597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185400,476349490,6610,6610,6610,6610,50
|
|
20231207,185300,476349490,6610,6610,6610,6610,0
|
|
20231207,185200,476349490,6610,6610,6610,6610,0
|
|
20231207,185100,476349490,6610,6610,6610,6610,0
|
|
20231207,185000,476349490,6610,6610,6610,6610,0
|
|
20231207,184900,476349490,6610,6610,6610,6610,0
|
|
20231207,184800,476349490,6610,6610,6610,6610,0
|
|
20231207,184700,476349490,6610,6610,6610,6610,0
|
|
20231207,184600,476349490,6610,6610,6610,6610,0
|
|
20231207,184500,476349490,6610,6610,6610,6610,0
|
|
20231207,184400,476349490,6610,6610,6610,6610,0
|
|
20231207,184300,476349490,6610,6610,6610,6610,0
|
|
20231207,184200,476349490,6610,6610,6610,6610,0
|
|
20231207,184100,476349490,6610,6610,6610,6610,0
|
|
20231207,184000,476349490,6610,6610,6610,6610,0
|
|
20231207,183900,476349490,6610,6610,6610,6610,0
|
|
20231207,183800,476349490,6610,6610,6610,6610,0
|
|
20231207,183700,476349490,6610,6610,6610,6610,0
|
|
20231207,183600,476349490,6610,6610,6610,6610,0
|
|
20231207,183500,476349490,6610,6610,6610,6610,0
|
|
20231207,183400,476349490,6610,6610,6610,6610,0
|
|
20231207,183300,476349490,6610,6610,6610,6610,0
|
|
20231207,183200,476349490,6610,6610,6610,6610,0
|
|
20231207,183100,476349490,6610,6610,6610,6610,0
|
|
20231207,183000,476349490,6610,6610,6610,6610,0
|
|
20231207,182900,476349490,6610,6610,6610,6610,0
|
|
20231207,182800,476349490,6610,6610,6610,6610,0
|
|
20231207,182700,476349490,6610,6610,6610,6610,0
|
|
20231207,182600,476349490,6610,6610,6610,6610,0
|
|
20231207,182500,476349490,6610,6610,6610,6610,0
|
|
20231207,182400,476349490,6610,6610,6610,6610,50
|
|
20231207,182300,476349490,6610,6610,6610,6610,0
|
|
20231207,182200,476349490,6610,6610,6610,6610,0
|
|
20231207,182100,476349490,6610,6610,6610,6610,0
|
|
20231207,182000,476349490,6610,6610,6610,6610,0
|
|
20231207,181900,476349490,6610,6610,6610,6610,0
|
|
20231207,181800,476349490,6610,6610,6610,6610,0
|
|
20231207,181700,476349490,6610,6610,6610,6610,0
|
|
20231207,181600,476349490,6610,6610,6610,6610,0
|
|
20231207,181500,476349490,6610,6610,6610,6610,0
|
|
20231207,181400,476349490,6610,6610,6610,6610,0
|
|
20231207,181300,476349490,6610,6610,6610,6610,0
|
|
20231207,181200,476349490,6610,6610,6610,6610,0
|
|
20231207,181100,476349490,6610,6610,6610,6610,0
|
|
20231207,181000,476349490,6610,6610,6610,6610,0
|
|
20231207,180900,476349490,6610,6610,6610,6610,0
|
|
20231207,180800,476349490,6610,6610,6610,6610,0
|
|
20231207,180700,476349490,6610,6610,6610,6610,0
|
|
20231207,180600,476349490,6610,6610,6610,6610,0
|
|
20231207,180500,476349490,6610,6610,6610,6610,0
|
|
20231207,180400,476349490,6610,6610,6610,6610,0
|
|
20231207,180300,476349490,6610,6610,6610,6610,0
|
|
20231207,180200,476349490,6610,6610,6610,6610,0
|
|
20231207,180100,476349490,6610,6610,6610,6610,0
|
|
20231207,180000,476349490,6610,6610,6610,6610,0
|
|
20231207,175900,476349490,6610,6610,6610,6610,0
|
|
20231207,175800,476349490,6610,6610,6610,6610,0
|
|
20231207,175700,476349490,6610,6610,6610,6610,0
|
|
20231207,175600,476349490,6610,6610,6610,6610,0
|
|
20231207,175500,476349490,6610,6610,6610,6610,0
|
|
20231207,175400,476349490,6610,6610,6610,6610,50
|
|
20231207,175300,476349490,6610,6610,6610,6610,0
|
|
20231207,175200,476349490,6610,6610,6610,6610,0
|
|
20231207,175100,476349490,6610,6610,6610,6610,0
|
|
20231207,175000,476349490,6610,6610,6610,6610,0
|
|
20231207,174900,476349490,6610,6610,6610,6610,0
|
|
20231207,174800,476349490,6610,6610,6610,6610,0
|
|
20231207,174700,476349490,6610,6610,6610,6610,0
|
|
20231207,174600,476349490,6610,6610,6610,6610,0
|
|
20231207,174500,476349490,6610,6610,6610,6610,0
|
|
20231207,174400,476349490,6610,6610,6610,6610,0
|
|
20231207,174300,476349490,6610,6610,6610,6610,0
|
|
20231207,174200,476349490,6610,6610,6610,6610,0
|
|
20231207,174100,476349490,6610,6610,6610,6610,0
