598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185500,191629210,9080,9080,9080,9080,291
|
|
20231207,185400,191629210,9080,9080,9080,9080,0
|
|
20231207,185300,191629210,9080,9080,9080,9080,0
|
|
20231207,185200,191629210,9080,9080,9080,9080,0
|
|
20231207,185100,191629210,9080,9080,9080,9080,0
|
|
20231207,185000,191629210,9080,9080,9080,9080,0
|
|
20231207,184900,191629210,9080,9080,9080,9080,0
|
|
20231207,184800,191629210,9080,9080,9080,9080,0
|
|
20231207,184700,191629210,9080,9080,9080,9080,0
|
|
20231207,184600,191629210,9080,9080,9080,9080,0
|
|
20231207,184500,191629210,9080,9080,9080,9080,0
|
|
20231207,184400,191629210,9080,9080,9080,9080,0
|
|
20231207,184300,191629210,9080,9080,9080,9080,0
|
|
20231207,184200,191629210,9080,9080,9080,9080,0
|
|
20231207,184100,191629210,9080,9080,9080,9080,0
|
|
20231207,184000,191629210,9080,9080,9080,9080,0
|
|
20231207,183900,191629210,9080,9080,9080,9080,0
|
|
20231207,183800,191629210,9080,9080,9080,9080,0
|
|
20231207,183700,191629210,9080,9080,9080,9080,0
|
|
20231207,183600,191629210,9080,9080,9080,9080,0
|
|
20231207,183500,191629210,9080,9080,9080,9080,0
|
|
20231207,183400,191629210,9080,9080,9080,9080,0
|
|
20231207,183300,191629210,9080,9080,9080,9080,0
|
|
20231207,183200,191629210,9080,9080,9080,9080,0
|
|
20231207,183100,191629210,9080,9080,9080,9080,0
|
|
20231207,183000,191629210,9080,9080,9080,9080,0
|
|
20231207,182900,191629210,9080,9080,9080,9080,0
|
|
20231207,182800,191629210,9080,9080,9080,9080,0
|
|
20231207,182700,191629210,9080,9080,9080,9080,0
|
|
20231207,182600,191629210,9080,9080,9080,9080,0
|
|
20231207,182500,191629210,9080,9080,9080,9080,291
|
|
20231207,182400,191629210,9080,9080,9080,9080,0
|
|
20231207,182300,191629210,9080,9080,9080,9080,0
|
|
20231207,182200,191629210,9080,9080,9080,9080,0
|
|
20231207,182100,191629210,9080,9080,9080,9080,0
|
|
20231207,182000,191629210,9080,9080,9080,9080,0
|
|
20231207,181900,191629210,9080,9080,9080,9080,0
|
|
20231207,181800,191629210,9080,9080,9080,9080,0
|
|
20231207,181700,191629210,9080,9080,9080,9080,0
|
|
20231207,181600,191629210,9080,9080,9080,9080,0
|
|
20231207,181500,191629210,9080,9080,9080,9080,0
|
|
20231207,181400,191629210,9080,9080,9080,9080,0
|
|
20231207,181300,191629210,9080,9080,9080,9080,0
|
|
20231207,181200,191629210,9080,9080,9080,9080,0
|
|
20231207,181100,191629210,9080,9080,9080,9080,0
|
|
20231207,181000,191629210,9080,9080,9080,9080,0
|
|
20231207,180900,191629210,9080,9080,9080,9080,0
|
|
20231207,180800,191629210,9080,9080,9080,9080,0
|
|
20231207,180700,191629210,9080,9080,9080,9080,0
|
|
20231207,180600,191629210,9080,9080,9080,9080,0
|
|
20231207,180500,191629210,9080,9080,9080,9080,0
|
|
20231207,180400,191629210,9080,9080,9080,9080,0
|
|
20231207,180300,191629210,9080,9080,9080,9080,0
|
|
20231207,180200,191629210,9080,9080,9080,9080,0
|
|
20231207,180100,191629210,9080,9080,9080,9080,0
|
|
20231207,180000,191629210,9080,9080,9080,9080,0
|
|
20231207,175900,191629210,9080,9080,9080,9080,0
|
|
20231207,175800,191629210,9080,9080,9080,9080,0
|
|
20231207,175700,191629210,9080,9080,9080,9080,0
|
|
20231207,175600,191629210,9080,9080,9080,9080,0
|
|
20231207,175500,191629210,9080,9080,9080,9080,291
|
|
20231207,175400,191629210,9080,9080,9080,9080,0
|
|
20231207,175300,191629210,9080,9080,9080,9080,0
|
|
20231207,175200,191629210,9080,9080,9080,9080,0
|
|
20231207,175100,191629210,9080,9080,9080,9080,0
|
|
20231207,175000,191629210,9080,9080,9080,9080,0
|
|
20231207,174900,191629210,9080,9080,9080,9080,0
|
|
20231207,174800,191629210,9080,9080,9080,9080,0
|
|
20231207,174700,191629210,9080,9080,9080,9080,0
|
|
20231207,174600,191629210,9080,9080,9080,9080,0
|
|
20231207,174500,191629210,9080,9080,9080,9080,0
|
|
20231207,174400,191629210,9080,9080,9080,9080,0
|
|
20231207,174300,191629210,9080,9080,9080,9080,0
|
|
