597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185400,130468940,6630,6630,6630,6630,428
|
|
20231208,185300,130468940,6630,6630,6630,6630,0
|
|
20231208,185200,130468940,6630,6630,6630,6630,0
|
|
20231208,185100,130468940,6630,6630,6630,6630,0
|
|
20231208,185000,130468940,6630,6630,6630,6630,0
|
|
20231208,184900,130468940,6630,6630,6630,6630,0
|
|
20231208,184800,130468940,6630,6630,6630,6630,0
|
|
20231208,184700,130468940,6630,6630,6630,6630,0
|
|
20231208,184600,130468940,6630,6630,6630,6630,0
|
|
20231208,184500,130468940,6630,6630,6630,6630,0
|
|
20231208,184400,130468940,6630,6630,6630,6630,0
|
|
20231208,184300,130468940,6630,6630,6630,6630,0
|
|
20231208,184200,130468940,6630,6630,6630,6630,0
|
|
20231208,184100,130468940,6630,6630,6630,6630,0
|
|
20231208,184000,130468940,6630,6630,6630,6630,0
|
|
20231208,183900,130468940,6630,6630,6630,6630,0
|
|
20231208,183800,130468940,6630,6630,6630,6630,0
|
|
20231208,183700,130468940,6630,6630,6630,6630,0
|
|
20231208,183600,130468940,6630,6630,6630,6630,0
|
|
20231208,183500,130468940,6630,6630,6630,6630,0
|
|
20231208,183400,130468940,6630,6630,6630,6630,0
|
|
20231208,183300,130468940,6630,6630,6630,6630,0
|
|
20231208,183200,130468940,6630,6630,6630,6630,0
|
|
20231208,183100,130468940,6630,6630,6630,6630,0
|
|
20231208,183000,130468940,6630,6630,6630,6630,0
|
|
20231208,182900,130468940,6630,6630,6630,6630,0
|
|
20231208,182800,130468940,6630,6630,6630,6630,0
|
|
20231208,182700,130468940,6630,6630,6630,6630,0
|
|
20231208,182600,130468940,6630,6630,6630,6630,0
|
|
20231208,182500,130468940,6630,6630,6630,6630,0
|
|
20231208,182400,130468940,6630,6630,6630,6630,428
|
|
20231208,182300,130468940,6630,6630,6630,6630,0
|
|
20231208,182200,130468940,6630,6630,6630,6630,0
|
|
20231208,182100,130468940,6630,6630,6630,6630,0
|
|
20231208,182000,130468940,6630,6630,6630,6630,0
|
|
20231208,181900,130468940,6630,6630,6630,6630,0
|
|
20231208,181800,130468940,6630,6630,6630,6630,0
|
|
20231208,181700,130468940,6630,6630,6630,6630,0
|
|
20231208,181600,130468940,6630,6630,6630,6630,0
|
|
20231208,181500,130468940,6630,6630,6630,6630,0
|
|
20231208,181400,130468940,6630,6630,6630,6630,0
|
|
20231208,181300,130468940,6630,6630,6630,6630,0
|
|
20231208,181200,130468940,6630,6630,6630,6630,0
|
|
20231208,181100,130468940,6630,6630,6630,6630,0
|
|
20231208,181000,130468940,6630,6630,6630,6630,0
|
|
20231208,180900,130468940,6630,6630,6630,6630,0
|
|
20231208,180800,130468940,6630,6630,6630,6630,0
|
|
20231208,180700,130468940,6630,6630,6630,6630,0
|
|
20231208,180600,130468940,6630,6630,6630,6630,0
|
|
20231208,180500,130468940,6630,6630,6630,6630,0
|
|
20231208,180400,130468940,6630,6630,6630,6630,0
|
|
20231208,180300,130468940,6630,6630,6630,6630,0
|
|
20231208,180200,130468940,6630,6630,6630,6630,0
|
|
20231208,180100,130468940,6630,6630,6630,6630,0
|
|
20231208,180000,130468940,6630,6630,6630,6630,0
|
|
20231208,175900,130468940,6630,6630,6630,6630,0
|
|
20231208,175800,130468940,6630,6630,6630,6630,0
|
|
20231208,175700,130468940,6630,6630,6630,6630,0
|
|
20231208,175600,130468940,6630,6630,6630,6630,0
|
|
20231208,175500,130468940,6630,6630,6630,6630,0
|
|
20231208,175400,130468940,6630,6630,6630,6630,428
|
|
20231208,175300,130468940,6630,6630,6630,6630,0
|
|
20231208,175200,130468940,6630,6630,6630,6630,0
|
|
20231208,175100,130468940,6630,6630,6630,6630,0
|
|
20231208,175000,130468940,6630,6630,6630,6630,0
|
|
20231208,174900,130468940,6630,6630,6630,6630,0
|
|
20231208,174800,130468940,6630,6630,6630,6630,0
|
|
20231208,174700,130468940,6630,6630,6630,6630,0
|
|
20231208,174600,130468940,6630,6630,6630,6630,0
|
|
20231208,174500,130468940,6630,6630,6630,6630,0
|
|
20231208,174400,130468940,6630,6630,6630,6630,0
|
|
20231208,174300,130468940,6630,6630,6630,6630,0
|
|
20231208,174200,130468940,6630,6630,6630,6630,0
