701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203800,31890180,9670,9670,9670,9670,18
|
|
20231207,203700,31890180,9670,9670,9670,9670,0
|
|
20231207,203600,31890180,9670,9670,9670,9670,0
|
|
20231207,203500,31890180,9670,9670,9670,9670,0
|
|
20231207,203400,31890180,9670,9670,9670,9670,0
|
|
20231207,203300,31890180,9670,9670,9670,9670,0
|
|
20231207,203200,31890180,9670,9670,9670,9670,0
|
|
20231207,203100,31890180,9670,9670,9670,9670,0
|
|
20231207,203000,31890180,9670,9670,9670,9670,0
|
|
20231207,202900,31890180,9670,9670,9670,9670,0
|
|
20231207,202800,31890180,9670,9670,9670,9670,0
|
|
20231207,202700,31890180,9670,9670,9670,9670,0
|
|
20231207,202600,31890180,9670,9670,9670,9670,0
|
|
20231207,202500,31890180,9670,9670,9670,9670,0
|
|
20231207,202400,31890180,9670,9670,9670,9670,0
|
|
20231207,202300,31890180,9670,9670,9670,9670,0
|
|
20231207,202200,31890180,9670,9670,9670,9670,0
|
|
20231207,202100,31890180,9670,9670,9670,9670,0
|
|
20231207,202000,31890180,9670,9670,9670,9670,0
|
|
20231207,201900,31890180,9670,9670,9670,9670,0
|
|
20231207,201800,31890180,9670,9670,9670,9670,0
|
|
20231207,201700,31890180,9670,9670,9670,9670,0
|
|
20231207,201600,31890180,9670,9670,9670,9670,0
|
|
20231207,201500,31890180,9670,9670,9670,9670,0
|
|
20231207,201400,31890180,9670,9670,9670,9670,0
|
|
20231207,201300,31890180,9670,9670,9670,9670,0
|
|
20231207,201200,31890180,9670,9670,9670,9670,0
|
|
20231207,201100,31890180,9670,9670,9670,9670,0
|
|
20231207,201000,31890180,9670,9670,9670,9670,0
|
|
20231207,200900,31890180,9670,9670,9670,9670,0
|
|
20231207,200800,31890180,9670,9670,9670,9670,18
|
|
20231207,200700,31890180,9670,9670,9670,9670,0
|
|
20231207,200600,31890180,9670,9670,9670,9670,0
|
|
20231207,200500,31890180,9670,9670,9670,9670,0
|
|
20231207,200400,31890180,9670,9670,9670,9670,0
|
|
20231207,200300,31890180,9670,9670,9670,9670,0
|
|
20231207,200200,31890180,9670,9670,9670,9670,0
|
|
20231207,200100,31890180,9670,9670,9670,9670,0
|
|
20231207,200000,31890180,9670,9670,9670,9670,0
|
|
20231207,195900,31890180,9670,9670,9670,9670,0
|
|
20231207,195800,31890180,9670,9670,9670,9670,0
|
|
20231207,195700,31890180,9670,9670,9670,9670,0
|
|
20231207,195600,31890180,9670,9670,9670,9670,0
|
|
20231207,195500,31890180,9670,9670,9670,9670,0
|
|
20231207,195400,31890180,9670,9670,9670,9670,0
|
|
20231207,195300,31890180,9670,9670,9670,9670,0
|
|
20231207,195200,31890180,9670,9670,9670,9670,0
|
|
20231207,195100,31890180,9670,9670,9670,9670,0
|
|
20231207,195000,31890180,9670,9670,9670,9670,0
|
|
20231207,194900,31890180,9670,9670,9670,9670,0
|
|
20231207,194800,31890180,9670,9670,9670,9670,0
|
|
20231207,194700,31890180,9670,9670,9670,9670,0
|
|
20231207,194600,31890180,9670,9670,9670,9670,0
|
|
20231207,194500,31890180,9670,9670,9670,9670,0
|
|
20231207,194400,31890180,9670,9670,9670,9670,0
|
|
20231207,194300,31890180,9670,9670,9670,9670,0
|
|
20231207,194200,31890180,9670,9670,9670,9670,0
|
|
20231207,194100,31890180,9670,9670,9670,9670,0
|
|
20231207,194000,31890180,9670,9670,9670,9670,0
|
|
20231207,193900,31890180,9670,9670,9670,9670,0
|
|
20231207,193800,31890180,9670,9670,9670,9670,18
|
|
20231207,193700,31890180,9670,9670,9670,9670,0
|
|
20231207,193600,31890180,9670,9670,9670,9670,0
|
|
20231207,193500,31890180,9670,9670,9670,9670,0
|
|
20231207,193400,31890180,9670,9670,9670,9670,0
|
|
20231207,193300,31890180,9670,9670,9670,9670,0
|
|
20231207,193200,31890180,9670,9670,9670,9670,0
|
|
20231207,193100,31890180,9670,9670,9670,9670,0
|
|
20231207,193000,31890180,9670,9670,9670,9670,0
|
|
20231207,192900,31890180,9670,9670,9670,9670,0
|
|
20231207,192800,31890180,9670,9670,9670,9670,0
|
|
20231207,192700,31890180,9670,9670,9670,9670,0
|
|
20231207,192600,31890180,9670,9670,9670,9670,0
|
|
20231207,192500,31890180,9670,9670,9670,9670,0
|
|
20231207,192400,31890180,9670,9670,9670,9670,0
|
|
20231207,192300,31890180,9670,9670,9670,9670,0
|
|
20231207,192200,31890180,9670,9670,9670,9670,0
|
|
20231207,192100,31890180,9670,9670,9670,9670,0
|
|
20231207,192000,31890180,9670,9670,9670,9670,0
|
|
20231207,191900,31890180,9670,9670,9670,9670,0
|
|
20231207,191800,31890180,9670,9670,9670,9670,0
|
|
20231207,191700,31890180,9670,9670,9670,9670,0
|
|
20231207,191600,31890180,9670,9670,9670,9670,0
|
|
20231207,191500,31890180,9670,9670,9670,9670,0
|
|
20231207,191400,31890180,9670,9670,9670,9670,0
|
|
20231207,191300,31890180,9670,9670,9670,9670,0
|
|