20231207,174200,191629210,9080,9080,9080,9080,0
|
|
20231207,174100,191629210,9080,9080,9080,9080,0
|
|
20231207,174000,191629210,9080,9080,9080,9080,0
|
|
20231207,173900,191629210,9080,9080,9080,9080,0
|
|
20231207,173800,191629210,9080,9080,9080,9080,0
|
|
20231207,173700,191629210,9080,9080,9080,9080,0
|
|
20231207,173600,191629210,9080,9080,9080,9080,0
|
|
20231207,173500,191629210,9080,9080,9080,9080,0
|
|
20231207,173400,191629210,9080,9080,9080,9080,0
|
|
20231207,173300,191629210,9080,9080,9080,9080,0
|
|
20231207,173200,191629210,9080,9080,9080,9080,0
|
|
20231207,173100,191629210,9080,9080,9080,9080,0
|
|
20231207,173000,191629210,9080,9080,9080,9080,0
|
|
20231207,172900,191629210,9080,9080,9080,9080,0
|
|
20231207,172800,191629210,9080,9080,9080,9080,0
|
|
20231207,172700,191629210,9080,9080,9080,9080,0
|
|
20231207,172600,191629210,9080,9080,9080,9080,0
|
|
20231207,172500,191629210,9080,9080,9080,9080,291
|
|
20231207,172400,191629210,9080,9080,9080,9080,0
|
|
20231207,172300,191629210,9080,9080,9080,9080,0
|
|
20231207,172200,191629210,9080,9080,9080,9080,0
|
|
20231207,172100,191629210,9080,9080,9080,9080,0
|
|
20231207,172000,191629210,9080,9080,9080,9080,0
|
|
20231207,171900,191629210,9080,9080,9080,9080,0
|
|
20231207,171800,191629210,9080,9080,9080,9080,0
|
|
20231207,171700,191629210,9080,9080,9080,9080,0
|
|
20231207,171600,191629210,9080,9080,9080,9080,0
|
|
20231207,171500,191629210,9080,9080,9080,9080,0
|
|
20231207,171400,191629210,9080,9080,9080,9080,0
|
|
20231207,171300,191629210,9080,9080,9080,9080,0
|
|
20231207,171200,191629210,9080,9080,9080,9080,0
|
|
20231207,171100,191629210,9080,9080,9080,9080,0
|
|
20231207,171000,191629210,9080,9080,9080,9080,0
|
|
20231207,170900,191629210,9080,9080,9080,9080,0
|
|
20231207,170800,191629210,9080,9080,9080,9080,0
|
|
20231207,170700,191629210,9080,9080,9080,9080,0
|
|
20231207,170600,191629210,9080,9080,9080,9080,0
|
|
20231207,170500,191629210,9080,9080,9080,9080,0
|
|
20231207,170400,191629210,9080,9080,9080,9080,0
|
|
20231207,170300,191629210,9080,9080,9080,9080,0
|
|
20231207,170200,191629210,9080,9080,9080,9080,0
|
|
20231207,170100,191629210,9080,9080,9080,9080,0
|
|
20231207,170000,191629210,9080,9080,9080,9080,0
|
|
20231207,165900,191629210,9080,9080,9080,9080,0
|
|
20231207,165800,191629210,9080,9080,9080,9080,0
|
|
20231207,165700,191629210,9080,9080,9080,9080,0
|
|
20231207,165600,191629210,9080,9080,9080,9080,0
|
|
20231207,165500,191629210,9080,9080,9080,9080,291
|
|
20231207,165400,191629210,9080,9080,9080,9080,0
|
|
20231207,165300,191629210,9080,9080,9080,9080,0
|
|
20231207,165200,191629210,9080,9080,9080,9080,0
|
|
20231207,165100,191629210,9080,9080,9080,9080,0
|
|
20231207,165000,191629210,9080,9080,9080,9080,0
|
|
20231207,164900,191629210,9080,9080,9080,9080,0
|
|
20231207,164800,191629210,9080,9080,9080,9080,0
|
|
20231207,164700,191629210,9080,9080,9080,9080,0
|
|
20231207,164600,191629210,9080,9080,9080,9080,0
|
|
20231207,164500,191629210,9080,9080,9080,9080,0
|
|
20231207,164400,191629210,9080,9080,9080,9080,0
|
|
20231207,164300,191629210,9080,9080,9080,9080,0
|
|
20231207,164200,191629210,9080,9080,9080,9080,0
|
|
20231207,164100,191629210,9080,9080,9080,9080,0
|
|
20231207,164000,191629210,9080,9080,9080,9080,0
|
|
20231207,163900,191629210,9080,9080,9080,9080,0
|
|
20231207,163800,191629210,9080,9080,9080,9080,0
|
|
20231207,163700,191629210,9080,9080,9080,9080,0
|
|
20231207,163600,191629210,9080,9080,9080,9080,0
|
|
20231207,163500,191629210,9080,9080,9080,9080,0
|
|
20231207,163400,191629210,9080,9080,9080,9080,0
|
|
20231207,163300,191629210,9080,9080,9080,9080,0
|
|
20231207,163200,191629210,9080,9080,9080,9080,0
|
|
20231207,163100,191629210,9080,9080,9080,9080,0
|
|
20231207,163000,191629210,9080,9080,9080,9080,0
|
|
20231207,162900,191629210,9080,9080,9080,9080,0
|
|
20231207,162800,191629210,9080,9080,9080,9080,0
