618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191500,108404360,8100,8100,8100,8100,155
|
|
20231204,191400,108404360,8100,8100,8100,8100,0
|
|
20231204,191300,108404360,8100,8100,8100,8100,0
|
|
20231204,191200,108404360,8100,8100,8100,8100,0
|
|
20231204,191100,108404360,8100,8100,8100,8100,0
|
|
20231204,191000,108404360,8100,8100,8100,8100,0
|
|
20231204,190900,108404360,8100,8100,8100,8100,0
|
|
20231204,190800,108404360,8100,8100,8100,8100,0
|
|
20231204,190700,108404360,8100,8100,8100,8100,0
|
|
20231204,190600,108404360,8100,8100,8100,8100,0
|
|
20231204,190500,108404360,8100,8100,8100,8100,0
|
|
20231204,190400,108404360,8100,8100,8100,8100,0
|
|
20231204,190300,108404360,8100,8100,8100,8100,0
|
|
20231204,190200,108404360,8100,8100,8100,8100,0
|
|
20231204,190100,108404360,8100,8100,8100,8100,0
|
|
20231204,190000,108404360,8100,8100,8100,8100,0
|
|
20231204,185900,108404360,8100,8100,8100,8100,0
|
|
20231204,185800,108404360,8100,8100,8100,8100,0
|
|
20231204,185700,108404360,8100,8100,8100,8100,0
|
|
20231204,185600,108404360,8100,8100,8100,8100,0
|
|
20231204,185500,108404360,8100,8100,8100,8100,0
|
|
20231204,185400,108404360,8100,8100,8100,8100,0
|
|
20231204,185300,108404360,8100,8100,8100,8100,0
|
|
20231204,185200,108404360,8100,8100,8100,8100,0
|
|
20231204,185100,108404360,8100,8100,8100,8100,0
|
|
20231204,185000,108404360,8100,8100,8100,8100,0
|
|
20231204,184900,108404360,8100,8100,8100,8100,0
|
|
20231204,184800,108404360,8100,8100,8100,8100,0
|
|
20231204,184700,108404360,8100,8100,8100,8100,0
|
|
20231204,184600,108404360,8100,8100,8100,8100,0
|
|
20231204,184500,108404360,8100,8100,8100,8100,155
|
|
20231204,184400,108404360,8100,8100,8100,8100,0
|
|
20231204,184300,108404360,8100,8100,8100,8100,0
|
|
20231204,184200,108404360,8100,8100,8100,8100,0
|
|
20231204,184100,108404360,8100,8100,8100,8100,0
|
|
20231204,184000,108404360,8100,8100,8100,8100,0
|
|
20231204,183900,108404360,8100,8100,8100,8100,0
|
|
20231204,183800,108404360,8100,8100,8100,8100,0
|
|
20231204,183700,108404360,8100,8100,8100,8100,0
|
|
20231204,183600,108404360,8100,8100,8100,8100,0
|
|
20231204,183500,108404360,8100,8100,8100,8100,0
|
|
20231204,183400,108404360,8100,8100,8100,8100,0
|
|
20231204,183300,108404360,8100,8100,8100,8100,0
|
|
20231204,183200,108404360,8100,8100,8100,8100,0
|
|
20231204,183100,108404360,8100,8100,8100,8100,0
|
|
20231204,183000,108404360,8100,8100,8100,8100,0
|
|
20231204,182900,108404360,8100,8100,8100,8100,0
|
|
20231204,182800,108404360,8100,8100,8100,8100,0
|
|
20231204,182700,108404360,8100,8100,8100,8100,0
|
|
20231204,182600,108404360,8100,8100,8100,8100,0
|
|
20231204,182500,108404360,8100,8100,8100,8100,0
|
|
20231204,182400,108404360,8100,8100,8100,8100,0
|
|
20231204,182300,108404360,8100,8100,8100,8100,0
|
|
20231204,182200,108404360,8100,8100,8100,8100,0
|
|
20231204,182100,108404360,8100,8100,8100,8100,0
|
|
20231204,182000,108404360,8100,8100,8100,8100,0
|
|