20231207,191200,31890180,9670,9670,9670,9670,0
|
|
20231207,191100,31890180,9670,9670,9670,9670,0
|
|
20231207,191000,31890180,9670,9670,9670,9670,0
|
|
20231207,190900,31890180,9670,9670,9670,9670,0
|
|
20231207,190800,31890180,9670,9670,9670,9670,18
|
|
20231207,190700,31890180,9670,9670,9670,9670,0
|
|
20231207,190600,31890180,9670,9670,9670,9670,0
|
|
20231207,190500,31890180,9670,9670,9670,9670,0
|
|
20231207,190400,31890180,9670,9670,9670,9670,0
|
|
20231207,190300,31890180,9670,9670,9670,9670,0
|
|
20231207,190200,31890180,9670,9670,9670,9670,0
|
|
20231207,190100,31890180,9670,9670,9670,9670,0
|
|
20231207,190000,31890180,9670,9670,9670,9670,0
|
|
20231207,185900,31890180,9670,9670,9670,9670,0
|
|
20231207,185800,31890180,9670,9670,9670,9670,0
|
|
20231207,185700,31890180,9670,9670,9670,9670,0
|
|
20231207,185600,31890180,9670,9670,9670,9670,0
|
|
20231207,185500,31890180,9670,9670,9670,9670,0
|
|
20231207,185400,31890180,9670,9670,9670,9670,0
|
|
20231207,185300,31890180,9670,9670,9670,9670,0
|
|
20231207,185200,31890180,9670,9670,9670,9670,0
|
|
20231207,185100,31890180,9670,9670,9670,9670,0
|
|
20231207,185000,31890180,9670,9670,9670,9670,0
|
|
20231207,184900,31890180,9670,9670,9670,9670,0
|
|
20231207,184800,31890180,9670,9670,9670,9670,0
|
|
20231207,184700,31890180,9670,9670,9670,9670,0
|
|
20231207,184600,31890180,9670,9670,9670,9670,0
|
|
20231207,184500,31890180,9670,9670,9670,9670,0
|
|
20231207,184400,31890180,9670,9670,9670,9670,0
|
|
20231207,184300,31890180,9670,9670,9670,9670,0
|
|
20231207,184200,31890180,9670,9670,9670,9670,0
|
|
20231207,184100,31890180,9670,9670,9670,9670,0
|
|
20231207,184000,31890180,9670,9670,9670,9670,0
|
|
20231207,183900,31890180,9670,9670,9670,9670,0
|
|
20231207,183800,31890180,9670,9670,9670,9670,18
|
|
20231207,183700,31890180,9670,9670,9670,9670,0
|
|
20231207,183600,31890180,9670,9670,9670,9670,0
|
|
20231207,183500,31890180,9670,9670,9670,9670,0
|
|
20231207,183400,31890180,9670,9670,9670,9670,0
|
|
20231207,183300,31890180,9670,9670,9670,9670,0
|
|
20231207,183200,31890180,9670,9670,9670,9670,0
|
|
20231207,183100,31890180,9670,9670,9670,9670,0
|
|
20231207,183000,31890180,9670,9670,9670,9670,0
|
|
20231207,182900,31890180,9670,9670,9670,9670,0
|
|
20231207,182800,31890180,9670,9670,9670,9670,0
|
|
20231207,182700,31890180,9670,9670,9670,9670,0
|
|
20231207,182600,31890180,9670,9670,9670,9670,0
|
|
20231207,182500,31890180,9670,9670,9670,9670,0
|
|
20231207,182400,31890180,9670,9670,9670,9670,0
|
|
20231207,182300,31890180,9670,9670,9670,9670,0
|
|
20231207,182200,31890180,9670,9670,9670,9670,0
|
|
20231207,182100,31890180,9670,9670,9670,9670,0
|
|
20231207,182000,31890180,9670,9670,9670,9670,0
|
|
20231207,181900,31890180,9670,9670,9670,9670,0
|
|
20231207,181800,31890180,9670,9670,9670,9670,0
|
|
20231207,181700,31890180,9670,9670,9670,9670,0
|
|
20231207,181600,31890180,9670,9670,9670,9670,0
|
|
20231207,181500,31890180,9670,9670,9670,9670,0
|
|
20231207,181400,31890180,9670,9670,9670,9670,0
|
|
20231207,181300,31890180,9670,9670,9670,9670,0
|
|
20231207,181200,31890180,9670,9670,9670,9670,0
|
|
20231207,181100,31890180,9670,9670,9670,9670,0
|
|
20231207,181000,31890180,9670,9670,9670,9670,0
|
|
20231207,180900,31890180,9670,9670,9670,9670,0
|
|
20231207,180800,31890180,9670,9670,9670,9670,18
|
|
20231207,180700,31890180,9670,9670,9670,9670,0
|
|
20231207,180600,31890180,9670,9670,9670,9670,0
|
|
20231207,180500,31890180,9670,9670,9670,9670,0
|
|
20231207,180400,31890180,9670,9670,9670,9670,0
|
|
20231207,180300,31890180,9670,9670,9670,9670,0
|
|
20231207,180200,31890180,9670,9670,9670,9670,0
|
|
20231207,180100,31890180,9670,9670,9670,9670,0
|
|
20231207,180000,31890180,9670,9670,9670,9670,0
|
|
20231207,175900,31890180,9670,9670,9670,9670,0
|
|
20231207,175800,31890180,9670,9670,9670,9670,0
|
|
20231207,175700,31890180,9670,9670,9670,9670,0
|
|
20231207,175600,31890180,9670,9670,9670,9670,0
|
|
20231207,175500,31890180,9670,9670,9670,9670,0
|
|
20231207,175400,31890180,9670,9670,9670,9670,0
|
|
20231207,175300,31890180,9670,9670,9670,9670,0
|
|
20231207,175200,31890180,9670,9670,9670,9670,0
|
|
20231207,175100,31890180,9670,9670,9670,9670,0
|
|
20231207,175000,31890180,9670,9670,9670,9670,0
|
|
20231207,174900,31890180,9670,9670,9670,9670,0
|
|
20231207,174800,31890180,9670,9670,9670,9670,0
|
|
20231207,174700,31890180,9670,9670,9670,9670,0
|
|
20231207,174600,31890180,9670,9670,9670,9670,0
|
|
20231207,174500,31890180,9670,9670,9670,9670,0