|
|
20231207,162700,191629210,9080,9080,9080,9080,0
|
|
20231207,162600,191629210,9080,9080,9080,9080,0
|
|
20231207,162500,191629210,9080,9080,9080,9080,291
|
|
20231207,162400,191629210,9080,9080,9080,9080,0
|
|
20231207,162300,191629210,9080,9080,9080,9080,0
|
|
20231207,162200,191629210,9080,9080,9080,9080,0
|
|
20231207,162100,191629210,9080,9080,9080,9080,0
|
|
20231207,162000,191629210,9080,9080,9080,9080,0
|
|
20231207,161900,191629210,9080,9080,9080,9080,0
|
|
20231207,161800,191629210,9080,9080,9080,9080,0
|
|
20231207,161700,191629210,9080,9080,9080,9080,0
|
|
20231207,161600,191629210,9080,9080,9080,9080,0
|
|
20231207,161500,191629210,9080,9080,9080,9080,0
|
|
20231207,161400,191629210,9080,9080,9080,9080,0
|
|
20231207,161300,191629210,9080,9080,9080,9080,0
|
|
20231207,161200,191629210,9080,9080,9080,9080,0
|
|
20231207,161100,191629210,9080,9080,9080,9080,0
|
|
20231207,161000,191629210,9080,9080,9080,9080,0
|
|
20231207,160900,191629210,9080,9080,9080,9080,0
|
|
20231207,160800,191629210,9080,9080,9080,9080,0
|
|
20231207,160700,191629210,9080,9080,9080,9080,0
|
|
20231207,160600,191629210,9080,9080,9080,9080,0
|
|
20231207,160500,191629210,9080,9080,9080,9080,0
|
|
20231207,160400,191629210,9080,9080,9080,9080,0
|
|
20231207,160300,191629210,9080,9080,9080,9080,0
|
|
20231207,160200,191629210,9080,9080,9080,9080,0
|
|
20231207,160100,191629210,9080,9080,9080,9080,0
|
|
20231207,160000,191629210,9080,9080,9080,9080,0
|
|
20231207,155900,191629210,9080,9080,9080,9080,0
|
|
20231207,155800,191629210,9080,9080,9080,9080,0
|
|
20231207,155700,191629210,9080,9080,9080,9080,0
|
|
20231207,155600,191629210,9080,9080,9080,9080,0
|
|
20231207,155500,191629210,9080,9080,9080,9080,291
|
|
20231207,155400,191629210,9080,9080,9080,9080,0
|
|
20231207,155300,191629210,9080,9080,9080,9080,0
|
|
20231207,155200,191629210,9080,9080,9080,9080,0
|
|
20231207,155100,191629210,9080,9080,9080,9080,0
|
|
20231207,155000,191629210,9080,9080,9080,9080,0
|
|
20231207,154900,191629210,9080,9080,9080,9080,0
|
|
20231207,154800,191629210,9080,9080,9080,9080,0
|
|
20231207,154700,191629210,9080,9080,9080,9080,0
|
|
20231207,154600,191629210,9080,9080,9080,9080,0
|
|
20231207,154500,191629210,9080,9080,9080,9080,0
|
|
20231207,154400,191629210,9080,9080,9080,9080,0
|
|
20231207,154300,191629210,9080,9080,9080,9080,0
|
|
20231207,154200,191629210,9080,9080,9080,9080,0
|
|
20231207,154100,191629210,9080,9080,9080,9080,0
|
|
20231207,154000,191629210,9080,9080,9080,9080,0
|
|
20231207,153900,191629210,9080,9080,9080,9080,0
|
|
20231207,153800,191629210,9080,9080,9080,9080,0
|
|
20231207,153700,191629210,9080,9080,9080,9080,0
|
|
20231207,153600,191629210,9080,9080,9080,9080,0
|
|
20231207,153500,191629210,9080,9080,9080,9080,0
|
|
20231207,153400,191629210,9080,9080,9080,9080,0
|
|
20231207,153300,191629210,9080,9080,9080,9080,0
|
|
20231207,153200,191629210,9080,9080,9080,9080,0
|
|
20231207,153100,191629210,9080,9080,9080,9080,0
|
|
20231207,153000,191629210,9080,9080,9080,9080,291
|
|
20231207,152900,188986930,9080,9080,9080,9080,0
|
|
20231207,152800,188986930,9080,9080,9080,9080,0
|
|
20231207,152700,188986930,9080,9080,9080,9080,0
|
|
20231207,152600,188986930,9080,9080,9080,9080,0
|
|
20231207,152500,188986930,9080,9080,9080,9080,0
|
|
20231207,152400,188986930,9080,9080,9080,9080,0
|
|
20231207,152300,188986930,9080,9080,9080,9080,0
|
|
20231207,152200,188986930,9080,9080,9080,9080,0
|
|
20231207,152100,188986930,9080,9080,9080,9080,0
|
|
20231207,152000,188986930,9080,9080,9080,9080,0
|
|
20231207,151900,188986930,9080,9050,9080,9050,3
|
|
20231207,151800,188959720,9080,9050,9080,9050,223
|
|
20231207,151700,186938500,9080,9080,9080,9080,1
|
|
20231207,151600,186929420,9060,9060,9060,9060,0
|
|
20231207,151500,186929420,9060,9060,9060,9060,62
|
|
20231207,151400,186367700,9080,9080,9080,9080,1
|
|
