621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191800,31310980,7200,7200,7200,7200,89
|
|
20231206,191700,31310980,7200,7200,7200,7200,0
|
|
20231206,191600,31310980,7200,7200,7200,7200,0
|
|
20231206,191500,31310980,7200,7200,7200,7200,0
|
|
20231206,191400,31310980,7200,7200,7200,7200,0
|
|
20231206,191300,31310980,7200,7200,7200,7200,0
|
|
20231206,191200,31310980,7200,7200,7200,7200,0
|
|
20231206,191100,31310980,7200,7200,7200,7200,0
|
|
20231206,191000,31310980,7200,7200,7200,7200,0
|
|
20231206,190900,31310980,7200,7200,7200,7200,0
|
|
20231206,190800,31310980,7200,7200,7200,7200,0
|
|
20231206,190700,31310980,7200,7200,7200,7200,0
|
|
20231206,190600,31310980,7200,7200,7200,7200,0
|
|
20231206,190500,31310980,7200,7200,7200,7200,0
|
|
20231206,190400,31310980,7200,7200,7200,7200,0
|
|
20231206,190300,31310980,7200,7200,7200,7200,0
|
|
20231206,190200,31310980,7200,7200,7200,7200,0
|
|
20231206,190100,31310980,7200,7200,7200,7200,0
|
|
20231206,190000,31310980,7200,7200,7200,7200,0
|
|
20231206,185900,31310980,7200,7200,7200,7200,0
|
|
20231206,185800,31310980,7200,7200,7200,7200,0
|
|
20231206,185700,31310980,7200,7200,7200,7200,0
|
|
20231206,185600,31310980,7200,7200,7200,7200,0
|
|
20231206,185500,31310980,7200,7200,7200,7200,0
|
|
20231206,185400,31310980,7200,7200,7200,7200,0
|
|
20231206,185300,31310980,7200,7200,7200,7200,0
|
|
20231206,185200,31310980,7200,7200,7200,7200,0
|
|
20231206,185100,31310980,7200,7200,7200,7200,0
|
|
20231206,185000,31310980,7200,7200,7200,7200,0
|
|
20231206,184900,31310980,7200,7200,7200,7200,0
|
|
20231206,184800,31310980,7200,7200,7200,7200,89
|
|
20231206,184700,31310980,7200,7200,7200,7200,0
|
|
20231206,184600,31310980,7200,7200,7200,7200,0
|
|
20231206,184500,31310980,7200,7200,7200,7200,0
|
|
20231206,184400,31310980,7200,7200,7200,7200,0
|
|
20231206,184300,31310980,7200,7200,7200,7200,0
|
|
20231206,184200,31310980,7200,7200,7200,7200,0
|
|
20231206,184100,31310980,7200,7200,7200,7200,0
|
|
20231206,184000,31310980,7200,7200,7200,7200,0
|
|
20231206,183900,31310980,7200,7200,7200,7200,0
|
|
20231206,183800,31310980,7200,7200,7200,7200,0
|
|
20231206,183700,31310980,7200,7200,7200,7200,0
|
|
20231206,183600,31310980,7200,7200,7200,7200,0
|
|
20231206,183500,31310980,7200,7200,7200,7200,0
|
|
20231206,183400,31310980,7200,7200,7200,7200,0
|
|
20231206,183300,31310980,7200,7200,7200,7200,0
|
|
20231206,183200,31310980,7200,7200,7200,7200,0
|
|
20231206,183100,31310980,7200,7200,7200,7200,0
|
|
20231206,183000,31310980,7200,7200,7200,7200,0
|
|
20231206,182900,31310980,7200,7200,7200,7200,0
|
|
20231206,182800,31310980,7200,7200,7200,7200,0
|
|
20231206,182700,31310980,7200,7200,7200,7200,0
|
|
20231206,182600,31310980,7200,7200,7200,7200,0
|
|
20231206,182500,31310980,7200,7200,7200,7200,0
|
|
20231206,182400,31310980,7200,7200,7200,7200,0
|
|
20231206,182300,31310980,7200,7200,7200,7200,0
|
|
20231206,182200,31310980,7200,7200,7200,7200,0
|
|
20231206,182100,31310980,7200,7200,7200,7200,0
|
|
20231206,182000,31310980,7200,7200,7200,7200,0
|
|
20231206,181900,31310980,7200,7200,7200,7200,0
|
|
20231206,181800,31310980,7200,7200,7200,7200,89
|
|
20231206,181700,31310980,7200,7200,7200,7200,0
|
|
20231206,181600,31310980,7200,7200,7200,7200,0
|
|
20231206,181500,31310980,7200,7200,7200,7200,0
|
|
20231206,181400,31310980,7200,7200,7200,7200,0
|
|
20231206,181300,31310980,7200,7200,7200,7200,0
|
|
20231206,181200,31310980,7200,7200,7200,7200,0
|
|
20231206,181100,31310980,7200,7200,7200,7200,0
|
|
20231206,181000,31310980,7200,7200,7200,7200,0
|
|
20231206,180900,31310980,7200,7200,7200,7200,0
|
|
20231206,180800,31310980,7200,7200,7200,7200,0
|
|
20231206,180700,31310980,7200,7200,7200,7200,0
|
|
20231206,180600,31310980,7200,7200,7200,7200,0
|
|
20231206,180500,31310980,7200,7200,7200,7200,0
|
|
20231206,180400,31310980,7200,7200,7200,7200,0
|
|
20231206,180300,31310980,7200,7200,7200,7200,0
|
|