|
|
20231208,174100,130468940,6630,6630,6630,6630,0
|
|
20231208,174000,130468940,6630,6630,6630,6630,0
|
|
20231208,173900,130468940,6630,6630,6630,6630,0
|
|
20231208,173800,130468940,6630,6630,6630,6630,0
|
|
20231208,173700,130468940,6630,6630,6630,6630,0
|
|
20231208,173600,130468940,6630,6630,6630,6630,0
|
|
20231208,173500,130468940,6630,6630,6630,6630,0
|
|
20231208,173400,130468940,6630,6630,6630,6630,0
|
|
20231208,173300,130468940,6630,6630,6630,6630,0
|
|
20231208,173200,130468940,6630,6630,6630,6630,0
|
|
20231208,173100,130468940,6630,6630,6630,6630,0
|
|
20231208,173000,130468940,6630,6630,6630,6630,0
|
|
20231208,172900,130468940,6630,6630,6630,6630,0
|
|
20231208,172800,130468940,6630,6630,6630,6630,0
|
|
20231208,172700,130468940,6630,6630,6630,6630,0
|
|
20231208,172600,130468940,6630,6630,6630,6630,0
|
|
20231208,172500,130468940,6630,6630,6630,6630,0
|
|
20231208,172400,130468940,6630,6630,6630,6630,428
|
|
20231208,172300,130468940,6630,6630,6630,6630,0
|
|
20231208,172200,130468940,6630,6630,6630,6630,0
|
|
20231208,172100,130468940,6630,6630,6630,6630,0
|
|
20231208,172000,130468940,6630,6630,6630,6630,0
|
|
20231208,171900,130468940,6630,6630,6630,6630,0
|
|
20231208,171800,130468940,6630,6630,6630,6630,0
|
|
20231208,171700,130468940,6630,6630,6630,6630,0
|
|
20231208,171600,130468940,6630,6630,6630,6630,0
|
|
20231208,171500,130468940,6630,6630,6630,6630,0
|
|
20231208,171400,130468940,6630,6630,6630,6630,0
|
|
20231208,171300,130468940,6630,6630,6630,6630,0
|
|
20231208,171200,130468940,6630,6630,6630,6630,0
|
|
20231208,171100,130468940,6630,6630,6630,6630,0
|
|
20231208,171000,130468940,6630,6630,6630,6630,0
|
|
20231208,170900,130468940,6630,6630,6630,6630,0
|
|
20231208,170800,130468940,6630,6630,6630,6630,0
|
|
20231208,170700,130468940,6630,6630,6630,6630,0
|
|
20231208,170600,130468940,6630,6630,6630,6630,0
|
|
20231208,170500,130468940,6630,6630,6630,6630,0
|
|
20231208,170400,130468940,6630,6630,6630,6630,0
|
|
20231208,170300,130468940,6630,6630,6630,6630,0
|
|
20231208,170200,130468940,6630,6630,6630,6630,0
|
|
20231208,170100,130468940,6630,6630,6630,6630,0
|
|
20231208,170000,130468940,6630,6630,6630,6630,0
|
|
20231208,165900,130468940,6630,6630,6630,6630,0
|
|
20231208,165800,130468940,6630,6630,6630,6630,0
|
|
20231208,165700,130468940,6630,6630,6630,6630,0
|
|
20231208,165600,130468940,6630,6630,6630,6630,0
|
|
20231208,165500,130468940,6630,6630,6630,6630,0
|
|
20231208,165400,130468940,6630,6630,6630,6630,428
|
|
20231208,165300,130468940,6630,6630,6630,6630,0
|
|
20231208,165200,130468940,6630,6630,6630,6630,0
|
|
20231208,165100,130468940,6630,6630,6630,6630,0
|
|
20231208,165000,130468940,6630,6630,6630,6630,0
|
|
20231208,164900,130468940,6630,6630,6630,6630,0
|
|
20231208,164800,130468940,6630,6630,6630,6630,0
|
|
20231208,164700,130468940,6630,6630,6630,6630,0
|
|
20231208,164600,130468940,6630,6630,6630,6630,0
|
|
20231208,164500,130468940,6630,6630,6630,6630,0
|
|
20231208,164400,130468940,6630,6630,6630,6630,0
|
|
20231208,164300,130468940,6630,6630,6630,6630,0
|
|
20231208,164200,130468940,6630,6630,6630,6630,0
|
|
20231208,164100,130468940,6630,6630,6630,6630,0
|
|
20231208,164000,130468940,6630,6630,6630,6630,0
|
|
20231208,163900,130468940,6630,6630,6630,6630,0
|
|
20231208,163800,130468940,6630,6630,6630,6630,0
|
|
20231208,163700,130468940,6630,6630,6630,6630,0
|
|
20231208,163600,130468940,6630,6630,6630,6630,0
|
|
20231208,163500,130468940,6630,6630,6630,6630,0
|
|
20231208,163400,130468940,6630,6630,6630,6630,0
|
|
20231208,163300,130468940,6630,6630,6630,6630,0
|
|
20231208,163200,130468940,6630,6630,6630,6630,0
|
|
20231208,163100,130468940,6630,6630,6630,6630,0
|
|
20231208,163000,130468940,6630,6630,6630,6630,0
|
|
20231208,162900,130468940,6630,6630,6630,6630,0
|
|
20231208,162800,130468940,6630,6630,6630,6630,0