20231204,181900,108404360,8100,8100,8100,8100,0
|
|
20231204,181800,108404360,8100,8100,8100,8100,0
|
|
20231204,181700,108404360,8100,8100,8100,8100,0
|
|
20231204,181600,108404360,8100,8100,8100,8100,0
|
|
20231204,181500,108404360,8100,8100,8100,8100,155
|
|
20231204,181400,108404360,8100,8100,8100,8100,0
|
|
20231204,181300,108404360,8100,8100,8100,8100,0
|
|
20231204,181200,108404360,8100,8100,8100,8100,0
|
|
20231204,181100,108404360,8100,8100,8100,8100,0
|
|
20231204,181000,108404360,8100,8100,8100,8100,0
|
|
20231204,180900,108404360,8100,8100,8100,8100,0
|
|
20231204,180800,108404360,8100,8100,8100,8100,0
|
|
20231204,180700,108404360,8100,8100,8100,8100,0
|
|
20231204,180600,108404360,8100,8100,8100,8100,0
|
|
20231204,180500,108404360,8100,8100,8100,8100,0
|
|
20231204,180400,108404360,8100,8100,8100,8100,0
|
|
20231204,180300,108404360,8100,8100,8100,8100,0
|
|
20231204,180200,108404360,8100,8100,8100,8100,0
|
|
20231204,180100,108404360,8100,8100,8100,8100,0
|
|
20231204,180000,108404360,8100,8100,8100,8100,0
|
|
20231204,175900,108404360,8100,8100,8100,8100,0
|
|
20231204,175800,108404360,8100,8100,8100,8100,0
|
|
20231204,175700,108404360,8100,8100,8100,8100,0
|
|
20231204,175600,108404360,8100,8100,8100,8100,0
|
|
20231204,175500,108404360,8100,8100,8100,8100,0
|
|
20231204,175400,108404360,8100,8100,8100,8100,0
|
|
20231204,175300,108404360,8100,8100,8100,8100,0
|
|
20231204,175200,108404360,8100,8100,8100,8100,0
|
|
20231204,175100,108404360,8100,8100,8100,8100,0
|
|
20231204,175000,108404360,8100,8100,8100,8100,0
|
|
20231204,174900,108404360,8100,8100,8100,8100,0
|
|
20231204,174800,108404360,8100,8100,8100,8100,0
|
|
20231204,174700,108404360,8100,8100,8100,8100,0
|
|
20231204,174600,108404360,8100,8100,8100,8100,0
|
|
20231204,174500,108404360,8100,8100,8100,8100,155
|
|
20231204,174400,108404360,8100,8100,8100,8100,0
|
|
20231204,174300,108404360,8100,8100,8100,8100,0
|
|
20231204,174200,108404360,8100,8100,8100,8100,0
|
|
20231204,174100,108404360,8100,8100,8100,8100,0
|
|
20231204,174000,108404360,8100,8100,8100,8100,0
|
|
20231204,173900,108404360,8100,8100,8100,8100,0
|
|
20231204,173800,108404360,8100,8100,8100,8100,0
|
|
20231204,173700,108404360,8100,8100,8100,8100,0
|
|
20231204,173600,108404360,8100,8100,8100,8100,0
|
|
20231204,173500,108404360,8100,8100,8100,8100,0
|
|
20231204,173400,108404360,8100,8100,8100,8100,0
|
|
20231204,173300,108404360,8100,8100,8100,8100,0
|
|
20231204,173200,108404360,8100,8100,8100,8100,0
|
|
20231204,173100,108404360,8100,8100,8100,8100,0
|
|
20231204,173000,108404360,8100,8100,8100,8100,0
|
|
20231204,172900,108404360,8100,8100,8100,8100,0
|
|
20231204,172800,108404360,8100,8100,8100,8100,0
|
|
20231204,172700,108404360,8100,8100,8100,8100,0
|
|
20231204,172600,108404360,8100,8100,8100,8100,0
|
|
20231204,172500,108404360,8100,8100,8100,8100,0
|
|
20231204,172400,108404360,8100,8100,8100,8100,0
|
|
20231204,172300,108404360,8100,8100,8100,8100,0
|
|
20231204,172200,108404360,8100,8100,8100,8100,0