20231207,151300,186358620,9060,9060,9060,9060,54
|
|
20231207,151200,185869380,9090,9090,9090,9090,0
|
|
20231207,151100,185869380,9090,9090,9090,9090,0
|
|
20231207,151000,185869380,9090,9090,9090,9090,10
|
|
20231207,150900,185778480,9070,9070,9070,9070,21
|
|
20231207,150800,185588010,9070,9070,9070,9070,593
|
|
20231207,150700,180209500,9090,9090,9090,9090,0
|
|
20231207,150600,180209500,9090,9090,9090,9090,0
|
|
20231207,150500,180209500,9090,9090,9090,9090,0
|
|
20231207,150400,180209500,9090,9090,9090,9090,0
|
|
20231207,150300,180209500,9090,9090,9090,9090,0
|
|
20231207,150200,180209500,9090,9080,9090,9080,301
|
|
20231207,150100,177473420,9090,9060,9090,9060,104
|
|
20231207,150000,176530970,9080,9090,9090,9080,133
|
|
20231207,145900,175322040,9080,9080,9080,9080,90
|
|
20231207,145800,174504840,9080,9080,9080,9080,1
|
|
20231207,145700,174495760,9050,9050,9050,9050,11
|
|
20231207,145600,174396210,9080,9080,9080,9080,1
|
|
20231207,145500,174387130,9090,9080,9090,9070,47
|
|
20231207,145400,173960540,9090,9090,9090,9090,0
|
|
20231207,145300,173960540,9090,9090,9090,9090,0
|
|
20231207,145200,173960540,9090,9080,9090,9080,110
|
|
20231207,145100,172961720,9080,9070,9080,9070,313
|
|
20231207,145000,170122480,9070,9070,9070,9070,912
|
|
20231207,144900,161850640,9060,9060,9060,9060,3
|
|
20231207,144800,161823460,9050,9050,9050,9050,0
|
|
20231207,144700,161823460,9050,9050,9050,9050,0
|
|
20231207,144600,161823460,9050,9050,9050,9050,0
|
|
20231207,144500,161823460,9050,9050,9050,9050,0
|
|
20231207,144400,161823460,9050,9050,9050,9050,0
|
|
20231207,144300,161823460,9050,9050,9050,9050,0
|
|
20231207,144200,161823460,9050,9040,9050,9040,52
|
|
20231207,144100,161352910,9040,9030,9040,9030,1083
|
|
20231207,144000,151572590,9040,9040,9040,9040,12
|
|
20231207,143900,151464110,9040,9040,9040,9040,94
|
|
20231207,143800,150614350,9040,9040,9040,9040,56
|
|
20231207,143700,150108110,9070,9070,9070,9070,40
|
|
20231207,143600,149745310,9030,9030,9030,9030,0
|
|
20231207,143500,149745310,9030,9030,9030,9030,0
|
|
20231207,143400,149745310,9030,9030,9070,9030,250
|
|
20231207,143300,147487410,9040,9040,9040,9040,1
|
|
20231207,143200,147478370,9040,9040,9040,9040,333
|
|
20231207,143100,144468050,9050,9050,9050,9050,203
|
|
20231207,143000,142630900,9060,9060,9060,9060,4
|
|
20231207,142900,142594660,9070,9070,9070,9070,0
|
|
20231207,142800,142594660,9070,9070,9070,9070,0
|
|
20231207,142700,142594660,9070,9070,9070,9070,0
|
|
20231207,142600,142594660,9070,9070,9070,9070,0
|
|
20231207,142500,142594660,9070,9070,9070,9070,0
|
|
20231207,142400,142594660,9070,9070,9070,9070,50
|
|
20231207,142300,142141160,9060,9060,9060,9060,100
|
|
20231207,142200,141235160,9060,9060,9060,9060,9
|
|
20231207,142100,141153620,9070,9070,9070,9070,0
|
|
20231207,142000,141153620,9070,9070,9070,9070,2
|
|
20231207,141900,141135480,9070,9070,9070,9070,0
|
|
20231207,141800,141135480,9070,9070,9070,9070,0
|
|
20231207,141700,141135480,9070,9070,9070,9070,0
|
|
20231207,141600,141135480,9070,9070,9070,9070,0
|
|
20231207,141500,141135480,9070,9070,9070,9070,0
|
|
20231207,141400,141135480,9070,9070,9070,9070,0
|
|
20231207,141300,141135480,9070,9070,9070,9070,0
|
|
20231207,141200,141135480,9070,9070,9070,9070,0
|
|
20231207,141100,141135480,9070,9070,9070,9070,262
|
|
20231207,141000,138759140,9080,9080,9080,9080,10
|
|
20231207,140900,138668340,9060,9060,9060,9060,0
|
|
20231207,140800,138668340,9060,9070,9070,9060,40
|
|
20231207,140700,138305930,9060,9060,9060,9060,0
|
|
20231207,140600,138305930,9060,9060,9060,9060,5
|
|
20231207,140500,138260630,9060,9060,9060,9060,3
|
|
20231207,140400,138233450,9090,9090,9090,9090,0
|
|
20231207,140300,138233450,9090,9090,9090,9090,0
|
|
20231207,140200,138233450,9090,9070,9090,9070,462
|
|
20231207,140100,134036280,9070,9070,9070,9070,2
|
|
20231207,140000,134018140,9070,9070,9070,9070,1