20231206,180200,31310980,7200,7200,7200,7200,0
|
|
20231206,180100,31310980,7200,7200,7200,7200,0
|
|
20231206,180000,31310980,7200,7200,7200,7200,0
|
|
20231206,175900,31310980,7200,7200,7200,7200,0
|
|
20231206,175800,31310980,7200,7200,7200,7200,0
|
|
20231206,175700,31310980,7200,7200,7200,7200,0
|
|
20231206,175600,31310980,7200,7200,7200,7200,0
|
|
20231206,175500,31310980,7200,7200,7200,7200,0
|
|
20231206,175400,31310980,7200,7200,7200,7200,0
|
|
20231206,175300,31310980,7200,7200,7200,7200,0
|
|
20231206,175200,31310980,7200,7200,7200,7200,0
|
|
20231206,175100,31310980,7200,7200,7200,7200,0
|
|
20231206,175000,31310980,7200,7200,7200,7200,0
|
|
20231206,174900,31310980,7200,7200,7200,7200,0
|
|
20231206,174800,31310980,7200,7200,7200,7200,89
|
|
20231206,174700,31310980,7200,7200,7200,7200,0
|
|
20231206,174600,31310980,7200,7200,7200,7200,0
|
|
20231206,174500,31310980,7200,7200,7200,7200,0
|
|
20231206,174400,31310980,7200,7200,7200,7200,0
|
|
20231206,174300,31310980,7200,7200,7200,7200,0
|
|
20231206,174200,31310980,7200,7200,7200,7200,0
|
|
20231206,174100,31310980,7200,7200,7200,7200,0
|
|
20231206,174000,31310980,7200,7200,7200,7200,0
|
|
20231206,173900,31310980,7200,7200,7200,7200,0
|
|
20231206,173800,31310980,7200,7200,7200,7200,0
|
|
20231206,173700,31310980,7200,7200,7200,7200,0
|
|
20231206,173600,31310980,7200,7200,7200,7200,0
|
|
20231206,173500,31310980,7200,7200,7200,7200,0
|
|
20231206,173400,31310980,7200,7200,7200,7200,0
|
|
20231206,173300,31310980,7200,7200,7200,7200,0
|
|
20231206,173200,31310980,7200,7200,7200,7200,0
|
|
20231206,173100,31310980,7200,7200,7200,7200,0
|
|
20231206,173000,31310980,7200,7200,7200,7200,0
|
|
20231206,172900,31310980,7200,7200,7200,7200,0
|
|
20231206,172800,31310980,7200,7200,7200,7200,0
|
|
20231206,172700,31310980,7200,7200,7200,7200,0
|
|
20231206,172600,31310980,7200,7200,7200,7200,0
|
|
20231206,172500,31310980,7200,7200,7200,7200,0
|
|
20231206,172400,31310980,7200,7200,7200,7200,0
|
|
20231206,172300,31310980,7200,7200,7200,7200,0
|
|
20231206,172200,31310980,7200,7200,7200,7200,0
|
|
20231206,172100,31310980,7200,7200,7200,7200,0
|
|
20231206,172000,31310980,7200,7200,7200,7200,0
|
|
20231206,171900,31310980,7200,7200,7200,7200,0
|
|
20231206,171800,31310980,7200,7200,7200,7200,89
|
|
20231206,171700,31310980,7200,7200,7200,7200,0
|
|
20231206,171600,31310980,7200,7200,7200,7200,0
|
|
20231206,171500,31310980,7200,7200,7200,7200,0
|
|
20231206,171400,31310980,7200,7200,7200,7200,0
|
|
20231206,171300,31310980,7200,7200,7200,7200,0
|
|
20231206,171200,31310980,7200,7200,7200,7200,0
|
|
20231206,171100,31310980,7200,7200,7200,7200,0
|
|
20231206,171000,31310980,7200,7200,7200,7200,0
|
|
20231206,170900,31310980,7200,7200,7200,7200,0
|
|
20231206,170800,31310980,7200,7200,7200,7200,0
|
|
20231206,170700,31310980,7200,7200,7200,7200,0
|
|
20231206,170600,31310980,7200,7200,7200,7200,0
|
|
20231206,170500,31310980,7200,7200,7200,7200,0
|
|
20231206,170400,31310980,7200,7200,7200,7200,0
|
|
20231206,170300,31310980,7200,7200,7200,7200,0
|
|
20231206,170200,31310980,7200,7200,7200,7200,0
|
|
20231206,170100,31310980,7200,7200,7200,7200,0
|
|
20231206,170000,31310980,7200,7200,7200,7200,0
|
|
20231206,165900,31310980,7200,7200,7200,7200,0
|
|
20231206,165800,31310980,7200,7200,7200,7200,0
|
|
20231206,165700,31310980,7200,7200,7200,7200,0
|
|
20231206,165600,31310980,7200,7200,7200,7200,0
|
|
20231206,165500,31310980,7200,7200,7200,7200,0
|
|
20231206,165400,31310980,7200,7200,7200,7200,0
|
|
20231206,165300,31310980,7200,7200,7200,7200,0
|
|
20231206,165200,31310980,7200,7200,7200,7200,0
|
|
20231206,165100,31310980,7200,7200,7200,7200,0
|
|
20231206,165000,31310980,7200,7200,7200,7200,0
|
|
20231206,164900,31310980,7200,7200,7200,7200,0
|
|
20231206,164800,31310980,7200,7200,7200,7200,89
|
|
20231206,164700,31310980,7200,7200,7200,7200,0
|
|
20231206,164600,31310980,7200,7200,7200,7200,0
|
|