|
|
20231207,174400,31890180,9670,9670,9670,9670,0
|
|
20231207,174300,31890180,9670,9670,9670,9670,0
|
|
20231207,174200,31890180,9670,9670,9670,9670,0
|
|
20231207,174100,31890180,9670,9670,9670,9670,0
|
|
20231207,174000,31890180,9670,9670,9670,9670,0
|
|
20231207,173900,31890180,9670,9670,9670,9670,0
|
|
20231207,173800,31890180,9670,9670,9670,9670,18
|
|
20231207,173700,31890180,9670,9670,9670,9670,0
|
|
20231207,173600,31890180,9670,9670,9670,9670,0
|
|
20231207,173500,31890180,9670,9670,9670,9670,0
|
|
20231207,173400,31890180,9670,9670,9670,9670,0
|
|
20231207,173300,31890180,9670,9670,9670,9670,0
|
|
20231207,173200,31890180,9670,9670,9670,9670,0
|
|
20231207,173100,31890180,9670,9670,9670,9670,0
|
|
20231207,173000,31890180,9670,9670,9670,9670,0
|
|
20231207,172900,31890180,9670,9670,9670,9670,0
|
|
20231207,172800,31890180,9670,9670,9670,9670,0
|
|
20231207,172700,31890180,9670,9670,9670,9670,0
|
|
20231207,172600,31890180,9670,9670,9670,9670,0
|
|
20231207,172500,31890180,9670,9670,9670,9670,0
|
|
20231207,172400,31890180,9670,9670,9670,9670,0
|
|
20231207,172300,31890180,9670,9670,9670,9670,0
|
|
20231207,172200,31890180,9670,9670,9670,9670,0
|
|
20231207,172100,31890180,9670,9670,9670,9670,0
|
|
20231207,172000,31890180,9670,9670,9670,9670,0
|
|
20231207,171900,31890180,9670,9670,9670,9670,0
|
|
20231207,171800,31890180,9670,9670,9670,9670,0
|
|
20231207,171700,31890180,9670,9670,9670,9670,0
|
|
20231207,171600,31890180,9670,9670,9670,9670,0
|
|
20231207,171500,31890180,9670,9670,9670,9670,0
|
|
20231207,171400,31890180,9670,9670,9670,9670,0
|
|
20231207,171300,31890180,9670,9670,9670,9670,0
|
|
20231207,171200,31890180,9670,9670,9670,9670,0
|
|
20231207,171100,31890180,9670,9670,9670,9670,0
|
|
20231207,171000,31890180,9670,9670,9670,9670,0
|
|
20231207,170900,31890180,9670,9670,9670,9670,0
|
|
20231207,170800,31890180,9670,9670,9670,9670,18
|
|
20231207,170700,31890180,9670,9670,9670,9670,0
|
|
20231207,170600,31890180,9670,9670,9670,9670,0
|
|
20231207,170500,31890180,9670,9670,9670,9670,0
|
|
20231207,170400,31890180,9670,9670,9670,9670,0
|
|
20231207,170300,31890180,9670,9670,9670,9670,0
|
|
20231207,170200,31890180,9670,9670,9670,9670,0
|
|
20231207,170100,31890180,9670,9670,9670,9670,0
|
|
20231207,170000,31890180,9670,9670,9670,9670,0
|
|
20231207,165900,31890180,9670,9670,9670,9670,0
|
|
20231207,165800,31890180,9670,9670,9670,9670,0
|
|
20231207,165700,31890180,9670,9670,9670,9670,0
|
|
20231207,165600,31890180,9670,9670,9670,9670,0
|
|
20231207,165500,31890180,9670,9670,9670,9670,0
|
|
20231207,165400,31890180,9670,9670,9670,9670,0
|
|
20231207,165300,31890180,9670,9670,9670,9670,0
|
|
20231207,165200,31890180,9670,9670,9670,9670,0
|
|
20231207,165100,31890180,9670,9670,9670,9670,0
|
|
20231207,165000,31890180,9670,9670,9670,9670,0
|
|
20231207,164900,31890180,9670,9670,9670,9670,0
|
|
20231207,164800,31890180,9670,9670,9670,9670,0
|
|
20231207,164700,31890180,9670,9670,9670,9670,0
|
|
20231207,164600,31890180,9670,9670,9670,9670,0
|
|
20231207,164500,31890180,9670,9670,9670,9670,0
|
|
20231207,164400,31890180,9670,9670,9670,9670,0
|
|
20231207,164300,31890180,9670,9670,9670,9670,0
|
|
20231207,164200,31890180,9670,9670,9670,9670,0
|
|
20231207,164100,31890180,9670,9670,9670,9670,0
|
|
20231207,164000,31890180,9670,9670,9670,9670,0
|
|
20231207,163900,31890180,9670,9670,9670,9670,0
|
|
20231207,163800,31890180,9670,9670,9670,9670,18
|
|
20231207,163700,31890180,9670,9670,9670,9670,0
|
|
20231207,163600,31890180,9670,9670,9670,9670,0
|
|
20231207,163500,31890180,9670,9670,9670,9670,0
|
|
20231207,163400,31890180,9670,9670,9670,9670,0
|
|
20231207,163300,31890180,9670,9670,9670,9670,0
|
|
20231207,163200,31890180,9670,9670,9670,9670,0
|
|
20231207,163100,31890180,9670,9670,9670,9670,0
|
|
20231207,163000,31890180,9670,9670,9670,9670,0
|
|
20231207,162900,31890180,9670,9670,9670,9670,0
|
|
20231207,162800,31890180,9670,9670,9670,9670,0
|
|
20231207,162700,31890180,9670,9670,9670,9670,0
|
|
20231207,162600,31890180,9670,9670,9670,9670,0
|
|
20231207,162500,31890180,9670,9670,9670,9670,0
|
|
20231207,162400,31890180,9670,9670,9670,9670,0
|
|
20231207,162300,31890180,9670,9670,9670,9670,0
|
|
20231207,162200,31890180,9670,9670,9670,9670,0
|
|
20231207,162100,31890180,9670,9670,9670,9670,0
|
|
20231207,162000,31890180,9670,9670,9670,9670,0
|
|
20231207,161900,31890180,9670,9670,9670,9670,0
|
|
20231207,161800,31890180,9670,9670,9670,9670,0
|
|