|
|
20231207,135900,134009070,9070,9070,9070,9070,113
|
|
20231207,135800,132984160,9070,9070,9070,9070,0
|
|
20231207,135700,132984160,9070,9070,9070,9070,0
|
|
20231207,135600,132984160,9070,9070,9070,9070,0
|
|
20231207,135500,132984160,9070,9070,9070,9070,122
|
|
20231207,135400,131877620,9070,9070,9070,9070,0
|
|
20231207,135300,131877620,9070,9070,9070,9070,41
|
|
20231207,135200,131505750,9080,9080,9080,9080,0
|
|
20231207,135100,131505750,9080,9080,9080,9080,15
|
|
20231207,135000,131369550,9070,9070,9070,9070,10
|
|
20231207,134900,131278850,9070,9070,9070,9070,1
|
|
20231207,134800,131269780,9090,9090,9090,9090,0
|
|
20231207,134700,131269780,9090,9090,9090,9090,0
|
|
20231207,134600,131269780,9090,9090,9090,9090,0
|
|
20231207,134500,131269780,9090,9090,9090,9090,50
|
|
20231207,134400,130815280,9090,9080,9090,9080,42
|
|
20231207,134300,130433660,9080,9080,9090,9080,164
|
|
20231207,134200,128944000,9080,9080,9080,9080,88
|
|
20231207,134100,128144960,9070,9060,9070,9060,169
|
|
20231207,134000,126612750,9060,9060,9060,9060,52
|
|
20231207,133900,126141630,9050,9050,9050,9050,9
|
|
20231207,133800,126060180,9050,9050,9050,9050,113
|
|
20231207,133700,125037530,9040,9040,9040,9040,40
|
|
20231207,133600,124675930,9050,9050,9050,9050,2
|
|
20231207,133500,124657830,9050,9050,9050,9050,9
|
|
20231207,133400,124576380,9050,9050,9050,9050,0
|
|
20231207,133300,124576380,9050,9050,9050,9050,0
|
|
20231207,133200,124576380,9050,9050,9050,9050,100
|
|
20231207,133100,123671380,9050,9050,9050,9050,30
|
|
20231207,133000,123399880,9050,9040,9050,9040,211
|
|
20231207,132900,121492330,9050,9050,9050,9050,5
|
|
20231207,132800,121447080,9050,9050,9050,9050,0
|
|
20231207,132700,121447080,9050,9050,9050,9050,64
|
|
20231207,132600,120867880,9050,9050,9050,9050,105
|
|
20231207,132500,119917630,9050,9050,9050,9050,11
|
|
20231207,132400,119818080,9050,9050,9050,9050,5
|
|
20231207,132300,119772830,9050,9050,9050,9050,34
|
|
20231207,132200,119465130,9050,9050,9050,9050,17
|
|
20231207,132100,119311280,9040,9040,9040,9040,0
|
|
20231207,132000,119311280,9040,9040,9040,9040,0
|
|
20231207,131900,119311280,9040,9040,9040,9040,0
|
|
20231207,131800,119311280,9040,9040,9040,9040,0
|
|
20231207,131700,119311280,9040,9040,9040,9040,113
|
|
20231207,131600,118289760,9050,9050,9050,9050,2
|
|
20231207,131500,118271660,9050,9050,9050,9050,3
|
|
20231207,131400,118244510,9050,9050,9050,9050,5
|
|
20231207,131300,118199260,9050,9050,9050,9050,31
|
|
20231207,131200,117918710,9050,9050,9050,9050,0
|
|
20231207,131100,117918710,9050,9050,9050,9050,100
|
|
20231207,131000,117013710,9050,9050,9050,9050,0
|
|
20231207,130900,117013710,9050,9050,9050,9050,21
|
|
20231207,130800,116823660,9060,9060,9060,9060,0
|
|
20231207,130700,116823660,9060,9060,9060,9060,0
|
|
20231207,130600,116823660,9060,9050,9060,9050,396
|
|
20231207,130500,113238690,9050,9050,9050,9050,0
|
|
20231207,130400,113238690,9050,9050,9050,9050,11
|
|
20231207,130300,113139140,9050,9050,9050,9050,0
|
|
20231207,130200,113139140,9050,9050,9050,9050,0
|
|
20231207,130100,113139140,9050,9010,9050,9010,1685
|
|
20231207,130000,97935640,9000,9000,9000,9000,0
|
|
20231207,125900,97935640,9000,9000,9000,9000,210
|
|
20231207,125800,96045640,8990,9000,9000,8990,8
|
|
20231207,125700,95973670,9000,8990,9000,8990,25
|
|
20231207,125600,95748870,9000,9000,9000,9000,3
|
|
20231207,125500,95721870,9000,9000,9000,9000,16
|
|
20231207,125400,95577870,9000,9000,9000,9000,72
|
|
20231207,125300,94929870,9000,9000,9000,9000,20
|
|
20231207,125200,94749870,9000,9000,9000,9000,21
|
|
20231207,125100,94560870,9000,9000,9000,9000,0
|
|
20231207,125000,94560870,9000,9000,9000,9000,0
|
|
20231207,124900,94560870,9000,9000,9000,9000,23
|
|
20231207,124800,94353870,9000,9000,9000,9000,1000
|
|
20231207,124700,85353870,9000,9000,9000,9000,0
|
|