|
|
20231207,174000,476349490,6610,6610,6610,6610,0
|
|
20231207,173900,476349490,6610,6610,6610,6610,0
|
|
20231207,173800,476349490,6610,6610,6610,6610,0
|
|
20231207,173700,476349490,6610,6610,6610,6610,0
|
|
20231207,173600,476349490,6610,6610,6610,6610,0
|
|
20231207,173500,476349490,6610,6610,6610,6610,0
|
|
20231207,173400,476349490,6610,6610,6610,6610,0
|
|
20231207,173300,476349490,6610,6610,6610,6610,0
|
|
20231207,173200,476349490,6610,6610,6610,6610,0
|
|
20231207,173100,476349490,6610,6610,6610,6610,0
|
|
20231207,173000,476349490,6610,6610,6610,6610,0
|
|
20231207,172900,476349490,6610,6610,6610,6610,0
|
|
20231207,172800,476349490,6610,6610,6610,6610,0
|
|
20231207,172700,476349490,6610,6610,6610,6610,0
|
|
20231207,172600,476349490,6610,6610,6610,6610,0
|
|
20231207,172500,476349490,6610,6610,6610,6610,0
|
|
20231207,172400,476349490,6610,6610,6610,6610,50
|
|
20231207,172300,476349490,6610,6610,6610,6610,0
|
|
20231207,172200,476349490,6610,6610,6610,6610,0
|
|
20231207,172100,476349490,6610,6610,6610,6610,0
|
|
20231207,172000,476349490,6610,6610,6610,6610,0
|
|
20231207,171900,476349490,6610,6610,6610,6610,0
|
|
20231207,171800,476349490,6610,6610,6610,6610,0
|
|
20231207,171700,476349490,6610,6610,6610,6610,0
|
|
20231207,171600,476349490,6610,6610,6610,6610,0
|
|
20231207,171500,476349490,6610,6610,6610,6610,0
|
|
20231207,171400,476349490,6610,6610,6610,6610,0
|
|
20231207,171300,476349490,6610,6610,6610,6610,0
|
|
20231207,171200,476349490,6610,6610,6610,6610,0
|
|
20231207,171100,476349490,6610,6610,6610,6610,0
|
|
20231207,171000,476349490,6610,6610,6610,6610,0
|
|
20231207,170900,476349490,6610,6610,6610,6610,0
|
|
20231207,170800,476349490,6610,6610,6610,6610,0
|
|
20231207,170700,476349490,6610,6610,6610,6610,0
|
|
20231207,170600,476349490,6610,6610,6610,6610,0
|
|
20231207,170500,476349490,6610,6610,6610,6610,0
|
|
20231207,170400,476349490,6610,6610,6610,6610,0
|
|
20231207,170300,476349490,6610,6610,6610,6610,0
|
|
20231207,170200,476349490,6610,6610,6610,6610,0
|
|
20231207,170100,476349490,6610,6610,6610,6610,0
|
|
20231207,170000,476349490,6610,6610,6610,6610,0
|
|
20231207,165900,476349490,6610,6610,6610,6610,0
|
|
20231207,165800,476349490,6610,6610,6610,6610,0
|
|
20231207,165700,476349490,6610,6610,6610,6610,0
|
|
20231207,165600,476349490,6610,6610,6610,6610,0
|
|
20231207,165500,476349490,6610,6610,6610,6610,0
|
|
20231207,165400,476349490,6610,6610,6610,6610,50
|
|
20231207,165300,476349490,6610,6610,6610,6610,0
|
|
20231207,165200,476349490,6610,6610,6610,6610,0
|
|
20231207,165100,476349490,6610,6610,6610,6610,0
|
|
20231207,165000,476349490,6610,6610,6610,6610,0
|
|
20231207,164900,476349490,6610,6610,6610,6610,0
|
|
20231207,164800,476349490,6610,6610,6610,6610,0
|
|
20231207,164700,476349490,6610,6610,6610,6610,0
|
|
20231207,164600,476349490,6610,6610,6610,6610,0
|
|
20231207,164500,476349490,6610,6610,6610,6610,0
|
|
20231207,164400,476349490,6610,6610,6610,6610,0
|
|
20231207,164300,476349490,6610,6610,6610,6610,0
|
|
20231207,164200,476349490,6610,6610,6610,6610,0
|
|
20231207,164100,476349490,6610,6610,6610,6610,0
|
|
20231207,164000,476349490,6610,6610,6610,6610,0
|
|
20231207,163900,476349490,6610,6610,6610,6610,0
|
|
20231207,163800,476349490,6610,6610,6610,6610,0
|
|
20231207,163700,476349490,6610,6610,6610,6610,0
|
|
20231207,163600,476349490,6610,6610,6610,6610,0
|
|
20231207,163500,476349490,6610,6610,6610,6610,0
|
|
20231207,163400,476349490,6610,6610,6610,6610,0
|
|
20231207,163300,476349490,6610,6610,6610,6610,0
|
|
20231207,163200,476349490,6610,6610,6610,6610,0
|
|
20231207,163100,476349490,6610,6610,6610,6610,0
|
|
20231207,163000,476349490,6610,6610,6610,6610,0
|
|
20231207,162900,476349490,6610,6610,6610,6610,0
|
|
20231207,162800,476349490,6610,6610,6610,6610,0
|
|
20231207,162700,476349490,6610,6610,6610,6610,0
|
|