20231206,164500,31310980,7200,7200,7200,7200,0
|
|
20231206,164400,31310980,7200,7200,7200,7200,0
|
|
20231206,164300,31310980,7200,7200,7200,7200,0
|
|
20231206,164200,31310980,7200,7200,7200,7200,0
|
|
20231206,164100,31310980,7200,7200,7200,7200,0
|
|
20231206,164000,31310980,7200,7200,7200,7200,0
|
|
20231206,163900,31310980,7200,7200,7200,7200,0
|
|
20231206,163800,31310980,7200,7200,7200,7200,0
|
|
20231206,163700,31310980,7200,7200,7200,7200,0
|
|
20231206,163600,31310980,7200,7200,7200,7200,0
|
|
20231206,163500,31310980,7200,7200,7200,7200,0
|
|
20231206,163400,31310980,7200,7200,7200,7200,0
|
|
20231206,163300,31310980,7200,7200,7200,7200,0
|
|
20231206,163200,31310980,7200,7200,7200,7200,0
|
|
20231206,163100,31310980,7200,7200,7200,7200,0
|
|
20231206,163000,31310980,7200,7200,7200,7200,0
|
|
20231206,162900,31310980,7200,7200,7200,7200,0
|
|
20231206,162800,31310980,7200,7200,7200,7200,0
|
|
20231206,162700,31310980,7200,7200,7200,7200,0
|
|
20231206,162600,31310980,7200,7200,7200,7200,0
|
|
20231206,162500,31310980,7200,7200,7200,7200,0
|
|
20231206,162400,31310980,7200,7200,7200,7200,0
|
|
20231206,162300,31310980,7200,7200,7200,7200,0
|
|
20231206,162200,31310980,7200,7200,7200,7200,0
|
|
20231206,162100,31310980,7200,7200,7200,7200,0
|
|
20231206,162000,31310980,7200,7200,7200,7200,0
|
|
20231206,161900,31310980,7200,7200,7200,7200,0
|
|
20231206,161800,31310980,7200,7200,7200,7200,89
|
|
20231206,161700,31310980,7200,7200,7200,7200,0
|
|
20231206,161600,31310980,7200,7200,7200,7200,0
|
|
20231206,161500,31310980,7200,7200,7200,7200,0
|
|
20231206,161400,31310980,7200,7200,7200,7200,0
|
|
20231206,161300,31310980,7200,7200,7200,7200,0
|
|
20231206,161200,31310980,7200,7200,7200,7200,0
|
|
20231206,161100,31310980,7200,7200,7200,7200,0
|
|
20231206,161000,31310980,7200,7200,7200,7200,0
|
|
20231206,160900,31310980,7200,7200,7200,7200,0
|
|
20231206,160800,31310980,7200,7200,7200,7200,0
|
|
20231206,160700,31310980,7200,7200,7200,7200,0
|
|
20231206,160600,31310980,7200,7200,7200,7200,0
|
|
20231206,160500,31310980,7200,7200,7200,7200,0
|
|
20231206,160400,31310980,7200,7200,7200,7200,0
|
|
20231206,160300,31310980,7200,7200,7200,7200,0
|
|
20231206,160200,31310980,7200,7200,7200,7200,0
|
|
20231206,160100,31310980,7200,7200,7200,7200,0
|
|
20231206,160000,31310980,7200,7200,7200,7200,0
|
|
20231206,155900,31310980,7200,7200,7200,7200,0
|
|
20231206,155800,31310980,7200,7200,7200,7200,0
|
|
20231206,155700,31310980,7200,7200,7200,7200,0
|
|
20231206,155600,31310980,7200,7200,7200,7200,0
|
|
20231206,155500,31310980,7200,7200,7200,7200,0
|
|
20231206,155400,31310980,7200,7200,7200,7200,0
|
|
20231206,155300,31310980,7200,7200,7200,7200,0
|
|
20231206,155200,31310980,7200,7200,7200,7200,0
|
|
20231206,155100,31310980,7200,7200,7200,7200,0
|
|
20231206,155000,31310980,7200,7200,7200,7200,0
|
|
20231206,154900,31310980,7200,7200,7200,7200,0
|
|
20231206,154800,31310980,7200,7200,7200,7200,89
|
|
20231206,154700,31310980,7200,7200,7200,7200,0
|
|
20231206,154600,31310980,7200,7200,7200,7200,0
|
|
20231206,154500,31310980,7200,7200,7200,7200,0
|
|
20231206,154400,31310980,7200,7200,7200,7200,0
|
|
20231206,154300,31310980,7200,7200,7200,7200,0
|
|
20231206,154200,31310980,7200,7200,7200,7200,0
|
|
20231206,154100,31310980,7200,7200,7200,7200,0
|
|
20231206,154000,31310980,7200,7200,7200,7200,0
|
|
20231206,153900,31310980,7200,7200,7200,7200,0
|
|
20231206,153800,31310980,7200,7200,7200,7200,0
|
|
20231206,153700,31310980,7200,7200,7200,7200,0
|
|
20231206,153600,31310980,7200,7200,7200,7200,0
|
|
20231206,153500,31310980,7200,7200,7200,7200,0
|
|
20231206,153400,31310980,7200,7200,7200,7200,0
|
|
20231206,153300,31310980,7200,7200,7200,7200,0
|
|
20231206,153200,31310980,7200,7200,7200,7200,0
|
|
20231206,153100,31310980,7200,7200,7200,7200,0
|
|
20231206,153000,31310980,7200,7200,7200,7200,89
|
|
20231206,152900,30670180,7140,7140,7140,7140,0
|
|