20231207,124600,85353870,9000,9000,9000,9000,0
|
|
20231207,124500,85353870,9000,9000,9000,9000,62
|
|
20231207,124400,84795870,9000,9000,9000,9000,0
|
|
20231207,124300,84795870,9000,9000,9000,9000,3
|
|
20231207,124200,84768870,9000,9000,9000,9000,46
|
|
20231207,124100,84354870,9000,9000,9000,9000,35
|
|
20231207,124000,84039870,8990,8990,8990,8990,0
|
|
20231207,123900,84039870,8990,9000,9000,8990,11
|
|
20231207,123800,83940880,9000,9000,9000,9000,0
|
|
20231207,123700,83940880,9000,9000,9000,9000,0
|
|
20231207,123600,83940880,9000,9000,9000,9000,50
|
|
20231207,123500,83490880,9000,9000,9000,9000,0
|
|
20231207,123400,83490880,9000,9000,9000,9000,836
|
|
20231207,123300,75966880,8990,8990,8990,8990,0
|
|
20231207,123200,75966880,8990,8990,8990,8990,0
|
|
20231207,123100,75966880,8990,8990,8990,8990,0
|
|
20231207,123000,75966880,8990,8990,8990,8990,0
|
|
20231207,122900,75966880,8990,8990,8990,8990,0
|
|
20231207,122800,75966880,8990,8990,8990,8990,0
|
|
20231207,122700,75966880,8990,8990,8990,8990,0
|
|
20231207,122600,75966880,8990,8990,8990,8990,0
|
|
20231207,122500,75966880,8990,8990,8990,8990,43
|
|
20231207,122400,75580310,8990,8990,8990,8990,50
|
|
20231207,122300,75130810,8970,8970,8970,8970,0
|
|
20231207,122200,75130810,8970,8970,8970,8970,0
|
|
20231207,122100,75130810,8970,8970,8970,8970,0
|
|
20231207,122000,75130810,8970,8970,8970,8970,0
|
|
20231207,121900,75130810,8970,8970,8970,8970,0
|
|
20231207,121800,75130810,8970,8970,8970,8970,0
|
|
20231207,121700,75130810,8970,8970,8970,8970,0
|
|
20231207,121600,75130810,8970,8970,8970,8970,0
|
|
20231207,121500,75130810,8970,8970,8970,8970,0
|
|
20231207,121400,75130810,8970,8970,8970,8970,0
|
|
20231207,121300,75130810,8970,8970,8970,8970,0
|
|
20231207,121200,75130810,8970,8970,8970,8970,0
|
|
20231207,121100,75130810,8970,8970,8970,8970,0
|
|
20231207,121000,75130810,8970,8970,8970,8970,0
|
|
20231207,120900,75130810,8970,8970,8970,8970,0
|
|
20231207,120800,75130810,8970,8970,8970,8970,0
|
|
20231207,120700,75130810,8970,8970,8970,8970,0
|
|
20231207,120600,75130810,8970,8970,8970,8970,0
|
|
20231207,120500,75130810,8970,8970,8970,8970,0
|
|
20231207,120400,75130810,8970,8970,8970,8970,0
|
|
20231207,120300,75130810,8970,8970,8970,8970,0
|
|
20231207,120200,75130810,8970,8970,8970,8970,0
|
|
20231207,120100,75130810,8970,8970,8970,8970,0
|
|
20231207,120000,75130810,8970,8970,8970,8970,1
|
|
20231207,115900,75121840,8970,8970,8970,8970,92
|
|
20231207,115800,74296600,8970,8980,8980,8970,57
|
|
20231207,115700,73785180,8980,8980,8980,8980,0
|
|
20231207,115600,73785180,8980,8980,8980,8980,0
|
|
20231207,115500,73785180,8980,8980,8980,8980,0
|
|
20231207,115400,73785180,8980,8980,8980,8980,8
|
|
20231207,115300,73713340,8980,8980,8980,8980,92
|
|
20231207,115200,72887180,8990,8990,8990,8990,0
|
|
20231207,115100,72887180,8990,8990,8990,8990,0
|
|
20231207,115000,72887180,8990,8990,8990,8990,0
|
|
20231207,114900,72887180,8990,8990,8990,8990,0
|
|
20231207,114800,72887180,8990,8990,8990,8990,0
|
|
20231207,114700,72887180,8990,8990,8990,8990,0
|
|
20231207,114600,72887180,8990,8990,8990,8990,0
|
|
20231207,114500,72887180,8990,8990,8990,8990,0
|
|
20231207,114400,72887180,8990,8990,8990,8990,0
|
|
20231207,114300,72887180,8990,8990,8990,8990,9
|
|
20231207,114200,72806270,8990,8990,8990,8990,0
|
|
20231207,114100,72806270,8990,8990,8990,8990,0
|
|
20231207,114000,72806270,8990,8990,8990,8990,0
|
|
20231207,113900,72806270,8990,8990,8990,8990,55
|
|
20231207,113800,72311820,9000,9000,9000,9000,0
|
|
20231207,113700,72311820,9000,9000,9000,9000,0
|
|
20231207,113600,72311820,9000,9000,9000,9000,0
|
|
20231207,113500,72311820,9000,9000,9000,9000,0
|
|
20231207,113400,72311820,9000,9000,9000,9000,0
|
|
20231207,113300,72311820,9000,9000,9000,9000,0
|
|
20231207,113200,72311820,9000,9000,9000,9000,1
|
|
20231207,113100,72302820,9000,9000,9000,9000,38
|
|