20231207,162600,476349490,6610,6610,6610,6610,0
|
|
20231207,162500,476349490,6610,6610,6610,6610,0
|
|
20231207,162400,476349490,6610,6610,6610,6610,50
|
|
20231207,162300,476349490,6610,6610,6610,6610,0
|
|
20231207,162200,476349490,6610,6610,6610,6610,0
|
|
20231207,162100,476349490,6610,6610,6610,6610,0
|
|
20231207,162000,476349490,6610,6610,6610,6610,0
|
|
20231207,161900,476349490,6610,6610,6610,6610,0
|
|
20231207,161800,476349490,6610,6610,6610,6610,0
|
|
20231207,161700,476349490,6610,6610,6610,6610,0
|
|
20231207,161600,476349490,6610,6610,6610,6610,0
|
|
20231207,161500,476349490,6610,6610,6610,6610,0
|
|
20231207,161400,476349490,6610,6610,6610,6610,0
|
|
20231207,161300,476349490,6610,6610,6610,6610,0
|
|
20231207,161200,476349490,6610,6610,6610,6610,0
|
|
20231207,161100,476349490,6610,6610,6610,6610,0
|
|
20231207,161000,476349490,6610,6610,6610,6610,0
|
|
20231207,160900,476349490,6610,6610,6610,6610,0
|
|
20231207,160800,476349490,6610,6610,6610,6610,0
|
|
20231207,160700,476349490,6610,6610,6610,6610,0
|
|
20231207,160600,476349490,6610,6610,6610,6610,0
|
|
20231207,160500,476349490,6610,6610,6610,6610,0
|
|
20231207,160400,476349490,6610,6610,6610,6610,0
|
|
20231207,160300,476349490,6610,6610,6610,6610,0
|
|
20231207,160200,476349490,6610,6610,6610,6610,0
|
|
20231207,160100,476349490,6610,6610,6610,6610,0
|
|
20231207,160000,476349490,6610,6610,6610,6610,0
|
|
20231207,155900,476349490,6610,6610,6610,6610,0
|
|
20231207,155800,476349490,6610,6610,6610,6610,0
|
|
20231207,155700,476349490,6610,6610,6610,6610,0
|
|
20231207,155600,476349490,6610,6610,6610,6610,0
|
|
20231207,155500,476349490,6610,6610,6610,6610,0
|
|
20231207,155400,476349490,6610,6610,6610,6610,50
|
|
20231207,155300,476349490,6610,6610,6610,6610,0
|
|
20231207,155200,476349490,6610,6610,6610,6610,0
|
|
20231207,155100,476349490,6610,6610,6610,6610,0
|
|
20231207,155000,476349490,6610,6610,6610,6610,0
|
|
20231207,154900,476349490,6610,6610,6610,6610,0
|
|
20231207,154800,476349490,6610,6610,6610,6610,0
|
|
20231207,154700,476349490,6610,6610,6610,6610,0
|
|
20231207,154600,476349490,6610,6610,6610,6610,0
|
|
20231207,154500,476349490,6610,6610,6610,6610,0
|
|
20231207,154400,476349490,6610,6610,6610,6610,0
|
|
20231207,154300,476349490,6610,6610,6610,6610,0
|
|
20231207,154200,476349490,6610,6610,6610,6610,0
|
|
20231207,154100,476349490,6610,6610,6610,6610,0
|
|
20231207,154000,476349490,6610,6610,6610,6610,0
|
|
20231207,153900,476349490,6610,6610,6610,6610,0
|
|
20231207,153800,476349490,6610,6610,6610,6610,0
|
|
20231207,153700,476349490,6610,6610,6610,6610,0
|
|
20231207,153600,476349490,6610,6610,6610,6610,0
|
|
20231207,153500,476349490,6610,6610,6610,6610,0
|
|
20231207,153400,476349490,6610,6610,6610,6610,0
|
|
20231207,153300,476349490,6610,6610,6610,6610,0
|
|
20231207,153200,476349490,6610,6610,6610,6610,0
|
|
20231207,153100,476349490,6610,6610,6610,6610,0
|
|
20231207,153000,476349490,6610,6610,6610,6610,50
|
|
20231207,152900,476018990,6560,6560,6560,6560,0
|
|
20231207,152800,476018990,6560,6560,6560,6560,0
|
|
20231207,152700,476018990,6560,6560,6560,6560,0
|
|
20231207,152600,476018990,6560,6560,6560,6560,0
|
|
20231207,152500,476018990,6560,6560,6560,6560,0
|
|
20231207,152400,476018990,6560,6560,6560,6560,0
|
|
20231207,152300,476018990,6560,6560,6560,6560,0
|
|
20231207,152200,476018990,6560,6560,6560,6560,0
|
|
20231207,152100,476018990,6560,6560,6560,6560,0
|
|
20231207,152000,476018990,6560,6560,6560,6560,0
|
|
20231207,151900,476018990,6560,6560,6560,6560,0
|
|
20231207,151800,476018990,6560,6560,6560,6560,396
|
|
20231207,151700,473421230,6560,6570,6570,6560,155
|
|
20231207,151600,472403890,6570,6570,6570,6570,20
|
|
20231207,151500,472272490,6570,6570,6570,6570,10
|
|
20231207,151400,472206790,6570,6570,6570,6570,16
|
|
20231207,151300,472101670,6570,6570,6570,6570,1
|
|
20231207,151200,472095100,6580,6580,6580,6580,0