20231206,152800,30670180,7140,7140,7140,7140,0
|
|
20231206,152700,30670180,7140,7140,7140,7140,0
|
|
20231206,152600,30670180,7140,7140,7140,7140,0
|
|
20231206,152500,30670180,7140,7140,7140,7140,0
|
|
20231206,152400,30670180,7140,7140,7140,7140,0
|
|
20231206,152300,30670180,7140,7140,7140,7140,0
|
|
20231206,152200,30670180,7140,7140,7140,7140,0
|
|
20231206,152100,30670180,7140,7140,7140,7140,0
|
|
20231206,152000,30670180,7140,7140,7140,7140,0
|
|
20231206,151900,30670180,7140,7140,7140,7140,4
|
|
20231206,151800,30641620,7190,7190,7190,7190,0
|
|
20231206,151700,30641620,7190,7190,7190,7190,0
|
|
20231206,151600,30641620,7190,7190,7190,7190,0
|
|
20231206,151500,30641620,7190,7190,7190,7190,0
|
|
20231206,151400,30641620,7190,7190,7190,7190,0
|
|
20231206,151300,30641620,7190,7190,7190,7190,90
|
|
20231206,151200,29994520,7190,7190,7190,7190,20
|
|
20231206,151100,29850720,7170,7170,7170,7170,0
|
|
20231206,151000,29850720,7170,7170,7170,7170,0
|
|
20231206,150900,29850720,7170,7170,7170,7170,0
|
|
20231206,150800,29850720,7170,7170,7170,7170,0
|
|
20231206,150700,29850720,7170,7170,7170,7170,0
|
|
20231206,150600,29850720,7170,7170,7170,7170,1
|
|
20231206,150500,29843550,7170,7170,7170,7170,0
|
|
20231206,150400,29843550,7170,7170,7170,7170,0
|
|
20231206,150300,29843550,7170,7170,7170,7170,0
|
|
20231206,150200,29843550,7170,7170,7170,7170,0
|
|
20231206,150100,29843550,7170,7170,7170,7170,0
|
|
20231206,150000,29843550,7170,7170,7170,7170,1
|
|
20231206,145900,29836380,7150,7150,7150,7150,0
|
|
20231206,145800,29836380,7150,7150,7150,7150,0
|
|
20231206,145700,29836380,7150,7150,7150,7150,0
|
|
20231206,145600,29836380,7150,7150,7150,7150,1
|
|
20231206,145500,29829230,7190,7190,7190,7190,0
|
|
20231206,145400,29829230,7190,7190,7190,7190,0
|
|
20231206,145300,29829230,7190,7190,7190,7190,0
|
|
20231206,145200,29829230,7190,7190,7190,7190,0
|
|
20231206,145100,29829230,7190,7190,7190,7190,0
|
|
20231206,145000,29829230,7190,7190,7190,7190,1
|
|
20231206,144900,29822040,7200,7200,7200,7200,0
|
|
20231206,144800,29822040,7200,7200,7200,7200,0
|
|
20231206,144700,29822040,7200,7200,7200,7200,0
|
|
20231206,144600,29822040,7200,7200,7200,7200,0
|
|
20231206,144500,29822040,7200,7150,7200,7150,1000
|
|
20231206,144400,22662220,7150,7150,7150,7150,0
|
|
20231206,144300,22662220,7150,7150,7150,7150,100
|
|
20231206,144200,21947220,7140,7150,7150,7140,31
|
|
20231206,144100,21725580,7150,7150,7150,7150,3
|
|
20231206,144000,21704130,7150,7150,7150,7150,0
|
|
20231206,143900,21704130,7150,7150,7150,7150,0
|
|
20231206,143800,21704130,7150,7150,7150,7150,0
|
|
20231206,143700,21704130,7150,7150,7150,7150,0
|
|
20231206,143600,21704130,7150,7150,7150,7150,0
|
|
20231206,143500,21704130,7150,7150,7150,7150,0
|
|
20231206,143400,21704130,7150,7150,7150,7150,2
|
|
20231206,143300,21689830,7150,7150,7150,7150,0
|
|
20231206,143200,21689830,7150,7150,7150,7150,0
|
|
20231206,143100,21689830,7150,7150,7150,7150,0
|
|
20231206,143000,21689830,7150,7150,7150,7150,0
|
|
20231206,142900,21689830,7150,7150,7150,7150,0
|
|
20231206,142800,21689830,7150,7150,7150,7150,0
|
|
20231206,142700,21689830,7150,7150,7150,7150,0
|
|
20231206,142600,21689830,7150,7150,7150,7150,0
|
|
20231206,142500,21689830,7150,7130,7150,7130,10
|
|
20231206,142400,21618370,7150,7150,7150,7150,0
|
|
20231206,142300,21618370,7150,7150,7150,7150,0
|
|
20231206,142200,21618370,7150,7150,7150,7150,0
|
|
20231206,142100,21618370,7150,7150,7150,7150,0
|
|
20231206,142000,21618370,7150,7150,7150,7150,0
|
|
20231206,141900,21618370,7150,7150,7150,7150,0
|
|
20231206,141800,21618370,7150,7150,7150,7150,0
|
|
20231206,141700,21618370,7150,7150,7150,7150,0
|
|
20231206,141600,21618370,7150,7150,7150,7150,0
|
|
20231206,141500,21618370,7150,7150,7150,7150,30
|
|
20231206,141400,21403870,7150,7130,7150,7130,21
|
|
20231206,141300,21253920,7080,7080,7080,7080,0
|
|
20231206,141200,21253920,7080,7080,7080,7080,0
|
|