|
|
20231208,162700,130468940,6630,6630,6630,6630,0
|
|
20231208,162600,130468940,6630,6630,6630,6630,0
|
|
20231208,162500,130468940,6630,6630,6630,6630,0
|
|
20231208,162400,130468940,6630,6630,6630,6630,428
|
|
20231208,162300,130468940,6630,6630,6630,6630,0
|
|
20231208,162200,130468940,6630,6630,6630,6630,0
|
|
20231208,162100,130468940,6630,6630,6630,6630,0
|
|
20231208,162000,130468940,6630,6630,6630,6630,0
|
|
20231208,161900,130468940,6630,6630,6630,6630,0
|
|
20231208,161800,130468940,6630,6630,6630,6630,0
|
|
20231208,161700,130468940,6630,6630,6630,6630,0
|
|
20231208,161600,130468940,6630,6630,6630,6630,0
|
|
20231208,161500,130468940,6630,6630,6630,6630,0
|
|
20231208,161400,130468940,6630,6630,6630,6630,0
|
|
20231208,161300,130468940,6630,6630,6630,6630,0
|
|
20231208,161200,130468940,6630,6630,6630,6630,0
|
|
20231208,161100,130468940,6630,6630,6630,6630,0
|
|
20231208,161000,130468940,6630,6630,6630,6630,0
|
|
20231208,160900,130468940,6630,6630,6630,6630,0
|
|
20231208,160800,130468940,6630,6630,6630,6630,0
|
|
20231208,160700,130468940,6630,6630,6630,6630,0
|
|
20231208,160600,130468940,6630,6630,6630,6630,0
|
|
20231208,160500,130468940,6630,6630,6630,6630,0
|
|
20231208,160400,130468940,6630,6630,6630,6630,0
|
|
20231208,160300,130468940,6630,6630,6630,6630,0
|
|
20231208,160200,130468940,6630,6630,6630,6630,0
|
|
20231208,160100,130468940,6630,6630,6630,6630,0
|
|
20231208,160000,130468940,6630,6630,6630,6630,0
|
|
20231208,155900,130468940,6630,6630,6630,6630,0
|
|
20231208,155800,130468940,6630,6630,6630,6630,0
|
|
20231208,155700,130468940,6630,6630,6630,6630,0
|
|
20231208,155600,130468940,6630,6630,6630,6630,0
|
|
20231208,155500,130468940,6630,6630,6630,6630,0
|
|
20231208,155400,130468940,6630,6630,6630,6630,428
|
|
20231208,155300,130468940,6630,6630,6630,6630,0
|
|
20231208,155200,130468940,6630,6630,6630,6630,0
|
|
20231208,155100,130468940,6630,6630,6630,6630,0
|
|
20231208,155000,130468940,6630,6630,6630,6630,0
|
|
20231208,154900,130468940,6630,6630,6630,6630,0
|
|
20231208,154800,130468940,6630,6630,6630,6630,0
|
|
20231208,154700,130468940,6630,6630,6630,6630,0
|
|
20231208,154600,130468940,6630,6630,6630,6630,0
|
|
20231208,154500,130468940,6630,6630,6630,6630,0
|
|
20231208,154400,130468940,6630,6630,6630,6630,0
|
|
20231208,154300,130468940,6630,6630,6630,6630,0
|
|
20231208,154200,130468940,6630,6630,6630,6630,0
|
|
20231208,154100,130468940,6630,6630,6630,6630,0
|
|
20231208,154000,130468940,6630,6630,6630,6630,0
|
|
20231208,153900,130468940,6630,6630,6630,6630,0
|
|
20231208,153800,130468940,6630,6630,6630,6630,0
|
|
20231208,153700,130468940,6630,6630,6630,6630,0
|
|
20231208,153600,130468940,6630,6630,6630,6630,0
|
|
20231208,153500,130468940,6630,6630,6630,6630,0
|
|
20231208,153400,130468940,6630,6630,6630,6630,0
|
|
20231208,153300,130468940,6630,6630,6630,6630,0
|
|
20231208,153200,130468940,6630,6630,6630,6630,0
|
|
20231208,153100,130468940,6630,6630,6630,6630,0
|
|
20231208,153000,130468940,6630,6630,6630,6630,428
|
|
20231208,152900,127631300,6650,6650,6650,6650,0
|
|
20231208,152800,127631300,6650,6650,6650,6650,0
|
|
20231208,152700,127631300,6650,6650,6650,6650,0
|
|
20231208,152600,127631300,6650,6650,6650,6650,0
|
|
20231208,152500,127631300,6650,6650,6650,6650,0
|
|
20231208,152400,127631300,6650,6650,6650,6650,0
|
|
20231208,152300,127631300,6650,6650,6650,6650,0
|
|
20231208,152200,127631300,6650,6650,6650,6650,0
|
|
20231208,152100,127631300,6650,6650,6650,6650,0
|
|
20231208,152000,127631300,6650,6650,6650,6650,0
|
|
20231208,151900,127631300,6650,6610,6650,6610,60
|
|
20231208,151800,127233390,6610,6610,6610,6610,5
|
|
20231208,151700,127200340,6610,6610,6610,6610,5
|
|
20231208,151600,127167290,6610,6620,6620,6610,837
|
|
20231208,151500,121634300,6630,6630,6630,6630,104
|
|
20231208,151400,120944780,6630,6630,6630,6630,308