|
|
20231207,151100,472095100,6580,6580,6580,6580,0
|
|
20231207,151000,472095100,6580,6580,6580,6580,154
|
|
20231207,150900,471081780,6590,6590,6590,6590,0
|
|
20231207,150800,471081780,6590,6590,6590,6590,0
|
|
20231207,150700,471081780,6590,6590,6590,6590,13
|
|
20231207,150600,470996110,6580,6580,6580,6580,0
|
|
20231207,150500,470996110,6580,6580,6580,6580,0
|
|
20231207,150400,470996110,6580,6580,6580,6580,0
|
|
20231207,150300,470996110,6580,6580,6580,6580,0
|
|
20231207,150200,470996110,6580,6580,6580,6580,1
|
|
20231207,150100,470989530,6590,6590,6590,6590,0
|
|
20231207,150000,470989530,6590,6590,6590,6590,10
|
|
20231207,145900,470923630,6580,6580,6580,6580,0
|
|
20231207,145800,470923630,6580,6580,6580,6580,0
|
|
20231207,145700,470923630,6580,6590,6590,6580,10
|
|
20231207,145600,470857820,6580,6580,6580,6580,0
|
|
20231207,145500,470857820,6580,6580,6580,6580,0
|
|
20231207,145400,470857820,6580,6580,6580,6580,0
|
|
20231207,145300,470857820,6580,6580,6580,6580,0
|
|
20231207,145200,470857820,6580,6580,6580,6580,0
|
|
20231207,145100,470857820,6580,6580,6580,6580,0
|
|
20231207,145000,470857820,6580,6580,6580,6580,0
|
|
20231207,144900,470857820,6580,6580,6580,6580,0
|
|
20231207,144800,470857820,6580,6580,6580,6580,1
|
|
20231207,144700,470851240,6590,6590,6590,6590,0
|
|
20231207,144600,470851240,6590,6590,6590,6590,125
|
|
20231207,144500,470027490,6580,6580,6580,6580,0
|
|
20231207,144400,470027490,6580,6580,6580,6580,0
|
|
20231207,144300,470027490,6580,6580,6580,6580,0
|
|
20231207,144200,470027490,6580,6580,6580,6580,0
|
|
20231207,144100,470027490,6580,6580,6580,6580,0
|
|
20231207,144000,470027490,6580,6580,6580,6580,0
|
|
20231207,143900,470027490,6580,6580,6580,6580,0
|
|
20231207,143800,470027490,6580,6580,6580,6580,0
|
|
20231207,143700,470027490,6580,6580,6580,6580,0
|
|
20231207,143600,470027490,6580,6590,6590,6580,57
|
|
20231207,143500,469652370,6590,6590,6590,6590,0
|
|
20231207,143400,469652370,6590,6590,6590,6590,0
|
|
20231207,143300,469652370,6590,6590,6590,6590,0
|
|
20231207,143200,469652370,6590,6590,6590,6590,0
|
|
20231207,143100,469652370,6590,6590,6590,6590,15
|
|
20231207,143000,469553520,6590,6590,6590,6590,0
|
|
20231207,142900,469553520,6590,6590,6590,6590,0
|
|
20231207,142800,469553520,6590,6590,6590,6590,0
|
|
20231207,142700,469553520,6590,6590,6590,6590,0
|
|
20231207,142600,469553520,6590,6590,6590,6590,0
|
|
20231207,142500,469553520,6590,6590,6590,6590,0
|
|
20231207,142400,469553520,6590,6590,6590,6590,0
|
|
20231207,142300,469553520,6590,6590,6590,6590,0
|
|
20231207,142200,469553520,6590,6590,6590,6590,0
|
|
20231207,142100,469553520,6590,6590,6590,6590,0
|
|
20231207,142000,469553520,6590,6590,6590,6590,0
|
|
20231207,141900,469553520,6590,6590,6590,6590,77
|
|
20231207,141800,469046090,6590,6590,6590,6590,0
|
|
20231207,141700,469046090,6590,6590,6590,6590,77
|
|
20231207,141600,468538660,6590,6600,6600,6590,100
|
|
20231207,141500,467879530,6600,6600,6600,6600,0
|
|
20231207,141400,467879530,6600,6600,6600,6600,0
|
|
20231207,141300,467879530,6600,6600,6600,6600,0
|
|
20231207,141200,467879530,6600,6600,6600,6600,0
|
|
20231207,141100,467879530,6600,6600,6600,6600,0
|
|
20231207,141000,467879530,6600,6600,6600,6600,0
|
|
20231207,140900,467879530,6600,6600,6600,6600,0
|
|
20231207,140800,467879530,6600,6620,6620,6600,30
|
|
20231207,140700,467681500,6620,6620,6620,6620,0
|
|
20231207,140600,467681500,6620,6620,6620,6620,0
|
|
20231207,140500,467681500,6620,6620,6620,6620,0
|
|
20231207,140400,467681500,6620,6620,6620,6620,3
|
|
20231207,140300,467661640,6630,6630,6630,6630,0
|
|
20231207,140200,467661640,6630,6630,6630,6630,96
|
|
20231207,140100,467025160,6630,6630,6630,6630,0
|
|
20231207,140000,467025160,6630,6630,6630,6630,0
|
|
20231207,135900,467025160,6630,6630,6630,6630,0
|
|
20231207,135800,467025160,6630,6630,6630,6630,1
|
|