20231207,161700,31890180,9670,9670,9670,9670,0
|
|
20231207,161600,31890180,9670,9670,9670,9670,0
|
|
20231207,161500,31890180,9670,9670,9670,9670,0
|
|
20231207,161400,31890180,9670,9670,9670,9670,0
|
|
20231207,161300,31890180,9670,9670,9670,9670,0
|
|
20231207,161200,31890180,9670,9670,9670,9670,0
|
|
20231207,161100,31890180,9670,9670,9670,9670,0
|
|
20231207,161000,31890180,9670,9670,9670,9670,0
|
|
20231207,160900,31890180,9670,9670,9670,9670,0
|
|
20231207,160800,31890180,9670,9670,9670,9670,18
|
|
20231207,160700,31890180,9670,9670,9670,9670,0
|
|
20231207,160600,31890180,9670,9670,9670,9670,0
|
|
20231207,160500,31890180,9670,9670,9670,9670,0
|
|
20231207,160400,31890180,9670,9670,9670,9670,0
|
|
20231207,160300,31890180,9670,9670,9670,9670,0
|
|
20231207,160200,31890180,9670,9670,9670,9670,0
|
|
20231207,160100,31890180,9670,9670,9670,9670,0
|
|
20231207,160000,31890180,9670,9670,9670,9670,0
|
|
20231207,155900,31890180,9670,9670,9670,9670,0
|
|
20231207,155800,31890180,9670,9670,9670,9670,0
|
|
20231207,155700,31890180,9670,9670,9670,9670,0
|
|
20231207,155600,31890180,9670,9670,9670,9670,0
|
|
20231207,155500,31890180,9670,9670,9670,9670,0
|
|
20231207,155400,31890180,9670,9670,9670,9670,0
|
|
20231207,155300,31890180,9670,9670,9670,9670,0
|
|
20231207,155200,31890180,9670,9670,9670,9670,0
|
|
20231207,155100,31890180,9670,9670,9670,9670,0
|
|
20231207,155000,31890180,9670,9670,9670,9670,0
|
|
20231207,154900,31890180,9670,9670,9670,9670,0
|
|
20231207,154800,31890180,9670,9670,9670,9670,0
|
|
20231207,154700,31890180,9670,9670,9670,9670,0
|
|
20231207,154600,31890180,9670,9670,9670,9670,0
|
|
20231207,154500,31890180,9670,9670,9670,9670,0
|
|
20231207,154400,31890180,9670,9670,9670,9670,0
|
|
20231207,154300,31890180,9670,9670,9670,9670,0
|
|
20231207,154200,31890180,9670,9670,9670,9670,0
|
|
20231207,154100,31890180,9670,9670,9670,9670,0
|
|
20231207,154000,31890180,9670,9670,9670,9670,0
|
|
20231207,153900,31890180,9670,9670,9670,9670,0
|
|
20231207,153800,31890180,9670,9670,9670,9670,18
|
|
20231207,153700,31890180,9670,9670,9670,9670,0
|
|
20231207,153600,31890180,9670,9670,9670,9670,0
|
|
20231207,153500,31890180,9670,9670,9670,9670,0
|
|
20231207,153400,31890180,9670,9670,9670,9670,0
|
|
20231207,153300,31890180,9670,9670,9670,9670,0
|
|
20231207,153200,31890180,9670,9670,9670,9670,0
|
|
20231207,153100,31890180,9670,9670,9670,9670,0
|
|
20231207,153000,31890180,9670,9670,9670,9670,18
|
|
20231207,152900,31716120,9670,9670,9670,9670,0
|
|
20231207,152800,31716120,9670,9670,9670,9670,0
|
|
20231207,152700,31716120,9670,9670,9670,9670,0
|
|
20231207,152600,31716120,9670,9670,9670,9670,0
|
|
20231207,152500,31716120,9670,9670,9670,9670,0
|
|
20231207,152400,31716120,9670,9670,9670,9670,0
|
|
20231207,152300,31716120,9670,9670,9670,9670,0
|
|
20231207,152200,31716120,9670,9670,9670,9670,0
|
|
20231207,152100,31716120,9670,9670,9670,9670,0
|
|
20231207,152000,31716120,9670,9670,9670,9670,0
|
|
20231207,151900,31716120,9670,9670,9670,9670,0
|
|
20231207,151800,31716120,9670,9670,9670,9670,0
|
|
20231207,151700,31716120,9670,9670,9670,9670,0
|
|
20231207,151600,31716120,9670,9670,9670,9670,10
|
|
20231207,151500,31619420,9670,9670,9670,9670,0
|
|
20231207,151400,31619420,9670,9670,9670,9670,0
|
|
20231207,151300,31619420,9670,9670,9670,9670,0
|
|
20231207,151200,31619420,9670,9670,9670,9670,0
|
|
20231207,151100,31619420,9670,9670,9670,9670,10
|
|
20231207,151000,31522720,9680,9680,9680,9680,0
|
|
20231207,150900,31522720,9680,9680,9680,9680,0
|
|
20231207,150800,31522720,9680,9680,9680,9680,0
|
|
20231207,150700,31522720,9680,9680,9680,9680,0
|
|
20231207,150600,31522720,9680,9680,9680,9680,0
|
|
20231207,150500,31522720,9680,9680,9680,9680,0
|
|
20231207,150400,31522720,9680,9680,9680,9680,0
|
|
20231207,150300,31522720,9680,9680,9680,9680,0
|
|
20231207,150200,31522720,9680,9680,9680,9680,0
|
|
20231207,150100,31522720,9680,9680,9680,9680,0
|
|
20231207,150000,31522720,9680,9680,9680,9680,0
|
|
20231207,145900,31522720,9680,9680,9680,9680,0
|
|
20231207,145800,31522720,9680,9680,9680,9680,0
|
|
20231207,145700,31522720,9680,9680,9680,9680,0
|
|
20231207,145600,31522720,9680,9680,9680,9680,0
|
|
20231207,145500,31522720,9680,9680,9680,9680,0
|
|
20231207,145400,31522720,9680,9680,9680,9680,0
|
|
20231207,145300,31522720,9680,9680,9680,9680,0
|
|
20231207,145200,31522720,9680,9680,9680,9680,0
|
|
20231207,145100,31522720,9680,9680,9680,9680,0
|
|