|
|
20231208,151300,118902740,6630,6640,6640,6630,302
|
|
20231208,151200,116900430,6650,6650,6650,6650,0
|
|
20231208,151100,116900430,6650,6650,6650,6650,0
|
|
20231208,151000,116900430,6650,6650,6650,6650,3
|
|
20231208,150900,116880480,6640,6640,6640,6640,0
|
|
20231208,150800,116880480,6640,6640,6640,6640,126
|
|
20231208,150700,116043840,6630,6630,6630,6630,88
|
|
20231208,150600,115460400,6640,6640,6640,6640,0
|
|
20231208,150500,115460400,6640,6640,6640,6640,9
|
|
20231208,150400,115400640,6640,6640,6640,6640,394
|
|
20231208,150300,112784480,6640,6640,6640,6640,0
|
|
20231208,150200,112784480,6640,6640,6640,6640,0
|
|
20231208,150100,112784480,6640,6640,6640,6640,0
|
|
20231208,150000,112784480,6640,6640,6640,6640,251
|
|
20231208,145900,111117840,6640,6640,6640,6640,0
|
|
20231208,145800,111117840,6640,6640,6640,6640,0
|
|
20231208,145700,111117840,6640,6640,6640,6640,0
|
|
20231208,145600,111117840,6640,6640,6640,6640,150
|
|
20231208,145500,110121840,6640,6640,6640,6640,0
|
|
20231208,145400,110121840,6640,6640,6640,6640,0
|
|
20231208,145300,110121840,6640,6640,6640,6640,0
|
|
20231208,145200,110121840,6640,6640,6640,6640,41
|
|
20231208,145100,109849600,6640,6640,6640,6640,0
|
|
20231208,145000,109849600,6640,6640,6640,6640,0
|
|
20231208,144900,109849600,6640,6640,6640,6640,409
|
|
20231208,144800,107133840,6640,6640,6640,6640,0
|
|
20231208,144700,107133840,6640,6640,6640,6640,0
|
|
20231208,144600,107133840,6640,6640,6640,6640,0
|
|
20231208,144500,107133840,6640,6640,6640,6640,0
|
|
20231208,144400,107133840,6640,6640,6640,6640,0
|
|
20231208,144300,107133840,6640,6640,6640,6640,1
|
|
20231208,144200,107127200,6640,6640,6640,6640,0
|
|
20231208,144100,107127200,6640,6640,6640,6640,1
|
|
20231208,144000,107120560,6640,6640,6640,6640,74
|
|
20231208,143900,106629200,6640,6640,6640,6640,226
|
|
20231208,143800,105128560,6630,6630,6630,6630,0
|
|
20231208,143700,105128560,6630,6630,6630,6630,0
|
|
20231208,143600,105128560,6630,6630,6630,6630,40
|
|
20231208,143500,104863360,6630,6630,6630,6630,80
|
|
20231208,143400,104332960,6640,6640,6640,6640,300
|
|
20231208,143300,102340960,6640,6640,6640,6640,51
|
|
20231208,143200,102002320,6640,6640,6640,6640,0
|
|
20231208,143100,102002320,6640,6640,6640,6640,0
|
|
20231208,143000,102002320,6640,6640,6640,6640,138
|
|
20231208,142900,101086000,6650,6650,6650,6650,0
|
|
20231208,142800,101086000,6650,6650,6650,6650,0
|
|
20231208,142700,101086000,6650,6650,6650,6650,0
|
|
20231208,142600,101086000,6650,6650,6650,6650,282
|
|
20231208,142500,99210700,6650,6650,6650,6650,0
|
|
20231208,142400,99210700,6650,6650,6650,6650,0
|
|
20231208,142300,99210700,6650,6650,6650,6650,0
|
|
20231208,142200,99210700,6650,6650,6650,6650,7
|
|
20231208,142100,99164150,6650,6650,6650,6650,2
|
|
20231208,142000,99150850,6650,6640,6650,6640,163
|
|
20231208,141900,98067020,6640,6640,6640,6640,0
|
|
20231208,141800,98067020,6640,6640,6640,6640,0
|
|
20231208,141700,98067020,6640,6640,6640,6640,0
|
|
20231208,141600,98067020,6640,6640,6640,6640,0
|
|
20231208,141500,98067020,6640,6640,6640,6640,0
|
|
20231208,141400,98067020,6640,6640,6640,6640,0
|
|
20231208,141300,98067020,6640,6640,6640,6640,0
|
|
20231208,141200,98067020,6640,6640,6640,6640,2
|
|
20231208,141100,98053740,6640,6630,6640,6630,256
|
|
20231208,141000,96354730,6630,6630,6630,6630,0
|
|
20231208,140900,96354730,6630,6630,6630,6630,0
|
|
20231208,140800,96354730,6630,6630,6630,6630,0
|
|
20231208,140700,96354730,6630,6630,6630,6630,0
|
|
20231208,140600,96354730,6630,6630,6630,6630,0
|
|
20231208,140500,96354730,6630,6630,6630,6630,0
|
|
20231208,140400,96354730,6630,6630,6630,6630,38
|
|
20231208,140300,96102790,6630,6630,6630,6630,40
|
|
20231208,140200,95837590,6630,6630,6630,6630,40
|
|
20231208,140100,95572390,6630,6630,6630,6620,48
|
|