20231206,141100,21253920,7080,7080,7080,7080,0
|
|
20231206,141000,21253920,7080,7080,7080,7080,0
|
|
20231206,140900,21253920,7080,7080,7080,7080,0
|
|
20231206,140800,21253920,7080,7080,7080,7080,0
|
|
20231206,140700,21253920,7080,7080,7080,7080,4
|
|
20231206,140600,21225600,7080,7080,7080,7080,0
|
|
20231206,140500,21225600,7080,7080,7080,7080,0
|
|
20231206,140400,21225600,7080,7080,7080,7080,0
|
|
20231206,140300,21225600,7080,7080,7080,7080,0
|
|
20231206,140200,21225600,7080,7080,7080,7080,0
|
|
20231206,140100,21225600,7080,7080,7080,7080,0
|
|
20231206,140000,21225600,7080,7080,7080,7080,0
|
|
20231206,135900,21225600,7080,7110,7110,7080,95
|
|
20231206,135800,20551380,7110,7110,7110,7110,0
|
|
20231206,135700,20551380,7110,7110,7110,7110,0
|
|
20231206,135600,20551380,7110,7110,7110,7110,0
|
|
20231206,135500,20551380,7110,7110,7110,7110,0
|
|
20231206,135400,20551380,7110,7110,7110,7110,5
|
|
20231206,135300,20515830,7110,7120,7120,7110,20
|
|
20231206,135200,20373500,7120,7120,7120,7120,3
|
|
20231206,135100,20352140,7120,7120,7120,7120,0
|
|
20231206,135000,20352140,7120,7120,7120,7120,0
|
|
20231206,134900,20352140,7120,7120,7120,7120,0
|
|
20231206,134800,20352140,7120,7120,7120,7120,0
|
|
20231206,134700,20352140,7120,7120,7120,7120,1
|
|
20231206,134600,20345020,7110,7110,7110,7110,90
|
|
20231206,134500,19705120,7110,7110,7110,7110,0
|
|
20231206,134400,19705120,7110,7110,7110,7110,4
|
|
20231206,134300,19676680,7090,7090,7090,7090,0
|
|
20231206,134200,19676680,7090,7090,7090,7090,0
|
|
20231206,134100,19676680,7090,7090,7090,7090,0
|
|
20231206,134000,19676680,7090,7090,7090,7090,0
|
|
20231206,133900,19676680,7090,7090,7090,7090,0
|
|
20231206,133800,19676680,7090,7090,7090,7090,0
|
|
20231206,133700,19676680,7090,7090,7090,7090,0
|
|
20231206,133600,19676680,7090,7090,7090,7090,3
|
|
20231206,133500,19655410,7090,7090,7090,7090,3
|
|
20231206,133400,19634140,7090,7090,7090,7090,0
|
|
20231206,133300,19634140,7090,7090,7090,7090,0
|
|
20231206,133200,19634140,7090,7090,7090,7090,0
|
|
20231206,133100,19634140,7090,7090,7090,7090,0
|
|
20231206,133000,19634140,7090,7090,7090,7090,0
|
|
20231206,132900,19634140,7090,7090,7090,7090,0
|
|
20231206,132800,19634140,7090,7090,7090,7090,0
|
|
20231206,132700,19634140,7090,7090,7090,7090,0
|
|
20231206,132600,19634140,7090,7090,7090,7090,0
|
|
20231206,132500,19634140,7090,7090,7090,7090,0
|
|
20231206,132400,19634140,7090,7090,7090,7090,0
|
|
20231206,132300,19634140,7090,7090,7090,7090,20
|
|
20231206,132200,19492340,7090,7090,7090,7090,0
|
|
20231206,132100,19492340,7090,7090,7090,7090,0
|
|
20231206,132000,19492340,7090,7090,7090,7090,2
|
|
20231206,131900,19478160,7090,7090,7090,7090,0
|
|
20231206,131800,19478160,7090,7090,7090,7090,0
|
|
20231206,131700,19478160,7090,7090,7090,7090,0
|
|
20231206,131600,19478160,7090,7090,7090,7090,10
|
|
20231206,131500,19407260,7090,7090,7090,7090,0
|
|
20231206,131400,19407260,7090,7090,7090,7090,0
|
|
20231206,131300,19407260,7090,7090,7090,7090,9
|
|
20231206,131200,19343450,7090,7090,7090,7090,1
|
|
20231206,131100,19336360,7060,7060,7060,7060,0
|
|
20231206,131000,19336360,7060,7060,7060,7060,0
|
|
20231206,130900,19336360,7060,7060,7060,7060,0
|
|
20231206,130800,19336360,7060,7060,7060,7060,0
|
|
20231206,130700,19336360,7060,7060,7060,7060,0
|
|
20231206,130600,19336360,7060,7060,7060,7060,0
|
|
20231206,130500,19336360,7060,7060,7060,7060,0
|
|
20231206,130400,19336360,7060,7060,7060,7060,0
|
|
20231206,130300,19336360,7060,7060,7060,7060,0
|
|
20231206,130200,19336360,7060,7060,7060,7060,119
|
|
20231206,130100,18496220,7060,7060,7060,7060,7
|
|
20231206,130000,18446800,7060,7060,7060,7060,0
|
|
20231206,125900,18446800,7060,7060,7060,7060,157
|
|
20231206,125800,17338380,7060,7060,7060,7060,5
|
|
20231206,125700,17303080,7060,7060,7060,7060,5
|
|
20231206,125600,17267780,7060,7060,7060,7060,100
|
|
20231206,125500,16561780,7060,7060,7060,7060,13
|
|
