11000,11000,11000,0
|
|
20231207,092100,5642480,11000,11000,11000,11000,0
|
|
20231207,092000,5642480,11000,11000,11000,11000,0
|
|
20231207,091900,5642480,11000,11000,11000,11000,0
|
|
20231207,091800,5642480,11000,11000,11000,11000,0
|
|
20231207,091700,5642480,11000,11000,11000,11000,0
|
|
20231207,091600,5642480,11000,11000,11000,11000,0
|
|
20231207,091500,5642480,11000,11000,11000,11000,0
|
|
20231207,091400,5642480,11000,11000,11000,11000,0
|
|
20231207,091300,5642480,11000,11000,11000,11000,0
|
|
20231207,091200,5642480,11000,11000,11000,11000,0
|
|
20231207,091100,5642480,11000,11000,11000,11000,0
|
|
20231207,091000,5642480,11000,11000,11000,11000,300
|
|
20231207,090900,2342480,10900,10900,10900,10900,0
|
|
20231207,090800,2342480,10900,10900,10900,10900,0
|
|
20231207,090700,2342480,10900,10900,10900,10900,0
|
|
20231207,090600,2342480,10900,10900,10900,10900,2
|
|
20231207,090500,2320680,11000,11000,11000,11000,92
|
|
20231207,090400,1308680,11000,11000,11000,11000,1
|
|
20231207,090300,1297680,10980,10980,10980,10980,16
|
|
20231207,090200,1122000,11000,11000,11000,11000,0
|
|
20231207,090100,1122000,11000,11000,11000,11000,0
|
|
20231207,090000,1122000,11000,11000,11000,11000,102
|