20231208,140000,95254240,6630,6630,6630,6630,0
|
|
20231208,135900,95254240,6630,6630,6630,6630,2
|
|
20231208,135800,95240980,6630,6630,6630,6630,0
|
|
20231208,135700,95240980,6630,6630,6630,6630,0
|
|
20231208,135600,95240980,6630,6630,6630,6630,0
|
|
20231208,135500,95240980,6630,6630,6630,6630,0
|
|
20231208,135400,95240980,6630,6630,6630,6630,0
|
|
20231208,135300,95240980,6630,6630,6630,6630,0
|
|
20231208,135200,95240980,6630,6630,6630,6630,0
|
|
20231208,135100,95240980,6630,6630,6630,6630,0
|
|
20231208,135000,95240980,6630,6630,6630,6630,310
|
|
20231208,134900,93185680,6630,6630,6630,6630,0
|
|
20231208,134800,93185680,6630,6630,6630,6630,0
|
|
20231208,134700,93185680,6630,6630,6630,6630,0
|
|
20231208,134600,93185680,6630,6630,6630,6630,185
|
|
20231208,134500,91959130,6630,6630,6630,6630,0
|
|
20231208,134400,91959130,6630,6630,6630,6630,0
|
|
20231208,134300,91959130,6630,6630,6630,6630,0
|
|
20231208,134200,91959130,6630,6630,6630,6630,0
|
|
20231208,134100,91959130,6630,6630,6630,6630,0
|
|
20231208,134000,91959130,6630,6630,6630,6630,0
|
|
20231208,133900,91959130,6630,6630,6630,6630,0
|
|
20231208,133800,91959130,6630,6630,6630,6630,0
|
|
20231208,133700,91959130,6630,6630,6630,6630,1
|
|
20231208,133600,91952500,6620,6620,6620,6620,0
|
|
20231208,133500,91952500,6620,6620,6620,6620,0
|
|
20231208,133400,91952500,6620,6620,6620,6620,0
|
|
20231208,133300,91952500,6620,6620,6620,6620,0
|
|
20231208,133200,91952500,6620,6620,6620,6620,0
|
|
20231208,133100,91952500,6620,6620,6620,6620,0
|
|
20231208,133000,91952500,6620,6620,6620,6620,0
|
|
20231208,132900,91952500,6620,6620,6620,6620,0
|
|
20231208,132800,91952500,6620,6620,6620,6620,0
|
|
20231208,132700,91952500,6620,6620,6620,6620,0
|
|
20231208,132600,91952500,6620,6620,6620,6620,0
|
|
20231208,132500,91952500,6620,6620,6620,6620,0
|
|
20231208,132400,91952500,6620,6620,6620,6620,0
|
|
20231208,132300,91952500,6620,6620,6620,6620,0
|
|
20231208,132200,91952500,6620,6620,6620,6620,0
|
|
20231208,132100,91952500,6620,6620,6620,6620,0
|
|
20231208,132000,91952500,6620,6620,6620,6620,0
|
|
20231208,131900,91952500,6620,6620,6620,6620,0
|
|
20231208,131800,91952500,6620,6620,6620,6620,1
|
|
20231208,131700,91945880,6620,6620,6620,6620,0
|
|
20231208,131600,91945880,6620,6620,6620,6620,0
|
|
20231208,131500,91945880,6620,6620,6620,6620,0
|
|
20231208,131400,91945880,6620,6620,6620,6620,0
|
|
20231208,131300,91945880,6620,6620,6620,6620,0
|
|
20231208,131200,91945880,6620,6620,6620,6620,0
|
|
20231208,131100,91945880,6620,6620,6620,6620,0
|
|
20231208,131000,91945880,6620,6620,6620,6620,0
|
|
20231208,130900,91945880,6620,6620,6620,6620,0
|
|
20231208,130800,91945880,6620,6620,6620,6620,0
|
|
20231208,130700,91945880,6620,6620,6620,6620,0
|
|
20231208,130600,91945880,6620,6620,6620,6620,63
|
|
20231208,130500,91528820,6630,6630,6630,6630,0
|
|
20231208,130400,91528820,6630,6630,6630,6630,0
|
|
20231208,130300,91528820,6630,6630,6630,6630,0
|
|
20231208,130200,91528820,6630,6630,6630,6630,2
|
|
20231208,130100,91515560,6630,6620,6630,6620,103
|
|
20231208,130000,90832690,6620,6620,6620,6620,0
|
|
20231208,125900,90832690,6620,6620,6620,6620,0
|
|
20231208,125800,90832690,6620,6620,6620,6620,0
|
|
20231208,125700,90832690,6620,6620,6620,6620,0
|
|
20231208,125600,90832690,6620,6620,6620,6620,0
|
|
20231208,125500,90832690,6620,6630,6630,6620,492
|
|
20231208,125400,87575500,6620,6620,6620,6620,0
|
|
20231208,125300,87575500,6620,6620,6620,6620,0
|
|
20231208,125200,87575500,6620,6620,6620,6620,0
|
|
20231208,125100,87575500,6620,6620,6620,6620,0
|
|
20231208,125000,87575500,6620,6620,6620,6620,0
|
|
20231208,124900,87575500,6620,6620,6620,6620,0
|
|
20231208,124800,87575500,6620,6620,6620,6620,0
|
|
20231208,124700,87575500,6620,6620,6620,6620,0
|
|
20231208,124600,87575500,6620,6620,6620,6620,0
|
|
20231208,124500,87575500,6620,6620,6620,6620,0