20231207,135700,467018530,6630,6630,6630,6630,0
|
|
20231207,135600,467018530,6630,6630,6630,6630,0
|
|
20231207,135500,467018530,6630,6630,6630,6630,0
|
|
20231207,135400,467018530,6630,6630,6630,6630,0
|
|
20231207,135300,467018530,6630,6630,6630,6630,0
|
|
20231207,135200,467018530,6630,6630,6630,6630,0
|
|
20231207,135100,467018530,6630,6630,6630,6630,0
|
|
20231207,135000,467018530,6630,6630,6630,6630,0
|
|
20231207,134900,467018530,6630,6630,6630,6630,0
|
|
20231207,134800,467018530,6630,6630,6630,6630,0
|
|
20231207,134700,467018530,6630,6630,6630,6630,1
|
|
20231207,134600,467011900,6630,6630,6630,6630,0
|
|
20231207,134500,467011900,6630,6630,6630,6630,1
|
|
20231207,134400,467005270,6620,6620,6620,6620,0
|
|
20231207,134300,467005270,6620,6620,6620,6620,0
|
|
20231207,134200,467005270,6620,6620,6620,6620,0
|
|
20231207,134100,467005270,6620,6620,6620,6620,0
|
|
20231207,134000,467005270,6620,6620,6620,6620,1
|
|
20231207,133900,466998650,6620,6620,6620,6620,0
|
|
20231207,133800,466998650,6620,6620,6620,6620,0
|
|
20231207,133700,466998650,6620,6620,6620,6620,7
|
|
20231207,133600,466952310,6620,6620,6620,6620,0
|
|
20231207,133500,466952310,6620,6620,6620,6620,0
|
|
20231207,133400,466952310,6620,6620,6620,6620,0
|
|
20231207,133300,466952310,6620,6620,6620,6620,0
|
|
20231207,133200,466952310,6620,6620,6620,6620,0
|
|
20231207,133100,466952310,6620,6620,6620,6620,0
|
|
20231207,133000,466952310,6620,6620,6620,6620,0
|
|
20231207,132900,466952310,6620,6620,6620,6620,0
|
|
20231207,132800,466952310,6620,6620,6620,6620,93
|
|
20231207,132700,466336650,6640,6640,6640,6640,0
|
|
20231207,132600,466336650,6640,6640,6640,6640,0
|
|
20231207,132500,466336650,6640,6640,6640,6640,0
|
|
20231207,132400,466336650,6640,6640,6640,6640,0
|
|
20231207,132300,466336650,6640,6640,6640,6640,0
|
|
20231207,132200,466336650,6640,6640,6640,6640,0
|
|
20231207,132100,466336650,6640,6640,6640,6640,0
|
|
20231207,132000,466336650,6640,6640,6640,6640,0
|
|
20231207,131900,466336650,6640,6640,6640,6640,0
|
|
20231207,131800,466336650,6640,6640,6640,6640,0
|
|
20231207,131700,466336650,6640,6640,6640,6640,1
|
|
20231207,131600,466330010,6600,6600,6600,6600,0
|
|
20231207,131500,466330010,6600,6600,6600,6600,0
|
|
20231207,131400,466330010,6600,6600,6600,6600,0
|
|
20231207,131300,466330010,6600,6600,6600,6600,0
|
|
20231207,131200,466330010,6600,6600,6600,6600,100
|
|
20231207,131100,465670010,6660,6620,6670,6620,14
|
|
20231207,131000,465577040,6620,6580,6620,6540,6333
|
|
20231207,130900,423864900,6600,6560,6600,6560,3487
|
|
20231207,130800,400856800,6570,6570,6570,6570,303
|
|
20231207,130700,398866090,6570,6560,6570,6560,4
|
|
20231207,130600,398839820,6550,6540,6550,6540,1522
|
|
20231207,130500,388872050,6540,6540,6540,6540,0
|
|
20231207,130400,388872050,6540,6540,6540,6540,2
|
|
20231207,130300,388858970,6530,6500,6530,6500,3317
|
|
20231207,130200,367259510,6500,6500,6500,6500,1
|
|
20231207,130100,367253010,6460,6460,6460,6460,0
|
|
20231207,130000,367253010,6460,6460,6460,6460,0
|
|
20231207,125900,367253010,6460,6480,6480,6460,1200
|
|
20231207,125800,359496420,6460,6460,6460,6460,0
|
|
20231207,125700,359496420,6460,6460,6460,6460,0
|
|
20231207,125600,359496420,6460,6460,6460,6460,0
|
|
20231207,125500,359496420,6460,6460,6460,6460,0
|
|
20231207,125400,359496420,6460,6460,6460,6460,0
|
|
20231207,125300,359496420,6460,6460,6460,6460,7
|
|
20231207,125200,359451200,6510,6510,6510,6510,0
|
|
20231207,125100,359451200,6510,6510,6510,6510,0
|
|
20231207,125000,359451200,6510,6510,6510,6510,0
|
|
20231207,124900,359451200,6510,6510,6510,6510,5
|
|
20231207,124800,359418650,6450,6490,6490,6450,5000
|
|
20231207,124700,327155950,6510,6510,6510,6510,0
|
|
20231207,124600,327155950,6510,6510,6510,6510,0
|
|
20231207,124500,327155950,6510,6510,6510,6510,1
|
|
20231207,124400,327149440,6490,6490,6490,6490,18
|
|