20231207,145000,31522720,9680,9680,9680,9680,0
|
|
20231207,144900,31522720,9680,9680,9680,9680,25
|
|
20231207,144800,31280720,9660,9660,9660,9660,0
|
|
20231207,144700,31280720,9660,9660,9660,9660,0
|
|
20231207,144600,31280720,9660,9660,9660,9660,0
|
|
20231207,144500,31280720,9660,9660,9660,9660,0
|
|
20231207,144400,31280720,9660,9660,9660,9660,0
|
|
20231207,144300,31280720,9660,9660,9660,9660,0
|
|
20231207,144200,31280720,9660,9660,9660,9660,0
|
|
20231207,144100,31280720,9660,9660,9660,9660,25
|
|
20231207,144000,31039220,9660,9660,9660,9660,2
|
|
20231207,143900,31019900,9660,9660,9660,9660,0
|
|
20231207,143800,31019900,9660,9660,9660,9660,0
|
|
20231207,143700,31019900,9660,9660,9660,9660,0
|
|
20231207,143600,31019900,9660,9660,9660,9660,0
|
|
20231207,143500,31019900,9660,9660,9660,9660,1
|
|
20231207,143400,31010240,9660,9660,9660,9660,0
|
|
20231207,143300,31010240,9660,9660,9660,9660,0
|
|
20231207,143200,31010240,9660,9660,9660,9660,0
|
|
20231207,143100,31010240,9660,9660,9660,9660,0
|
|
20231207,143000,31010240,9660,9660,9660,9660,0
|
|
20231207,142900,31010240,9660,9660,9660,9660,0
|
|
20231207,142800,31010240,9660,9660,9660,9660,0
|
|
20231207,142700,31010240,9660,9660,9660,9660,0
|
|
20231207,142600,31010240,9660,9660,9660,9660,100
|
|
20231207,142500,30044240,9680,9680,9680,9680,0
|
|
20231207,142400,30044240,9680,9680,9680,9680,0
|
|
20231207,142300,30044240,9680,9680,9680,9680,0
|
|
20231207,142200,30044240,9680,9680,9680,9680,0
|
|
20231207,142100,30044240,9680,9680,9680,9680,0
|
|
20231207,142000,30044240,9680,9680,9680,9680,0
|
|
20231207,141900,30044240,9680,9680,9680,9680,0
|
|
20231207,141800,30044240,9680,9680,9680,9680,0
|
|
20231207,141700,30044240,9680,9680,9680,9680,2
|
|
20231207,141600,30024880,9680,9680,9680,9680,0
|
|
20231207,141500,30024880,9680,9680,9680,9680,0
|
|
20231207,141400,30024880,9680,9680,9680,9680,0
|
|
20231207,141300,30024880,9680,9680,9680,9680,0
|
|
20231207,141200,30024880,9680,9680,9680,9680,1
|
|
20231207,141100,30015200,9680,9680,9680,9680,0
|
|
20231207,141000,30015200,9680,9680,9680,9680,0
|
|
20231207,140900,30015200,9680,9680,9680,9680,5
|
|
20231207,140800,29966800,9660,9660,9660,9660,0
|
|
20231207,140700,29966800,9660,9660,9660,9660,0
|
|
20231207,140600,29966800,9660,9660,9660,9660,0
|
|
20231207,140500,29966800,9660,9660,9660,9660,0
|
|
20231207,140400,29966800,9660,9660,9660,9660,0
|
|
20231207,140300,29966800,9660,9660,9660,9660,0
|
|
20231207,140200,29966800,9660,9660,9660,9660,0
|
|
20231207,140100,29966800,9660,9660,9660,9660,0
|
|
20231207,140000,29966800,9660,9660,9660,9660,0
|
|
20231207,135900,29966800,9660,9660,9660,9660,0
|
|
20231207,135800,29966800,9660,9660,9660,9660,0
|
|
20231207,135700,29966800,9660,9660,9660,9660,0
|
|
20231207,135600,29966800,9660,9660,9660,9660,0
|
|
20231207,135500,29966800,9660,9660,9660,9660,0
|
|
20231207,135400,29966800,9660,9660,9660,9660,0
|
|
20231207,135300,29966800,9660,9660,9660,9660,0
|
|
20231207,135200,29966800,9660,9660,9660,9660,0
|
|
20231207,135100,29966800,9660,9660,9660,9660,0
|
|
20231207,135000,29966800,9660,9660,9660,9660,0
|
|
20231207,134900,29966800,9660,9660,9660,9660,0
|
|
20231207,134800,29966800,9660,9660,9660,9660,0
|
|
20231207,134700,29966800,9660,9660,9660,9660,0
|
|
20231207,134600,29966800,9660,9660,9660,9660,0
|
|
20231207,134500,29966800,9660,9660,9660,9660,0
|
|
20231207,134400,29966800,9660,9660,9660,9660,0
|
|
20231207,134300,29966800,9660,9660,9660,9660,0
|
|
20231207,134200,29966800,9660,9660,9660,9660,0
|
|
20231207,134100,29966800,9660,9660,9660,9660,0
|
|
20231207,134000,29966800,9660,9660,9660,9660,0
|
|
20231207,133900,29966800,9660,9660,9660,9660,0
|
|
20231207,133800,29966800,9660,9660,9660,9660,0
|
|
20231207,133700,29966800,9660,9660,9660,9660,5
|
|
20231207,133600,29918500,9660,9660,9660,9660,0
|
|
20231207,133500,29918500,9660,9660,9660,9660,0
|
|
20231207,133400,29918500,9660,9660,9660,9660,0
|
|
20231207,133300,29918500,9660,9660,9660,9660,0
|
|
20231207,133200,29918500,9660,9660,9660,9660,0
|
|
20231207,133100,29918500,9660,9660,9660,9660,0
|
|
20231207,133000,29918500,9660,9660,9660,9660,0
|
|
20231207,132900,29918500,9660,9660,9660,9660,0
|
|
20231207,132800,29918500,9660,9660,9660,9660,0
|
|
20231207,132700,29918500,9660,9660,9660,9660,0
|
|
20231207,132600,29918500,9660,9660,9660,9660,0
|
|
20231207,132500,29918500,9660,9660,9660,9660,0
|
|
20231207,132400,29918500,9660,9660,9660,9660,0
|
|
20231207,132300,29918500,9660,9660,9660,9660,0