|
|
20231208,124400,87575500,6620,6620,6620,6620,10
|
|
20231208,124300,87509300,6660,6660,6660,6660,0
|
|
20231208,124200,87509300,6660,6660,6660,6660,0
|
|
20231208,124100,87509300,6660,6660,6660,6660,0
|
|
20231208,124000,87509300,6660,6660,6660,6660,0
|
|
20231208,123900,87509300,6660,6660,6660,6660,0
|
|
20231208,123800,87509300,6660,6660,6660,6660,1
|
|
20231208,123700,87502640,6660,6660,6660,6660,0
|
|
20231208,123600,87502640,6660,6660,6660,6660,0
|
|
20231208,123500,87502640,6660,6660,6660,6660,0
|
|
20231208,123400,87502640,6660,6660,6660,6660,0
|
|
20231208,123300,87502640,6660,6660,6660,6660,0
|
|
20231208,123200,87502640,6660,6660,6660,6660,0
|
|
20231208,123100,87502640,6660,6660,6660,6660,0
|
|
20231208,123000,87502640,6660,6660,6660,6660,0
|
|
20231208,122900,87502640,6660,6660,6660,6660,0
|
|
20231208,122800,87502640,6660,6660,6660,6660,0
|
|
20231208,122700,87502640,6660,6660,6660,6660,0
|
|
20231208,122600,87502640,6660,6660,6660,6660,0
|
|
20231208,122500,87502640,6660,6660,6660,6660,150
|
|
20231208,122400,86503640,6660,6660,6660,6660,0
|
|
20231208,122300,86503640,6660,6660,6660,6660,0
|
|
20231208,122200,86503640,6660,6660,6660,6660,0
|
|
20231208,122100,86503640,6660,6660,6660,6660,0
|
|
20231208,122000,86503640,6660,6660,6660,6660,20
|
|
20231208,121900,86370440,6660,6660,6660,6660,0
|
|
20231208,121800,86370440,6660,6660,6660,6660,0
|
|
20231208,121700,86370440,6660,6660,6660,6660,0
|
|
20231208,121600,86370440,6660,6630,6660,6630,211
|
|
20231208,121500,84969240,6620,6620,6620,6620,0
|
|
20231208,121400,84969240,6620,6620,6620,6620,0
|
|
20231208,121300,84969240,6620,6620,6620,6620,0
|
|
20231208,121200,84969240,6620,6620,6620,6620,0
|
|
20231208,121100,84969240,6620,6620,6620,6620,0
|
|
20231208,121000,84969240,6620,6620,6620,6620,0
|
|
20231208,120900,84969240,6620,6620,6620,6620,0
|
|
20231208,120800,84969240,6620,6620,6620,6620,0
|
|
20231208,120700,84969240,6620,6620,6620,6620,0
|
|
20231208,120600,84969240,6620,6620,6620,6620,479
|
|
20231208,120500,81798260,6620,6620,6620,6620,21
|
|
20231208,120400,81659240,6630,6630,6630,6630,0
|
|
20231208,120300,81659240,6630,6630,6630,6630,0
|
|
20231208,120200,81659240,6630,6630,6630,6630,0
|
|
20231208,120100,81659240,6630,6630,6630,6630,0
|
|
20231208,120000,81659240,6630,6630,6630,6630,0
|
|
20231208,115900,81659240,6630,6630,6630,6630,0
|
|
20231208,115800,81659240,6630,6630,6630,6630,0
|
|
20231208,115700,81659240,6630,6630,6630,6630,0
|
|
20231208,115600,81659240,6630,6630,6630,6630,0
|
|
20231208,115500,81659240,6630,6630,6630,6630,0
|
|
20231208,115400,81659240,6630,6630,6630,6630,0
|
|
20231208,115300,81659240,6630,6630,6630,6630,0
|
|
20231208,115200,81659240,6630,6630,6630,6630,0
|
|
20231208,115100,81659240,6630,6630,6630,6630,0
|
|
20231208,115000,81659240,6630,6630,6630,6630,1
|
|
20231208,114900,81652610,6630,6630,6630,6630,0
|
|
20231208,114800,81652610,6630,6630,6630,6630,0
|
|
20231208,114700,81652610,6630,6630,6630,6630,0
|
|
20231208,114600,81652610,6630,6630,6630,6630,0
|
|
20231208,114500,81652610,6630,6630,6630,6630,4
|
|
20231208,114400,81626090,6600,6620,6620,6600,1000
|
|
20231208,114300,75016750,6630,6630,6630,6630,13
|
|
20231208,114200,74930560,6630,6630,6630,6630,7
|
|
20231208,114100,74884150,6630,6630,6630,6630,10
|
|
20231208,114000,74817850,6630,6630,6630,6630,0
|
|
20231208,113900,74817850,6630,6630,6630,6630,0
|
|
20231208,113800,74817850,6630,6630,6630,6630,0
|
|
20231208,113700,74817850,6630,6630,6630,6630,0
|
|
20231208,113600,74817850,6630,6630,6630,6630,0
|
|
20231208,113500,74817850,6630,6630,6630,6630,0
|
|
20231208,113400,74817850,6630,6640,6640,6630,124
|
|
20231208,113300,73995630,6630,6630,6630,6630,0
|
|
20231208,113200,73995630,6630,6630,6630,6630,0
|
|
20231208,113100,73995630,6630,6630,6630,6630,0
|
|
20231208,113000,73995630,6630,6630,6630,6630,0