20231206,125400,16470000,7060,7060,7060,7060,14
|
|
20231206,125300,16371160,7060,7060,7060,7060,135
|
|
20231206,125200,15418060,7060,7090,7090,7060,131
|
|
20231206,125100,14492570,7090,7090,7090,7090,0
|
|
20231206,125000,14492570,7090,7090,7090,7090,2
|
|
20231206,124900,14478390,7090,7090,7090,7090,0
|
|
20231206,124800,14478390,7090,7060,7090,7060,17
|
|
20231206,124700,14358130,7060,7060,7060,7060,24
|
|
20231206,124600,14188690,7060,7060,7060,7060,11
|
|
20231206,124500,14111030,7090,7090,7090,7090,0
|
|
20231206,124400,14111030,7090,7090,7090,7090,0
|
|
20231206,124300,14111030,7090,7090,7090,7090,0
|
|
20231206,124200,14111030,7090,7090,7090,7090,0
|
|
20231206,124100,14111030,7090,7090,7090,7090,5
|
|
20231206,124000,14075580,7060,7060,7060,7060,0
|
|
20231206,123900,14075580,7060,7060,7060,7060,0
|
|
20231206,123800,14075580,7060,7070,7070,7060,219
|
|
20231206,123700,12529420,7090,7090,7090,7090,21
|
|
20231206,123600,12380530,7060,7060,7060,7060,0
|
|
20231206,123500,12380530,7060,7060,7060,7060,0
|
|
20231206,123400,12380530,7060,7060,7060,7060,0
|
|
20231206,123300,12380530,7060,7060,7060,7060,0
|
|
20231206,123200,12380530,7060,7060,7060,7060,0
|
|
20231206,123100,12380530,7060,7060,7060,7060,0
|
|
20231206,123000,12380530,7060,7060,7060,7060,133
|
|
20231206,122900,11441550,7060,7060,7060,7060,0
|
|
20231206,122800,11441550,7060,7080,7080,7060,153
|
|
20231206,122700,10359950,7080,7090,7090,7080,133
|
|
20231206,122600,9417030,7090,7090,7090,7090,5
|
|
20231206,122500,9381580,7090,7110,7110,7090,149
|
|
20231206,122400,8323320,7110,7110,7110,7110,0
|
|
20231206,122300,8323320,7110,7110,7110,7110,0
|
|
20231206,122200,8323320,7110,7110,7110,7110,0
|
|
20231206,122100,8323320,7110,7110,7110,7110,0
|
|
20231206,122000,8323320,7110,7110,7110,7110,0
|
|
20231206,121900,8323320,7110,7110,7110,7110,0
|
|
20231206,121800,8323320,7110,7110,7110,7110,2
|
|
20231206,121700,8309100,7110,7110,7110,7110,2
|
|
20231206,121600,8294880,7110,7130,7130,7110,69
|
|
20231206,121500,7803340,7140,7140,7140,7140,0
|
|
20231206,121400,7803340,7140,7140,7140,7140,0
|
|
20231206,121300,7803340,7140,7140,7140,7140,0
|
|
20231206,121200,7803340,7140,7140,7140,7140,0
|
|
20231206,121100,7803340,7140,7140,7140,7140,0
|
|
20231206,121000,7803340,7140,7140,7140,7140,0
|
|
20231206,120900,7803340,7140,7140,7140,7140,0
|
|
20231206,120800,7803340,7140,7140,7140,7140,0
|
|
20231206,120700,7803340,7140,7140,7140,7140,0
|
|
20231206,120600,7803340,7140,7140,7140,7140,0
|
|
20231206,120500,7803340,7140,7140,7140,7140,0
|
|
20231206,120400,7803340,7140,7140,7140,7140,0
|
|
20231206,120300,7803340,7140,7140,7140,7140,0
|
|
20231206,120200,7803340,7140,7140,7140,7140,0
|
|
20231206,120100,7803340,7140,7130,7140,7130,2
|
|
20231206,120000,7789070,7130,7130,7130,7130,1
|
|
20231206,115900,7781940,7130,7130,7130,7130,41
|
|
20231206,115800,7489610,7130,7130,7130,7130,0
|
|
20231206,115700,7489610,7130,7130,7130,7130,0
|
|
20231206,115600,7489610,7130,7130,7130,7130,0
|
|
20231206,115500,7489610,7130,7130,7130,7130,0
|
|
20231206,115400,7489610,7130,7130,7130,7130,0
|
|
20231206,115300,7489610,7130,7130,7130,7130,5
|
|
20231206,115200,7453960,7130,7130,7130,7130,4
|
|
20231206,115100,7425440,7130,7150,7150,7130,132
|
|
20231206,115000,6482140,7150,7150,7150,7150,0
|
|
20231206,114900,6482140,7150,7150,7150,7150,0
|
|
20231206,114800,6482140,7150,7150,7150,7150,0
|
|
20231206,114700,6482140,7150,7150,7150,7150,0
|
|
20231206,114600,6482140,7150,7150,7150,7150,0
|
|
20231206,114500,6482140,7150,7150,7150,7150,0
|
|
20231206,114400,6482140,7150,7150,7150,7150,0
|
|
20231206,114300,6482140,7150,7150,7150,7150,0
|
|
20231206,114200,6482140,7150,7150,7150,7150,0
|
|
20231206,114100,6482140,7150,7150,7150,7150,0
|
|
20231206,114000,6482140,7150,7150,7150,7150,0
|
|
20231206,113900,6482140,7150,7150,7150,7150,0
|
|
20231206,113800,6482140,7150,7150,7150,7150,0
|
|
20231206,113700,6482140,7150,7150,7150,7150,0