20231207,113000,71960820,9000,9000,9000,9000,0
|
|
20231207,112900,71960820,9000,9000,9000,9000,0
|
|
20231207,112800,71960820,9000,9000,9000,9000,1
|
|
20231207,112700,71951820,9000,9000,9000,9000,0
|
|
20231207,112600,71951820,9000,9000,9000,9000,30
|
|
20231207,112500,71681820,8990,8990,8990,8990,159
|
|
20231207,112400,70252410,8990,8990,8990,8990,0
|
|
20231207,112300,70252410,8990,8990,8990,8990,0
|
|
20231207,112200,70252410,8990,8990,8990,8990,0
|
|
20231207,112100,70252410,8990,8990,8990,8990,0
|
|
20231207,112000,70252410,8990,8990,8990,8990,0
|
|
20231207,111900,70252410,8990,8990,8990,8990,2
|
|
20231207,111800,70234430,8970,8970,8970,8970,0
|
|
20231207,111700,70234430,8970,8970,8970,8970,0
|
|
20231207,111600,70234430,8970,8970,8970,8970,0
|
|
20231207,111500,70234430,8970,8970,8970,8970,0
|
|
20231207,111400,70234430,8970,8970,8970,8970,2
|
|
20231207,111300,70216490,8970,8970,8970,8970,0
|
|
20231207,111200,70216490,8970,8970,8970,8970,0
|
|
20231207,111100,70216490,8970,8970,8970,8970,89
|
|
20231207,111000,69418160,8970,8980,8980,8970,11
|
|
20231207,110900,69319480,8990,8990,8990,8990,0
|
|
20231207,110800,69319480,8990,8990,8990,8990,0
|
|
20231207,110700,69319480,8990,8990,8990,8990,0
|
|
20231207,110600,69319480,8990,8990,8990,8990,0
|
|
20231207,110500,69319480,8990,8990,8990,8990,0
|
|
20231207,110400,69319480,8990,8990,8990,8990,0
|
|
20231207,110300,69319480,8990,8990,8990,8990,0
|
|
20231207,110200,69319480,8990,8990,8990,8990,0
|
|
20231207,110100,69319480,8990,8990,8990,8990,0
|
|
20231207,110000,69319480,8990,8990,8990,8990,0
|
|
20231207,105900,69319480,8990,8990,8990,8990,0
|
|
20231207,105800,69319480,8990,8990,8990,8990,0
|
|
20231207,105700,69319480,8990,8990,8990,8990,0
|
|
20231207,105600,69319480,8990,8990,8990,8990,0
|
|
20231207,105500,69319480,8990,8990,8990,8990,0
|
|
20231207,105400,69319480,8990,8990,8990,8990,0
|
|
20231207,105300,69319480,8990,8990,8990,8990,0
|
|
20231207,105200,69319480,8990,8990,8990,8990,0
|
|
20231207,105100,69319480,8990,8990,8990,8990,0
|
|
20231207,105000,69319480,8990,8990,8990,8990,0
|
|
20231207,104900,69319480,8990,8990,8990,8990,21
|
|
20231207,104800,69130690,9000,9000,9000,9000,0
|
|
20231207,104700,69130690,9000,9000,9000,9000,0
|
|
20231207,104600,69130690,9000,9000,9000,9000,0
|
|
20231207,104500,69130690,9000,9000,9000,9000,0
|
|
20231207,104400,69130690,9000,9000,9000,9000,0
|
|
20231207,104300,69130690,9000,9000,9000,9000,0
|
|
20231207,104200,69130690,9000,9000,9000,9000,0
|
|
20231207,104100,69130690,9000,9000,9000,9000,0
|
|
20231207,104000,69130690,9000,9000,9000,9000,0
|
|
20231207,103900,69130690,9000,9000,9000,9000,0
|
|
20231207,103800,69130690,9000,9000,9000,9000,0
|
|
20231207,103700,69130690,9000,9000,9000,9000,0
|
|
20231207,103600,69130690,9000,9000,9000,9000,0
|
|
20231207,103500,69130690,9000,9000,9000,9000,0
|
|
20231207,103400,69130690,9000,8980,9000,8980,7
|
|
20231207,103300,69067810,8950,8950,8950,8950,0
|
|
20231207,103200,69067810,8950,8950,8950,8950,0
|
|
20231207,103100,69067810,8950,8950,8950,8950,0
|
|
20231207,103000,69067810,8950,8980,8980,8950,48
|
|
20231207,102900,68638080,8960,8960,8960,8960,24
|
|
20231207,102800,68423040,8960,8960,8960,8960,176
|
|
20231207,102700,66846080,8950,8950,8950,8950,0
|
|
20231207,102600,66846080,8950,8950,8950,8950,0
|
|
20231207,102500,66846080,8950,8950,8950,8950,0
|
|
20231207,102400,66846080,8950,8950,8950,8950,0
|
|
20231207,102300,66846080,8950,8960,8960,8950,137
|
|
20231207,102200,65618670,8950,8950,8950,8950,0
|
|
20231207,102100,65618670,8950,8950,8950,8950,0
|
|
20231207,102000,65618670,8950,8960,8960,8950,938
|
|
20231207,101900,57217780,8960,8980,8980,8960,555
|
|
20231207,101800,52244380,9000,9000,9000,9000,0
|
|
20231207,101700,52244380,9000,9000,9000,9000,0
|
|
20231207,101600,52244380,9000,9000,9000,9000,0
|
|
20231207,101500,52244380,9000,9000,9000,9000,0