20231207,124300,327032620,6510,6510,6510,6510,0
|
|
20231207,124200,327032620,6510,6510,6510,6510,0
|
|
20231207,124100,327032620,6510,6510,6510,6510,3
|
|
20231207,124000,327013090,6510,6510,6510,6510,0
|
|
20231207,123900,327013090,6510,6510,6510,6510,2
|
|
20231207,123800,327000070,6510,6500,6510,6450,5001
|
|
20231207,123700,294684030,6530,6530,6530,6530,0
|
|
20231207,123600,294684030,6530,6530,6530,6530,0
|
|
20231207,123500,294684030,6530,6530,6530,6530,0
|
|
20231207,123400,294684030,6530,6530,6530,6530,0
|
|
20231207,123300,294684030,6530,6530,6530,6530,279
|
|
20231207,123200,292862160,6530,6530,6530,6530,0
|
|
20231207,123100,292862160,6530,6530,6530,6530,0
|
|
20231207,123000,292862160,6530,6530,6530,6530,0
|
|
20231207,122900,292862160,6530,6530,6530,6530,0
|
|
20231207,122800,292862160,6530,6530,6530,6530,0
|
|
20231207,122700,292862160,6530,6530,6530,6530,1
|
|
20231207,122600,292855630,6530,6530,6530,6530,1
|
|
20231207,122500,292849100,6520,6520,6520,6520,380
|
|
20231207,122400,290371500,6520,6520,6520,6520,0
|
|
20231207,122300,290371500,6520,6520,6520,6520,0
|
|
20231207,122200,290371500,6520,6520,6520,6520,0
|
|
20231207,122100,290371500,6520,6520,6520,6520,0
|
|
20231207,122000,290371500,6520,6520,6520,6520,0
|
|
20231207,121900,290371500,6520,6520,6520,6520,0
|
|
20231207,121800,290371500,6520,6520,6520,6520,0
|
|
20231207,121700,290371500,6520,6520,6520,6520,0
|
|
20231207,121600,290371500,6520,6520,6520,6520,0
|
|
20231207,121500,290371500,6520,6520,6520,6520,0
|
|
20231207,121400,290371500,6520,6520,6520,6520,0
|
|
20231207,121300,290371500,6520,6520,6520,6520,0
|
|
20231207,121200,290371500,6520,6520,6520,6520,0
|
|
20231207,121100,290371500,6520,6520,6520,6520,0
|
|
20231207,121000,290371500,6520,6520,6520,6520,0
|
|
20231207,120900,290371500,6520,6520,6520,6520,0
|
|
20231207,120800,290371500,6520,6520,6520,6520,0
|
|
20231207,120700,290371500,6520,6510,6520,6510,3
|
|
20231207,120600,290351950,6510,6510,6510,6510,0
|
|
20231207,120500,290351950,6510,6500,6510,6500,800
|
|
20231207,120400,285146180,6500,6500,6500,6500,0
|
|
20231207,120300,285146180,6500,6490,6500,6490,16
|
|
20231207,120200,285042320,6490,6490,6490,6490,0
|
|
20231207,120100,285042320,6490,6490,6490,6490,0
|
|
20231207,120000,285042320,6490,6490,6490,6490,0
|
|
20231207,115900,285042320,6490,6490,6490,6490,300
|
|
20231207,115800,283095320,6490,6490,6490,6490,0
|
|
20231207,115700,283095320,6490,6490,6490,6490,0
|
|
20231207,115600,283095320,6490,6490,6490,6490,0
|
|
20231207,115500,283095320,6490,6490,6490,6490,0
|
|
20231207,115400,283095320,6490,6470,6490,6460,1002
|
|
20231207,115300,276622330,6480,6480,6480,6480,0
|
|
20231207,115200,276622330,6480,6480,6480,6480,0
|
|
20231207,115100,276622330,6480,6480,6480,6480,0
|
|
20231207,115000,276622330,6480,6480,6480,6480,51
|
|
20231207,114900,276291850,6450,6450,6450,6450,0
|
|
20231207,114800,276291850,6450,6450,6450,6450,0
|
|
20231207,114700,276291850,6450,6450,6450,6450,0
|
|
20231207,114600,276291850,6450,6460,6460,6450,1000
|
|
20231207,114500,269841050,6480,6480,6480,6480,0
|
|
20231207,114400,269841050,6480,6480,6480,6480,0
|
|
20231207,114300,269841050,6480,6470,6480,6470,21
|
|
20231207,114200,269705150,6470,6460,6470,6430,2869
|
|
20231207,114100,251222770,6500,6500,6500,6500,2
|
|
20231207,114000,251209770,6450,6470,6470,6450,15
|
|
20231207,113900,251112920,6460,6520,6520,6460,3130
|
|
20231207,113800,230868780,6520,6520,6520,6520,0
|
|
20231207,113700,230868780,6520,6520,6520,6520,3
|
|
20231207,113600,230849220,6520,6520,6520,6520,0
|
|
20231207,113500,230849220,6520,6520,6520,6520,0
|
|
20231207,113400,230849220,6520,6520,6520,6520,0
|
|
20231207,113300,230849220,6520,6520,6520,6520,630
|
|
20231207,113200,226741620,6520,6520,6520,6520,3
|
|
20231207,113100,226722060,6530,6530,6530,6530,8
|
|
20231207,113000,226669820,6540,6540,6540,6540,7
|
|