|
|
20231206,113600,6482140,7150,7150,7150,7150,0
|
|
20231206,113500,6482140,7150,7150,7150,7150,0
|
|
20231206,113400,6482140,7150,7150,7150,7150,0
|
|
20231206,113300,6482140,7150,7150,7150,7150,0
|
|
20231206,113200,6482140,7150,7150,7150,7150,0
|
|
20231206,113100,6482140,7150,7150,7150,7150,0
|
|
20231206,113000,6482140,7150,7150,7150,7150,0
|
|
20231206,112900,6482140,7150,7150,7150,7150,0
|
|
20231206,112800,6482140,7150,7150,7150,7150,0
|
|
20231206,112700,6482140,7150,7150,7150,7150,22
|
|
20231206,112600,6324840,7150,7150,7150,7150,0
|
|
20231206,112500,6324840,7150,7150,7150,7150,0
|
|
20231206,112400,6324840,7150,7150,7150,7150,0
|
|
20231206,112300,6324840,7150,7150,7150,7150,350
|
|
20231206,112200,3822340,7150,7150,7150,7150,0
|
|
20231206,112100,3822340,7150,7150,7150,7150,0
|
|
20231206,112000,3822340,7150,7150,7150,7150,0
|
|
20231206,111900,3822340,7150,7150,7150,7150,0
|
|
20231206,111800,3822340,7150,7150,7150,7150,1
|
|
20231206,111700,3815190,7140,7140,7140,7140,0
|
|
20231206,111600,3815190,7140,7140,7140,7140,0
|
|
20231206,111500,3815190,7140,7140,7140,7140,0
|
|
20231206,111400,3815190,7140,7140,7140,7140,0
|
|
20231206,111300,3815190,7140,7140,7140,7140,0
|
|
20231206,111200,3815190,7140,7140,7140,7140,0
|
|
20231206,111100,3815190,7140,7140,7140,7140,0
|
|
20231206,111000,3815190,7140,7140,7140,7140,0
|
|
20231206,110900,3815190,7140,7140,7140,7140,0
|
|
20231206,110800,3815190,7140,7140,7140,7140,0
|
|
20231206,110700,3815190,7140,7140,7140,7140,0
|
|
20231206,110600,3815190,7140,7140,7140,7140,0
|
|
20231206,110500,3815190,7140,7140,7140,7140,0
|
|
20231206,110400,3815190,7140,7140,7140,7140,0
|
|
20231206,110300,3815190,7140,7140,7140,7140,0
|
|
20231206,110200,3815190,7140,7140,7140,7140,0
|
|
20231206,110100,3815190,7140,7140,7140,7140,0
|
|
20231206,110000,3815190,7140,7140,7140,7140,0
|
|
20231206,105900,3815190,7140,7140,7140,7140,0
|
|
20231206,105800,3815190,7140,7140,7140,7140,0
|
|
20231206,105700,3815190,7140,7140,7140,7140,0
|
|
20231206,105600,3815190,7140,7140,7140,7140,0
|
|
20231206,105500,3815190,7140,7140,7140,7140,0
|
|
20231206,105400,3815190,7140,7140,7140,7140,0
|
|
20231206,105300,3815190,7140,7140,7140,7140,0
|
|
20231206,105200,3815190,7140,7140,7140,7140,1
|
|
20231206,105100,3808050,7140,7140,7140,7140,0
|
|
20231206,105000,3808050,7140,7140,7140,7140,0
|
|
20231206,104900,3808050,7140,7140,7140,7140,0
|
|
20231206,104800,3808050,7140,7140,7140,7140,0
|
|
20231206,104700,3808050,7140,7140,7140,7140,0
|
|
20231206,104600,3808050,7140,7140,7140,7140,3
|
|
20231206,104500,3786630,7140,7140,7140,7140,0
|
|
20231206,104400,3786630,7140,7140,7140,7140,0
|
|
20231206,104300,3786630,7140,7140,7140,7140,0
|
|
20231206,104200,3786630,7140,7140,7140,7140,0
|
|
20231206,104100,3786630,7140,7140,7140,7140,0
|
|
20231206,104000,3786630,7140,7140,7140,7140,0
|
|
20231206,103900,3786630,7140,7140,7140,7140,0
|
|
20231206,103800,3786630,7140,7140,7140,7140,0
|
|
20231206,103700,3786630,7140,7140,7140,7140,0
|
|
20231206,103600,3786630,7140,7140,7140,7140,0
|
|
20231206,103500,3786630,7140,7140,7140,7140,0
|
|
20231206,103400,3786630,7140,7140,7140,7140,0
|
|
20231206,103300,3786630,7140,7140,7140,7140,0
|
|
20231206,103200,3786630,7140,7140,7140,7140,0
|
|
20231206,103100,3786630,7140,7140,7140,7140,0
|
|
20231206,103000,3786630,7140,7140,7140,7140,0
|
|
20231206,102900,3786630,7140,7140,7140,7140,0
|
|
20231206,102800,3786630,7140,7140,7140,7140,0
|
|
20231206,102700,3786630,7140,7140,7140,7140,0
|
|
20231206,102600,3786630,7140,7140,7140,7140,0
|
|
20231206,102500,3786630,7140,7140,7140,7140,0
|
|
20231206,102400,3786630,7140,7140,7140,7140,0
|
|
20231206,102300,3786630,7140,7140,7140,7140,0
|
|
20231206,102200,3786630,7140,7140,7140,7140,0
|
|
20231206,102100,3786630,7140,7140,7140,7140,7
|
|
20231206,102000,3736650,7140,7140,7140,7140,0
|
|
20231206,101900,3736650,7140,7140,7140,7140,0
|
|