|
|
20231207,132200,29918500,9660,9660,9660,9660,0
|
|
20231207,132100,29918500,9660,9670,9670,9660,30
|
|
20231207,132000,29628640,9680,9680,9680,9680,2
|
|
20231207,131900,29609280,9680,9680,9680,9680,50
|
|
20231207,131800,29125280,9680,9680,9680,9680,0
|
|
20231207,131700,29125280,9680,9680,9680,9680,0
|
|
20231207,131600,29125280,9680,9680,9680,9680,0
|
|
20231207,131500,29125280,9680,9680,9680,9680,0
|
|
20231207,131400,29125280,9680,9680,9680,9680,0
|
|
20231207,131300,29125280,9680,9680,9680,9680,0
|
|
20231207,131200,29125280,9680,9680,9680,9680,0
|
|
20231207,131100,29125280,9680,9680,9680,9680,0
|
|
20231207,131000,29125280,9680,9680,9680,9680,0
|
|
20231207,130900,29125280,9680,9680,9680,9680,0
|
|
20231207,130800,29125280,9680,9680,9680,9680,0
|
|
20231207,130700,29125280,9680,9680,9680,9680,30
|
|
20231207,130600,28834880,9680,9680,9680,9680,0
|
|
20231207,130500,28834880,9680,9680,9680,9680,0
|
|
20231207,130400,28834880,9680,9680,9680,9680,0
|
|
20231207,130300,28834880,9680,9680,9680,9680,1
|
|
20231207,130200,28825200,9680,9680,9680,9680,1
|
|
20231207,130100,28815520,9680,9680,9680,9680,0
|
|
20231207,130000,28815520,9680,9680,9680,9680,0
|
|
20231207,125900,28815520,9680,9680,9680,9680,0
|
|
20231207,125800,28815520,9680,9680,9680,9680,12
|
|
20231207,125700,28699360,9680,9680,9680,9680,0
|
|
20231207,125600,28699360,9680,9680,9680,9680,0
|
|
20231207,125500,28699360,9680,9680,9680,9680,0
|
|
20231207,125400,28699360,9680,9680,9680,9680,0
|
|
20231207,125300,28699360,9680,9680,9680,9680,0
|
|
20231207,125200,28699360,9680,9680,9680,9680,5
|
|
20231207,125100,28650960,9680,9680,9680,9680,0
|
|
20231207,125000,28650960,9680,9680,9680,9680,0
|
|
20231207,124900,28650960,9680,9680,9680,9680,0
|
|
20231207,124800,28650960,9680,9680,9680,9680,0
|
|
20231207,124700,28650960,9680,9680,9680,9680,0
|
|
20231207,124600,28650960,9680,9680,9680,9680,0
|
|
20231207,124500,28650960,9680,9680,9680,9680,0
|
|
20231207,124400,28650960,9680,9680,9680,9680,0
|
|
20231207,124300,28650960,9680,9680,9680,9680,3
|
|
20231207,124200,28621920,9680,9680,9680,9680,8
|
|
20231207,124100,28544480,9680,9680,9680,9680,0
|
|
20231207,124000,28544480,9680,9680,9680,9680,0
|
|
20231207,123900,28544480,9680,9680,9680,9680,0
|
|
20231207,123800,28544480,9680,9680,9680,9680,0
|
|
20231207,123700,28544480,9680,9680,9680,9680,1
|
|
20231207,123600,28534800,9680,9680,9680,9680,1
|
|
20231207,123500,28525120,9680,9680,9680,9680,5
|
|
20231207,123400,28476720,9680,9680,9680,9680,16
|
|
20231207,123300,28321840,9680,9680,9680,9680,0
|
|
20231207,123200,28321840,9680,9680,9680,9680,0
|
|
20231207,123100,28321840,9680,9680,9680,9680,0
|
|
20231207,123000,28321840,9680,9680,9680,9680,9
|
|
20231207,122900,28234720,9680,9680,9680,9680,0
|
|
20231207,122800,28234720,9680,9680,9680,9680,0
|
|
20231207,122700,28234720,9680,9680,9680,9680,0
|
|
20231207,122600,28234720,9680,9670,9680,9670,95
|
|
20231207,122500,27315230,9660,9660,9660,9660,0
|
|
20231207,122400,27315230,9660,9660,9660,9660,0
|
|
20231207,122300,27315230,9660,9660,9660,9660,30
|
|
20231207,122200,27025430,9670,9670,9670,9670,0
|
|
20231207,122100,27025430,9670,9670,9670,9670,0
|
|
20231207,122000,27025430,9670,9670,9670,9670,2
|
|
20231207,121900,27006090,9670,9670,9670,9670,1
|
|
20231207,121800,26996420,9670,9670,9670,9670,1
|
|
20231207,121700,26986750,9670,9670,9670,9670,0
|
|
20231207,121600,26986750,9670,9670,9670,9670,0
|
|
20231207,121500,26986750,9670,9670,9670,9670,0
|
|
20231207,121400,26986750,9670,9670,9670,9670,5
|
|
20231207,121300,26938400,9670,9670,9670,9670,1
|
|
20231207,121200,26928730,9680,9680,9680,9680,0
|
|
20231207,121100,26928730,9680,9680,9680,9680,0
|
|
20231207,121000,26928730,9680,9680,9680,9680,0
|
|
20231207,120900,26928730,9680,9680,9680,9680,0
|
|
20231207,120800,26928730,9680,9680,9680,9680,0
|
|
20231207,120700,26928730,9680,9680,9680,9680,0
|
|
20231207,120600,26928730,9680,9680,9680,9680,0
|
|
20231207,120500,26928730,9680,9680,9680,9680,0
|
|
20231207,120400,26928730,9680,9680,9680,9680,0
|
|
20231207,120300,26928730,9680,9680,9680,9680,0
|
|
20231207,120200,26928730,9680,9680,9680,9680,0
|
|
20231207,120100,26928730,9680,9680,9680,9680,0
|
|
20231207,120000,26928730,9680,9670,9680,9670,84
|
|
20231207,115900,26116000,9670,9670,9670,9670,4
|
|
20231207,115800,26077320,9670,9670,9670,9670,1
|
|
20231207,115700,26067650,9670,9670,9670,9670,108
|
|
20231207,115600,25023290,9670,9670,9670,9670,2