20231207,112900,226624040,6540,6540,6540,6540,0
|
|
20231207,112800,226624040,6540,6540,6540,6540,2
|
|
20231207,112700,226610960,6480,6580,6580,6480,7919
|
|
20231207,112600,175037170,6590,6600,6600,6590,2
|
|
20231207,112500,175023980,6620,6620,6620,6620,0
|
|
20231207,112400,175023980,6620,6620,6620,6620,100
|
|
20231207,112300,174361980,6670,6670,6670,6670,0
|
|
20231207,112200,174361980,6670,6670,6670,6670,0
|
|
20231207,112100,174361980,6670,6670,6670,6670,0
|
|
20231207,112000,174361980,6670,6670,6670,6670,0
|
|
20231207,111900,174361980,6670,6670,6670,6670,0
|
|
20231207,111800,174361980,6670,6670,6670,6670,0
|
|
20231207,111700,174361980,6670,6670,6670,6670,0
|
|
20231207,111600,174361980,6670,6610,6670,6610,2000
|
|
20231207,111500,161115230,6620,6610,6620,6610,2100
|
|
20231207,111400,147213330,6620,6620,6620,6620,0
|
|
20231207,111300,147213330,6620,6620,6620,6620,0
|
|
20231207,111200,147213330,6620,6570,6620,6570,12
|
|
20231207,111100,147134300,6530,6530,6530,6530,1000
|
|
20231207,111000,140604300,6580,6540,6580,6540,1269
|
|
20231207,110900,132305000,6580,6580,6580,6580,0
|
|
20231207,110800,132305000,6580,6580,6580,6580,100
|
|
20231207,110700,131647000,6580,6580,6580,6580,0
|
|
20231207,110600,131647000,6580,6580,6580,6580,0
|
|
20231207,110500,131647000,6580,6580,6580,6580,0
|
|
20231207,110400,131647000,6580,6580,6580,6580,1
|
|
20231207,110300,131640420,6570,6570,6570,6570,0
|
|
20231207,110200,131640420,6570,6550,6570,6550,20
|
|
20231207,110100,131509080,6570,6570,6570,6570,0
|
|
20231207,110000,131509080,6570,6570,6570,6570,0
|
|
20231207,105900,131509080,6570,6530,6570,6530,11
|
|
20231207,105800,131437170,6580,6580,6580,6580,1
|
|
20231207,105700,131430590,6520,6550,6550,6520,267
|
|
20231207,105600,129684140,6580,6580,6580,6580,0
|
|
20231207,105500,129684140,6580,6580,6580,6580,0
|
|
20231207,105400,129684140,6580,6580,6580,6580,0
|
|
20231207,105300,129684140,6580,6570,6580,6560,1083
|
|
20231207,105200,122568100,6580,6580,6580,6580,0
|
|
20231207,105100,122568100,6580,6600,6600,6580,3328
|
|
20231207,105000,100613100,6640,6640,6640,6640,0
|
|
20231207,104900,100613100,6640,6640,6640,6640,0
|
|
20231207,104800,100613100,6640,6640,6640,6640,0
|
|
20231207,104700,100613100,6640,6640,6640,6640,0
|
|
20231207,104600,100613100,6640,6640,6640,6640,0
|
|
20231207,104500,100613100,6640,6640,6640,6640,0
|
|
20231207,104400,100613100,6640,6640,6640,6640,0
|
|
20231207,104300,100613100,6640,6640,6640,6640,0
|
|
20231207,104200,100613100,6640,6640,6640,6640,0
|
|
20231207,104100,100613100,6640,6640,6640,6640,0
|
|
20231207,104000,100613100,6640,6640,6640,6640,0
|
|
20231207,103900,100613100,6640,6600,6640,6600,2
|
|
20231207,103800,100599860,6600,6600,6600,6600,0
|
|
20231207,103700,100599860,6600,6600,6600,6600,110
|
|
20231207,103600,99873860,6620,6620,6620,6620,1000
|
|
20231207,103500,93253860,6620,6620,6620,6620,0
|
|
20231207,103400,93253860,6620,6620,6620,6620,0
|
|
20231207,103300,93253860,6620,6620,6620,6620,0
|
|
20231207,103200,93253860,6620,6620,6620,6620,2
|
|
20231207,103100,93240620,6600,6610,6620,6600,147
|
|
20231207,103000,92268920,6600,6600,6600,6600,10
|
|
20231207,102900,92202920,6600,6600,6600,6600,0
|
|
20231207,102800,92202920,6600,6600,6600,6600,1
|
|
20231207,102700,92196320,6600,6600,6600,6600,0
|
|
20231207,102600,92196320,6600,6600,6600,6600,15
|
|
20231207,102500,92097320,6630,6630,6630,6630,5
|
|
20231207,102400,92064170,6640,6640,6640,6640,0
|
|
20231207,102300,92064170,6640,6640,6640,6640,0
|
|
20231207,102200,92064170,6640,6640,6640,6640,0
|
|
20231207,102100,92064170,6640,6620,6640,6620,43
|
|
20231207,102000,91779450,6620,6620,6620,6620,0
|
|
20231207,101900,91779450,6620,6620,6620,6620,20
|
|
20231207,101800,91647050,6650,6620,6650,6620,8
|
|
20231207,101700,91593970,6620,6600,6620,6600,48
|
|
20231207,101600,91276350,6600,6600,6600,6600,0
|
|