20231206,101800,3736650,7140,7140,7140,7140,0
|
|
20231206,101700,3736650,7140,7140,7140,7140,0
|
|
20231206,101600,3736650,7140,7140,7140,7140,1
|
|
20231206,101500,3729510,7140,7140,7140,7140,0
|
|
20231206,101400,3729510,7140,7140,7140,7140,0
|
|
20231206,101300,3729510,7140,7140,7140,7140,0
|
|
20231206,101200,3729510,7140,7140,7140,7140,140
|
|
20231206,101100,2729910,7140,7140,7140,7140,0
|
|
20231206,101000,2729910,7140,7140,7140,7140,0
|
|
20231206,100900,2729910,7140,7140,7140,7140,0
|
|
20231206,100800,2729910,7140,7140,7140,7140,1
|
|
20231206,100700,2722770,7140,7140,7140,7140,1
|
|
20231206,100600,2715630,7140,7140,7140,7140,0
|
|
20231206,100500,2715630,7140,7140,7140,7140,1
|
|
20231206,100400,2708490,7140,7140,7140,7140,8
|
|
20231206,100300,2651370,7150,7150,7150,7150,0
|
|
20231206,100200,2651370,7150,7150,7150,7150,0
|
|
20231206,100100,2651370,7150,7150,7150,7150,0
|
|
20231206,100000,2651370,7150,7150,7150,7150,0
|
|
20231206,095900,2651370,7150,7150,7150,7150,0
|
|
20231206,095800,2651370,7150,7150,7150,7150,0
|
|
20231206,095700,2651370,7150,7150,7150,7150,0
|
|
20231206,095600,2651370,7150,7150,7150,7150,1
|
|
20231206,095500,2644220,7150,7150,7150,7150,0
|
|
20231206,095400,2644220,7150,7150,7150,7150,0
|
|
20231206,095300,2644220,7150,7150,7150,7150,0
|
|
20231206,095200,2644220,7150,7150,7150,7150,0
|
|
20231206,095100,2644220,7150,7150,7150,7150,0
|
|
20231206,095000,2644220,7150,7150,7150,7150,0
|
|
20231206,094900,2644220,7150,7140,7150,7140,20
|
|
20231206,094800,2501320,7140,7140,7140,7140,0
|
|
20231206,094700,2501320,7140,7140,7140,7140,0
|
|
20231206,094600,2501320,7140,7140,7140,7140,0
|
|
20231206,094500,2501320,7140,7140,7140,7140,0
|
|
20231206,094400,2501320,7140,7140,7140,7140,0
|
|
20231206,094300,2501320,7140,7140,7140,7140,1
|
|
20231206,094200,2494180,7140,7140,7140,7140,0
|
|
20231206,094100,2494180,7140,7140,7140,7140,0
|
|
20231206,094000,2494180,7140,7140,7140,7140,0
|
|
20231206,093900,2494180,7140,7140,7140,7140,1
|
|
20231206,093800,2487040,7130,7130,7130,7130,1
|
|
20231206,093700,2479910,7140,7140,7140,7140,1
|
|
20231206,093600,2472770,7140,7140,7140,7140,0
|
|
20231206,093500,2472770,7140,7140,7140,7140,0
|
|
20231206,093400,2472770,7140,7150,7150,7140,106
|
|
20231206,093300,1715770,7150,7150,7150,7150,0
|
|
20231206,093200,1715770,7150,7150,7150,7150,14
|
|
20231206,093100,1615670,7150,7150,7150,7150,0
|
|
20231206,093000,1615670,7150,7150,7150,7150,0
|
|
20231206,092900,1615670,7150,7150,7150,7150,0
|
|
20231206,092800,1615670,7150,7150,7150,7150,35
|
|
20231206,092700,1365420,7150,7150,7150,7150,0
|
|
20231206,092600,1365420,7150,7150,7150,7150,0
|
|
20231206,092500,1365420,7150,7150,7150,7150,1
|
|
20231206,092400,1358270,7150,7150,7150,7150,1
|
|
20231206,092300,1351120,7150,7160,7160,7150,31
|
|
20231206,092200,1129170,7150,7150,7150,7150,0
|
|
20231206,092100,1129170,7150,7150,7150,7150,14
|
|
20231206,092000,1029070,7150,7150,7150,7150,0
|
|
20231206,091900,1029070,7150,7150,7150,7150,0
|
|
20231206,091800,1029070,7150,7150,7150,7150,0
|
|
20231206,091700,1029070,7150,7150,7150,7150,0
|
|
20231206,091600,1029070,7150,7150,7150,7150,1
|
|
20231206,091500,1021920,7150,7150,7150,7150,0
|
|
20231206,091400,1021920,7150,7150,7150,7150,0
|
|
20231206,091300,1021920,7150,7150,7150,7150,0
|
|
20231206,091200,1021920,7150,7150,7150,7150,0
|
|
20231206,091100,1021920,7150,7150,7150,7150,0
|
|
20231206,091000,1021920,7150,7150,7150,7150,21
|
|
20231206,090900,871770,7150,7150,7150,7150,50
|
|
20231206,090800,514270,7150,7150,7150,7150,0
|
|
20231206,090700,514270,7150,7150,7150,7150,0
|
|
20231206,090600,514270,7150,7150,7150,7150,19
|
|
20231206,090500,378420,7140,7140,7140,7140,0
|
|
20231206,090400,378420,7140,7140,7140,7140,0
|
|
20231206,090300,378420,7140,7140,7140,7140,0
|
|
20231206,090200,378420,7140,7140,7140,7140,0
|
|
20231206,090100,378420,7140,7140,7140,7140,0
|
|
20231206,090000,378420,7140,7140,7140,7140,53
|