|
|
20231207,115500,25003950,9670,9670,9670,9670,0
|
|
20231207,115400,25003950,9670,9670,9670,9670,0
|
|
20231207,115300,25003950,9670,9670,9670,9670,0
|
|
20231207,115200,25003950,9670,9670,9670,9670,0
|
|
20231207,115100,25003950,9670,9670,9670,9670,0
|
|
20231207,115000,25003950,9670,9670,9670,9670,0
|
|
20231207,114900,25003950,9670,9670,9670,9670,0
|
|
20231207,114800,25003950,9670,9670,9670,9670,11
|
|
20231207,114700,24897580,9650,9650,9650,9650,0
|
|
20231207,114600,24897580,9650,9650,9650,9650,0
|
|
20231207,114500,24897580,9650,9650,9650,9650,0
|
|
20231207,114400,24897580,9650,9650,9650,9650,0
|
|
20231207,114300,24897580,9650,9650,9650,9650,0
|
|
20231207,114200,24897580,9650,9650,9650,9650,115
|
|
20231207,114100,23787830,9650,9650,9650,9650,0
|
|
20231207,114000,23787830,9650,9650,9650,9650,0
|
|
20231207,113900,23787830,9650,9650,9650,9650,0
|
|
20231207,113800,23787830,9650,9650,9650,9650,0
|
|
20231207,113700,23787830,9650,9650,9650,9650,100
|
|
20231207,113600,22822830,9670,9670,9670,9670,0
|
|
20231207,113500,22822830,9670,9670,9670,9670,0
|
|
20231207,113400,22822830,9670,9670,9670,9670,1
|
|
20231207,113300,22813160,9660,9660,9660,9660,0
|
|
20231207,113200,22813160,9660,9660,9660,9660,0
|
|
20231207,113100,22813160,9660,9660,9660,9660,0
|
|
20231207,113000,22813160,9660,9660,9660,9660,0
|
|
20231207,112900,22813160,9660,9660,9660,9660,0
|
|
20231207,112800,22813160,9660,9660,9660,9660,0
|
|
20231207,112700,22813160,9660,9660,9660,9660,0
|
|
20231207,112600,22813160,9660,9660,9660,9660,0
|
|
20231207,112500,22813160,9660,9660,9660,9660,0
|
|
20231207,112400,22813160,9660,9660,9660,9660,0
|
|
20231207,112300,22813160,9660,9660,9660,9660,0
|
|
20231207,112200,22813160,9660,9660,9660,9660,0
|
|
20231207,112100,22813160,9660,9660,9660,9660,0
|
|
20231207,112000,22813160,9660,9660,9660,9660,0
|
|
20231207,111900,22813160,9660,9660,9660,9660,0
|
|
20231207,111800,22813160,9660,9660,9660,9660,0
|
|
20231207,111700,22813160,9660,9660,9660,9660,0
|
|
20231207,111600,22813160,9660,9660,9660,9660,0
|
|
20231207,111500,22813160,9660,9660,9660,9660,6
|
|
20231207,111400,22755200,9670,9670,9670,9670,0
|
|
20231207,111300,22755200,9670,9670,9670,9670,0
|
|
20231207,111200,22755200,9670,9670,9670,9670,0
|
|
20231207,111100,22755200,9670,9670,9670,9670,0
|
|
20231207,111000,22755200,9670,9670,9670,9670,0
|
|
20231207,110900,22755200,9670,9670,9670,9670,0
|
|
20231207,110800,22755200,9670,9670,9670,9670,0
|
|
20231207,110700,22755200,9670,9670,9670,9670,6
|
|
20231207,110600,22697180,9670,9670,9670,9670,1
|
|
20231207,110500,22687510,9670,9670,9670,9670,0
|
|
20231207,110400,22687510,9670,9670,9670,9670,0
|
|
20231207,110300,22687510,9670,9670,9670,9670,0
|
|
20231207,110200,22687510,9670,9670,9670,9670,0
|
|
20231207,110100,22687510,9670,9670,9670,9670,0
|
|
20231207,110000,22687510,9670,9670,9670,9670,0
|
|
20231207,105900,22687510,9670,9670,9670,9670,0
|
|
20231207,105800,22687510,9670,9670,9670,9670,0
|
|
20231207,105700,22687510,9670,9670,9670,9670,0
|
|
20231207,105600,22687510,9670,9670,9670,9670,21
|
|
20231207,105500,22484440,9650,9650,9650,9650,0
|
|
20231207,105400,22484440,9650,9650,9650,9650,0
|
|
20231207,105300,22484440,9650,9650,9650,9650,1
|
|
20231207,105200,22474790,9660,9660,9660,9660,0
|
|
20231207,105100,22474790,9660,9660,9660,9660,1
|
|
20231207,105000,22465130,9660,9660,9660,9660,0
|
|
20231207,104900,22465130,9660,9660,9660,9660,1
|
|
20231207,104800,22455470,9650,9650,9650,9650,0
|
|
20231207,104700,22455470,9650,9650,9650,9650,0
|
|
20231207,104600,22455470,9650,9650,9650,9650,0
|
|
20231207,104500,22455470,9650,9650,9650,9650,0
|
|
20231207,104400,22455470,9650,9650,9650,9650,1424
|
|
20231207,104300,8713870,9660,9660,9660,9660,1
|
|
20231207,104200,8704210,9660,9660,9660,9660,8
|
|
20231207,104100,8626930,9660,9660,9660,9650,220
|
|
20231207,104000,6503730,9660,9660,9660,9660,10
|
|
20231207,103900,6407130,9650,9650,9650,9650,0
|
|
20231207,103800,6407130,9650,9650,9650,9650,0
|
|
20231207,103700,6407130,9650,9650,9650,9650,178
|
|
20231207,103600,4689430,9650,9650,9650,9650,0
|
|
20231207,103500,4689430,9650,9650,9650,9650,0
|
|
20231207,103400,4689430,9650,9650,9650,9650,0
|
|
20231207,103300,4689430,9650,9650,9650,9650,0
|
|
20231207,103200,4689430,9650,9650,9650,9650,0
|
|
20231207,103100,4689430,9650,9650,9650,9650,0
|
|
20231207,103000,4689430,9650,9650,9650,9650,7
|
|
20231207,102900,4621880,9660,9660,9660,9660,0
|
|