|
|
20231208,112900,73995630,6630,6630,6630,6630,0
|
|
20231208,112800,73995630,6630,6630,6630,6630,1
|
|
20231208,112700,73989000,6650,6650,6650,6650,0
|
|
20231208,112600,73989000,6650,6650,6650,6650,0
|
|
20231208,112500,73989000,6650,6650,6650,6650,0
|
|
20231208,112400,73989000,6650,6650,6650,6650,0
|
|
20231208,112300,73989000,6650,6650,6650,6650,0
|
|
20231208,112200,73989000,6650,6650,6650,6650,0
|
|
20231208,112100,73989000,6650,6650,6650,6650,0
|
|
20231208,112000,73989000,6650,6650,6650,6650,10
|
|
20231208,111900,73922500,6660,6660,6660,6660,6
|
|
20231208,111800,73882540,6610,6640,6640,6610,400
|
|
20231208,111700,71236120,6640,6640,6640,6640,0
|
|
20231208,111600,71236120,6640,6640,6640,6640,0
|
|
20231208,111500,71236120,6640,6650,6650,6640,290
|
|
20231208,111400,69307630,6650,6650,6650,6650,0
|
|
20231208,111300,69307630,6650,6650,6650,6650,56
|
|
20231208,111200,68935230,6650,6650,6650,6650,0
|
|
20231208,111100,68935230,6650,6650,6650,6650,0
|
|
20231208,111000,68935230,6650,6650,6650,6650,0
|
|
20231208,110900,68935230,6650,6650,6650,6650,0
|
|
20231208,110800,68935230,6650,6650,6650,6650,257
|
|
20231208,110700,67226180,6650,6650,6650,6650,0
|
|
20231208,110600,67226180,6650,6650,6650,6650,0
|
|
20231208,110500,67226180,6650,6650,6650,6650,5
|
|
20231208,110400,67192930,6650,6650,6650,6650,10
|
|
20231208,110300,67126430,6650,6650,6650,6650,18
|
|
20231208,110200,67006730,6650,6650,6650,6650,0
|
|
20231208,110100,67006730,6650,6650,6650,6650,0
|
|
20231208,110000,67006730,6650,6650,6650,6650,24
|
|
20231208,105900,66847130,6650,6650,6650,6650,0
|
|
20231208,105800,66847130,6650,6650,6650,6650,0
|
|
20231208,105700,66847130,6650,6650,6650,6650,41
|
|
20231208,105600,66574480,6650,6650,6650,6650,0
|
|
20231208,105500,66574480,6650,6650,6650,6650,0
|
|
20231208,105400,66574480,6650,6650,6650,6650,0
|
|
20231208,105300,66574480,6650,6650,6650,6650,0
|
|
20231208,105200,66574480,6650,6650,6650,6650,0
|
|
20231208,105100,66574480,6650,6650,6650,6650,0
|
|
20231208,105000,66574480,6650,6650,6650,6650,0
|
|
20231208,104900,66574480,6650,6650,6650,6650,1
|
|
20231208,104800,66567830,6640,6640,6640,6640,0
|
|
20231208,104700,66567830,6640,6640,6640,6640,289
|
|
20231208,104600,64648870,6640,6640,6640,6640,0
|
|
20231208,104500,64648870,6640,6640,6640,6640,0
|
|
20231208,104400,64648870,6640,6640,6640,6640,0
|
|
20231208,104300,64648870,6640,6640,6640,6640,0
|
|
20231208,104200,64648870,6640,6630,6640,6630,97
|
|
20231208,104100,64005240,6630,6630,6630,6630,126
|
|
20231208,104000,63169860,6630,6630,6630,6630,0
|
|
20231208,103900,63169860,6630,6630,6630,6630,0
|
|
20231208,103800,63169860,6630,6630,6630,6630,0
|
|
20231208,103700,63169860,6630,6630,6630,6630,415
|
|
20231208,103600,60418410,6630,6630,6630,6630,176
|
|
20231208,103500,59251530,6630,6650,6650,6630,467
|
|
20231208,103400,56151380,6650,6650,6650,6650,281
|
|
20231208,103300,54282730,6670,6670,6670,6670,0
|
|
20231208,103200,54282730,6670,6670,6670,6670,0
|
|
20231208,103100,54282730,6670,6670,6670,6670,4
|
|
20231208,103000,54256050,6670,6670,6670,6670,0
|
|
20231208,102900,54256050,6670,6670,6670,6670,0
|
|
20231208,102800,54256050,6670,6650,6670,6650,73
|
|
20231208,102700,53769840,6650,6650,6650,6650,24
|
|
20231208,102600,53610240,6650,6650,6650,6650,0
|
|
20231208,102500,53610240,6650,6650,6650,6650,346
|
|
20231208,102400,51309340,6650,6650,6650,6650,0
|
|
20231208,102300,51309340,6650,6650,6650,6650,661
|
|
20231208,102200,46913690,6650,6650,6650,6650,0
|
|
20231208,102100,46913690,6650,6650,6650,6650,0
|
|
20231208,102000,46913690,6650,6650,6650,6650,0
|
|
20231208,101900,46913690,6650,6650,6650,6650,0
|
|
20231208,101800,46913690,6650,6650,6650,6650,0
|
|
20231208,101700,46913690,6650,6650,6650,6650,1
|
|
20231208,101600,46907040,6640,6640,6640,6640,0
|
|