|
|
20231207,101400,52244380,9000,9000,9000,9000,0
|
|
20231207,101300,52244380,9000,9000,9000,9000,0
|
|
20231207,101200,52244380,9000,8970,9000,8970,31
|
|
20231207,101100,51966000,8970,8970,8970,8970,53
|
|
20231207,101000,51490590,8960,8960,8960,8960,0
|
|
20231207,100900,51490590,8960,8960,8960,8960,0
|
|
20231207,100800,51490590,8960,8960,8960,8960,20
|
|
20231207,100700,51311390,8960,8970,8970,8960,48
|
|
20231207,100600,50880840,8970,8970,8970,8970,0
|
|
20231207,100500,50880840,8970,8970,8970,8970,100
|
|
20231207,100400,49983840,8970,8980,8980,8970,20
|
|
20231207,100300,49804260,8980,8980,8980,8980,0
|
|
20231207,100200,49804260,8980,8980,8980,8980,1
|
|
20231207,100100,49795280,9000,9000,9000,9000,16
|
|
20231207,100000,49651280,9000,8990,9000,8990,5
|
|
20231207,095900,49606310,8990,8980,8990,8970,103
|
|
20231207,095800,48682320,9000,9000,9000,9000,0
|
|
20231207,095700,48682320,9000,9000,9000,9000,0
|
|
20231207,095600,48682320,9000,9000,9000,9000,0
|
|
20231207,095500,48682320,9000,9000,9000,9000,0
|
|
20231207,095400,48682320,9000,9000,9000,9000,0
|
|
20231207,095300,48682320,9000,9000,9000,9000,0
|
|
20231207,095200,48682320,9000,9000,9000,9000,1
|
|
20231207,095100,48673320,8970,8970,8970,8970,0
|
|
20231207,095000,48673320,8970,9000,9000,8970,4
|
|
20231207,094900,48637370,9000,9000,9000,9000,1
|
|
20231207,094800,48628370,8970,8970,8970,8970,100
|
|
20231207,094700,47731370,8970,8970,8970,8970,0
|
|
20231207,094600,47731370,8970,8970,8970,8970,0
|
|
20231207,094500,47731370,8970,8970,8970,8970,0
|
|
20231207,094400,47731370,8970,8970,8970,8970,1
|
|
20231207,094300,47722400,9000,9000,9000,9000,0
|
|
20231207,094200,47722400,9000,9000,9000,9000,0
|
|
20231207,094100,47722400,9000,9000,9000,9000,0
|
|
20231207,094000,47722400,9000,9000,9000,9000,0
|
|
20231207,093900,47722400,9000,9000,9000,9000,5
|
|
20231207,093800,47677400,9000,9010,9010,9000,7
|
|
20231207,093700,47614340,9010,8960,9010,8960,706
|
|
20231207,093600,41287980,8950,8960,8960,8950,7
|
|
20231207,093500,41225270,8950,8960,8960,8950,381
|
|
20231207,093400,37813290,8960,8960,8960,8960,33
|
|
20231207,093300,37517610,8960,8960,8960,8960,12
|
|
20231207,093200,37410090,8960,8980,8980,8960,2052
|
|
20231207,093100,19012450,8980,8980,8980,8980,100
|
|
20231207,093000,18114450,8980,9000,9000,8980,56
|
|
20231207,092900,17610470,9000,9020,9020,9000,58
|
|
20231207,092800,17087840,9020,9020,9020,9020,100
|
|
20231207,092700,16185840,9010,8990,9010,8990,126
|
|
20231207,092600,15051400,8990,8970,8990,8970,139
|
|
20231207,092500,13802510,8970,8970,8970,8970,7
|
|
20231207,092400,13739720,8970,8970,8970,8970,0
|
|
20231207,092300,13739720,8970,8970,8970,8970,73
|
|
20231207,092200,13084910,8960,8970,8970,8960,10
|
|
20231207,092100,12995260,8970,8970,8970,8970,60
|
|
20231207,092000,12457060,8970,8970,8970,8970,15
|
|
20231207,091900,12322510,8960,8960,8960,8960,0
|
|
20231207,091800,12322510,8960,8960,8960,8960,0
|
|
20231207,091700,12322510,8960,8960,8960,8960,0
|
|
20231207,091600,12322510,8960,8970,8970,8950,1002
|
|
20231207,091500,3346510,8960,8960,8960,8960,0
|
|
20231207,091400,3346510,8960,8960,8960,8960,0
|
|
20231207,091300,3346510,8960,8990,8990,8960,84
|
|
20231207,091200,2592190,9000,9000,9000,9000,0
|
|
20231207,091100,2592190,9000,9000,9000,9000,0
|
|
20231207,091000,2592190,9000,9000,9000,9000,0
|
|
20231207,090900,2592190,9000,9000,9000,9000,0
|
|
20231207,090800,2592190,9000,9000,9000,9000,0
|
|
20231207,090700,2592190,9000,9000,9000,9000,0
|
|
20231207,090600,2592190,9000,9000,9000,9000,0
|
|
20231207,090500,2592190,9000,9000,9000,9000,0
|
|
20231207,090400,2592190,9000,9000,9000,9000,0
|
|
20231207,090300,2592190,9000,9000,9000,9000,79
|
|
20231207,090200,1881190,8990,8990,8990,8990,38
|
|
20231207,090100,1539570,9000,9000,9000,9000,122
|
|
20231207,090000,441570,9000,9030,9030,9000,46
|