20231207,102800,4621880,9660,9660,9660,9660,0
|
|
20231207,102700,4621880,9660,9660,9660,9660,0
|
|
20231207,102600,4621880,9660,9660,9660,9660,0
|
|
20231207,102500,4621880,9660,9660,9660,9660,0
|
|
20231207,102400,4621880,9660,9660,9660,9660,0
|
|
20231207,102300,4621880,9660,9660,9660,9660,0
|
|
20231207,102200,4621880,9660,9660,9660,9660,0
|
|
20231207,102100,4621880,9660,9660,9660,9660,0
|
|
20231207,102000,4621880,9660,9660,9660,9660,0
|
|
20231207,101900,4621880,9660,9660,9660,9660,0
|
|
20231207,101800,4621880,9660,9660,9660,9660,0
|
|
20231207,101700,4621880,9660,9660,9660,9660,0
|
|
20231207,101600,4621880,9660,9660,9660,9660,0
|
|
20231207,101500,4621880,9660,9660,9660,9660,1
|
|
20231207,101400,4612220,9650,9650,9650,9650,10
|
|
20231207,101300,4515720,9650,9650,9650,9650,0
|
|
20231207,101200,4515720,9650,9650,9650,9650,0
|
|
20231207,101100,4515720,9650,9650,9650,9650,14
|
|
20231207,101000,4380620,9650,9650,9650,9650,0
|
|
20231207,100900,4380620,9650,9650,9650,9650,0
|
|
20231207,100800,4380620,9650,9650,9650,9650,0
|
|
20231207,100700,4380620,9650,9660,9660,9650,2
|
|
20231207,100600,4361310,9660,9660,9660,9660,0
|
|
20231207,100500,4361310,9660,9660,9660,9660,0
|
|
20231207,100400,4361310,9660,9660,9660,9660,1
|
|
20231207,100300,4351650,9650,9650,9650,9650,0
|
|
20231207,100200,4351650,9650,9650,9650,9650,0
|
|
20231207,100100,4351650,9650,9650,9650,9650,0
|
|
20231207,100000,4351650,9650,9650,9650,9650,38
|
|
20231207,095900,3984950,9650,9650,9650,9650,6
|
|
20231207,095800,3927050,9650,9660,9660,9650,3
|
|
20231207,095700,3898090,9640,9640,9640,9640,0
|
|
20231207,095600,3898090,9640,9640,9640,9640,0
|
|
20231207,095500,3898090,9640,9640,9640,9640,0
|
|
20231207,095400,3898090,9640,9640,9640,9640,0
|
|
20231207,095300,3898090,9640,9640,9640,9640,0
|
|
20231207,095200,3898090,9640,9640,9640,9640,0
|
|
20231207,095100,3898090,9640,9640,9640,9640,0
|
|
20231207,095000,3898090,9640,9640,9640,9640,0
|
|
20231207,094900,3898090,9640,9640,9640,9640,18
|
|
20231207,094800,3724570,9640,9640,9640,9640,7
|
|
20231207,094700,3657090,9640,9640,9640,9640,1
|
|
20231207,094600,3647450,9640,9640,9640,9640,1
|
|
20231207,094500,3637810,9640,9640,9640,9640,2
|
|
20231207,094400,3618530,9640,9640,9640,9640,1
|
|
20231207,094300,3608890,9640,9640,9640,9640,6
|
|
20231207,094200,3551050,9630,9630,9630,9630,1
|
|
20231207,094100,3541420,9640,9640,9640,9640,0
|
|
20231207,094000,3541420,9640,9640,9640,9640,0
|
|
20231207,093900,3541420,9640,9640,9640,9640,0
|
|
20231207,093800,3541420,9640,9640,9640,9640,1
|
|
20231207,093700,3531780,9640,9640,9640,9640,10
|
|
20231207,093600,3435380,9640,9640,9640,9640,7
|
|
20231207,093500,3367900,9630,9630,9630,9630,6
|
|
20231207,093400,3310120,9630,9630,9630,9630,0
|
|
20231207,093300,3310120,9630,9630,9630,9630,0
|
|
20231207,093200,3310120,9630,9630,9630,9630,0
|
|
20231207,093100,3310120,9630,9630,9630,9630,5
|
|
20231207,093000,3261970,9620,9620,9620,9620,0
|
|
20231207,092900,3261970,9620,9620,9620,9620,0
|
|
20231207,092800,3261970,9620,9620,9620,9620,100
|
|
20231207,092700,2299970,9620,9640,9640,9620,48
|
|
20231207,092600,1838010,9660,9660,9660,9660,0
|
|
20231207,092500,1838010,9660,9660,9660,9660,0
|
|
20231207,092400,1838010,9660,9660,9660,9660,4
|
|
20231207,092300,1799370,9660,9660,9660,9660,0
|
|
20231207,092200,1799370,9660,9660,9660,9660,0
|
|
20231207,092100,1799370,9660,9660,9660,9660,0
|
|
20231207,092000,1799370,9660,9660,9660,9660,5
|
|
20231207,091900,1751070,9670,9680,9680,9670,6
|
|
20231207,091800,1693000,9680,9680,9680,9680,22
|
|
20231207,091700,1480040,9680,9620,9680,9620,11
|
|
20231207,091600,1374160,9680,9680,9680,9680,0
|
|
20231207,091500,1374160,9680,9680,9680,9680,1
|
|
20231207,091400,1364480,9680,9680,9680,9680,0
|
|
20231207,091300,1364480,9680,9680,9680,9680,9
|
|
20231207,091200,1277360,9690,9690,9690,9690,0
|
|
20231207,091100,1277360,9690,9690,9690,9690,1
|
|
20231207,091000,1267670,9690,9690,9690,9690,0
|
|
20231207,090900,1267670,9690,9690,9690,9690,2
|
|
20231207,090800,1248290,9690,9690,9690,9690,0
|
|
20231207,090700,1248290,9690,9690,9690,9690,1
|
|
20231207,090600,1238600,9690,9690,9690,9690,1
|
|
20231207,090500,1228910,9620,9690,9690,9620,2
|
|
20231207,090400,1209600,9600,9600,9600,9600,0
|
|
20231207,090300,1209600,9600,9600,9600,9600,0
|
|
20231207,090200,1209600,9600,9600,9600,9600,0
|
|
20231207,090100,1209600,9600,9600,9600,9600,0
|
|
20231207,090000,1209600,9600,9600,9600,9600,126
|