20231207,101500,91276350,6600,6590,6600,6590,5
|
|
20231207,101400,91243380,6590,6590,6590,6590,3
|
|
20231207,101300,91223610,6590,6590,6590,6590,55
|
|
20231207,101200,90861160,6600,6600,6600,6600,0
|
|
20231207,101100,90861160,6600,6600,6600,6600,0
|
|
20231207,101000,90861160,6600,6600,6600,6600,0
|
|
20231207,100900,90861160,6600,6590,6600,6590,14
|
|
20231207,100800,90768770,6570,6580,6580,6570,364
|
|
20231207,100700,88376170,6600,6600,6600,6600,1
|
|
20231207,100600,88369570,6600,6580,6600,6580,145
|
|
20231207,100500,87415450,6610,6610,6610,6610,0
|
|
20231207,100400,87415450,6610,6590,6610,6580,1647
|
|
20231207,100300,76572780,6590,6630,6630,6590,1857
|
|
20231207,100200,64316660,6620,6630,6630,6620,2
|
|
20231207,100100,64303410,6630,6630,6630,6630,0
|
|
20231207,100000,64303410,6630,6630,6630,6630,0
|
|
20231207,095900,64303410,6630,6630,6630,6630,1
|
|
20231207,095800,64296780,6620,6620,6620,6620,0
|
|
20231207,095700,64296780,6620,6620,6620,6620,4665
|
|
20231207,095600,33414480,6620,6620,6620,6620,0
|
|
20231207,095500,33414480,6620,6620,6620,6620,0
|
|
20231207,095400,33414480,6620,6620,6620,6620,1
|
|
20231207,095300,33407860,6620,6620,6620,6620,4
|
|
20231207,095200,33381380,6620,6630,6630,6620,31
|
|
20231207,095100,33176130,6630,6630,6630,6630,10
|
|
20231207,095000,33109830,6630,6620,6630,6620,390
|
|
20231207,094900,30528000,6620,6620,6620,6620,0
|
|
20231207,094800,30528000,6620,6620,6620,6620,0
|
|
20231207,094700,30528000,6620,6620,6620,6620,1
|
|
20231207,094600,30521380,6580,6590,6590,6580,1187
|
|
20231207,094500,22700800,6590,6590,6590,6580,936
|
|
20231207,094400,16539780,6590,6590,6590,6590,19
|
|
20231207,094300,16414570,6580,6580,6580,6580,0
|
|
20231207,094200,16414570,6580,6580,6580,6580,0
|
|
20231207,094100,16414570,6580,6580,6580,6580,0
|
|
20231207,094000,16414570,6580,6580,6580,6580,0
|
|
20231207,093900,16414570,6580,6580,6580,6580,0
|
|
20231207,093800,16414570,6580,6580,6580,6580,0
|
|
20231207,093700,16414570,6580,6580,6580,6580,1
|
|
20231207,093600,16407990,6580,6580,6580,6580,0
|
|
20231207,093500,16407990,6580,6580,6580,6580,0
|
|
20231207,093400,16407990,6580,6590,6590,6580,32
|
|
20231207,093300,16197130,6590,6590,6590,6590,8
|
|
20231207,093200,16144410,6590,6590,6590,6580,102
|
|
20231207,093100,15472930,6590,6590,6590,6590,28
|
|
20231207,093000,15288410,6600,6600,6600,6590,365
|
|
20231207,092900,12882800,6610,6610,6610,6610,0
|
|
20231207,092800,12882800,6610,6610,6610,6610,0
|
|
20231207,092700,12882800,6610,6610,6610,6610,6
|
|
20231207,092600,12843140,6610,6620,6620,6610,93
|
|
20231207,092500,12227580,6610,6610,6610,6610,0
|
|
20231207,092400,12227580,6610,6610,6610,6610,0
|
|
20231207,092300,12227580,6610,6610,6610,6610,1
|
|
20231207,092200,12220970,6620,6620,6620,6620,0
|
|
20231207,092100,12220970,6620,6620,6620,6620,1
|
|
20231207,092000,12214350,6620,6620,6620,6620,1
|
|
20231207,091900,12207730,6630,6630,6630,6630,0
|
|
20231207,091800,12207730,6630,6580,6630,6570,53
|
|
20231207,091700,11858890,6580,6580,6610,6580,673
|
|
20231207,091600,7418340,6580,6580,6580,6580,15
|
|
20231207,091500,7319640,6590,6580,6590,6580,211
|
|
20231207,091400,5930010,6580,6590,6590,6580,465
|
|
20231207,091300,2866690,6580,6580,6580,6580,0
|
|
20231207,091200,2866690,6580,6580,6580,6580,0
|
|
20231207,091100,2866690,6580,6620,6620,6580,180
|
|
20231207,091000,1677440,6620,6620,6620,6620,2
|
|
20231207,090900,1664200,6670,6670,6670,6670,0
|
|
20231207,090800,1664200,6670,6670,6670,6670,0
|
|
20231207,090700,1664200,6670,6670,6670,6670,0
|
|
20231207,090600,1664200,6670,6620,6670,6620,13
|
|
20231207,090500,1577830,6610,6610,6610,6610,1
|
|
20231207,090400,1571220,6620,6620,6620,6620,1
|
|
20231207,090300,1564600,6570,6570,6570,6570,0
|
|
20231207,090200,1564600,6570,6590,6590,6570,6
|
|
20231207,090100,1525120,6600,6630,6630,6600,9
|
|
20231207,090000,1465600,6640,6720,6720,6620,221
|