20231208,101500,46907040,6640,6640,6640,6640,0
|
|
20231208,101400,46907040,6640,6640,6640,6640,13
|
|
20231208,101300,46820720,6660,6660,6660,6660,0
|
|
20231208,101200,46820720,6660,6660,6660,6660,0
|
|
20231208,101100,46820720,6660,6660,6660,6660,0
|
|
20231208,101000,46820720,6660,6660,6660,6660,0
|
|
20231208,100900,46820720,6660,6660,6660,6660,0
|
|
20231208,100800,46820720,6660,6660,6660,6660,0
|
|
20231208,100700,46820720,6660,6660,6660,6660,1
|
|
20231208,100600,46814060,6630,6660,6660,6630,774
|
|
20231208,100500,41681760,6650,6640,6650,6640,249
|
|
20231208,100400,40027380,6630,6630,6630,6630,22
|
|
20231208,100300,39881520,6620,6620,6620,6620,0
|
|
20231208,100200,39881520,6620,6620,6620,6620,0
|
|
20231208,100100,39881520,6620,6620,6620,6620,16
|
|
20231208,100000,39775600,6620,6620,6620,6620,0
|
|
20231208,095900,39775600,6620,6620,6620,6620,0
|
|
20231208,095800,39775600,6620,6620,6620,6620,0
|
|
20231208,095700,39775600,6620,6620,6620,6620,0
|
|
20231208,095600,39775600,6620,6620,6620,6620,120
|
|
20231208,095500,38981200,6610,6610,6610,6610,0
|
|
20231208,095400,38981200,6610,6600,6610,6600,906
|
|
20231208,095300,33000260,6600,6600,6600,6600,0
|
|
20231208,095200,33000260,6600,6600,6600,6600,15
|
|
20231208,095100,32901260,6600,6600,6600,6600,0
|
|
20231208,095000,32901260,6600,6600,6600,6600,0
|
|
20231208,094900,32901260,6600,6600,6600,6600,50
|
|
20231208,094800,32571260,6600,6600,6600,6600,0
|
|
20231208,094700,32571260,6600,6600,6600,6600,0
|
|
20231208,094600,32571260,6600,6600,6600,6600,0
|
|
20231208,094500,32571260,6600,6600,6600,6600,2
|
|
20231208,094400,32558060,6580,6580,6580,6580,0
|
|
20231208,094300,32558060,6580,6580,6580,6580,289
|
|
20231208,094200,30656440,6580,6580,6580,6580,100
|
|
20231208,094100,29998440,6580,6590,6590,6580,752
|
|
20231208,094000,25049070,6590,6590,6590,6590,100
|
|
20231208,093900,24390070,6590,6620,6620,6590,2023
|
|
20231208,093800,11057360,6640,6640,6640,6640,0
|
|
20231208,093700,11057360,6640,6640,6640,6640,0
|
|
20231208,093600,11057360,6640,6640,6640,6640,4
|
|
20231208,093500,11030800,6630,6630,6630,6630,200
|
|
20231208,093400,9704800,6630,6630,6630,6630,100
|
|
20231208,093300,9041800,6630,6630,6630,6630,5
|
|
20231208,093200,9008650,6620,6620,6620,6620,109
|
|
20231208,093100,8287070,6660,6660,6660,6660,0
|
|
20231208,093000,8287070,6660,6660,6660,6660,0
|
|
20231208,092900,8287070,6660,6660,6660,6660,0
|
|
20231208,092800,8287070,6660,6660,6660,6660,0
|
|
20231208,092700,8287070,6660,6660,6660,6660,0
|
|
20231208,092600,8287070,6660,6660,6660,6660,0
|
|
20231208,092500,8287070,6660,6660,6660,6660,0
|
|
20231208,092400,8287070,6660,6660,6660,6660,0
|
|
20231208,092300,8287070,6660,6660,6660,6660,0
|
|
20231208,092200,8287070,6660,6650,6660,6650,500
|
|
20231208,092100,4957460,6660,6610,6660,6610,194
|
|
20231208,092000,3668410,6610,6610,6610,6610,0
|
|
20231208,091900,3668410,6610,6610,6610,6610,0
|
|
20231208,091800,3668410,6610,6610,6610,6610,0
|
|
20231208,091700,3668410,6610,6610,6610,6610,98
|
|
20231208,091600,3020630,6610,6610,6610,6610,0
|
|
20231208,091500,3020630,6610,6610,6610,6610,0
|
|
20231208,091400,3020630,6610,6610,6610,6610,0
|
|
20231208,091300,3020630,6610,6610,6610,6610,0
|
|
20231208,091200,3020630,6610,6610,6610,6610,0
|
|
20231208,091100,3020630,6610,6590,6610,6590,325
|
|
20231208,091000,878600,6590,6590,6590,6590,0
|
|
20231208,090900,878600,6590,6590,6590,6590,0
|
|
20231208,090800,878600,6590,6580,6590,6570,11
|
|
20231208,090700,806300,6600,6600,6600,6600,0
|
|
20231208,090600,806300,6600,6600,6600,6600,5
|
|
20231208,090500,773300,6620,6620,6620,6620,0
|
|
20231208,090400,773300,6620,6620,6620,6620,0
|
|
20231208,090300,773300,6620,6620,6620,6620,0
|
|
20231208,090200,773300,6620,6620,6620,6620,0
|
|
20231208,090100,773300,6620,6620,6620,6620,0
|
|
20231208,090000,773300,6620,6610,6640,6580,117
|