|
|
20231204,172100,108404360,8100,8100,8100,8100,0
|
|
20231204,172000,108404360,8100,8100,8100,8100,0
|
|
20231204,171900,108404360,8100,8100,8100,8100,0
|
|
20231204,171800,108404360,8100,8100,8100,8100,0
|
|
20231204,171700,108404360,8100,8100,8100,8100,0
|
|
20231204,171600,108404360,8100,8100,8100,8100,0
|
|
20231204,171500,108404360,8100,8100,8100,8100,155
|
|
20231204,171400,108404360,8100,8100,8100,8100,0
|
|
20231204,171300,108404360,8100,8100,8100,8100,0
|
|
20231204,171200,108404360,8100,8100,8100,8100,0
|
|
20231204,171100,108404360,8100,8100,8100,8100,0
|
|
20231204,171000,108404360,8100,8100,8100,8100,0
|
|
20231204,170900,108404360,8100,8100,8100,8100,0
|
|
20231204,170800,108404360,8100,8100,8100,8100,0
|
|
20231204,170700,108404360,8100,8100,8100,8100,0
|
|
20231204,170600,108404360,8100,8100,8100,8100,0
|
|
20231204,170500,108404360,8100,8100,8100,8100,0
|
|
20231204,170400,108404360,8100,8100,8100,8100,0
|
|
20231204,170300,108404360,8100,8100,8100,8100,0
|
|
20231204,170200,108404360,8100,8100,8100,8100,0
|
|
20231204,170100,108404360,8100,8100,8100,8100,0
|
|
20231204,170000,108404360,8100,8100,8100,8100,0
|
|
20231204,165900,108404360,8100,8100,8100,8100,0
|
|
20231204,165800,108404360,8100,8100,8100,8100,0
|
|
20231204,165700,108404360,8100,8100,8100,8100,0
|
|
20231204,165600,108404360,8100,8100,8100,8100,0
|
|
20231204,165500,108404360,8100,8100,8100,8100,0
|
|
20231204,165400,108404360,8100,8100,8100,8100,0
|
|
20231204,165300,108404360,8100,8100,8100,8100,0
|
|
20231204,165200,108404360,8100,8100,8100,8100,0
|
|
20231204,165100,108404360,8100,8100,8100,8100,0
|
|
20231204,165000,108404360,8100,8100,8100,8100,0
|
|
20231204,164900,108404360,8100,8100,8100,8100,0
|
|
20231204,164800,108404360,8100,8100,8100,8100,0
|
|
20231204,164700,108404360,8100,8100,8100,8100,0
|
|
20231204,164600,108404360,8100,8100,8100,8100,0
|
|
20231204,164500,108404360,8100,8100,8100,8100,155
|
|
20231204,164400,108404360,8100,8100,8100,8100,0
|
|
20231204,164300,108404360,8100,8100,8100,8100,0
|
|
20231204,164200,108404360,8100,8100,8100,8100,0
|
|
20231204,164100,108404360,8100,8100,8100,8100,0
|
|
20231204,164000,108404360,8100,8100,8100,8100,0
|
|
20231204,163900,108404360,8100,8100,8100,8100,0
|
|
20231204,163800,108404360,8100,8100,8100,8100,0
|
|
20231204,163700,108404360,8100,8100,8100,8100,0
|
|
20231204,163600,108404360,8100,8100,8100,8100,0
|
|
20231204,163500,108404360,8100,8100,8100,8100,0
|
|
20231204,163400,108404360,8100,8100,8100,8100,0
|
|
20231204,163300,108404360,8100,8100,8100,8100,0
|
|
20231204,163200,108404360,8100,8100,8100,8100,0
|
|
20231204,163100,108404360,8100,8100,8100,8100,0
|
|
20231204,163000,108404360,8100,8100,8100,8100,0
|
|
20231204,162900,108404360,8100,8100,8100,8100,0
|
|
20231204,162800,108404360,8100,8100,8100,8100,0
|
|
20231204,162700,108404360,8100,8100,8100,8100,0
|
|
20231204,162600,108404360,8100,8100,8100,8100,0
|
|
20231204,162500,108404360,8100,8100,8100,8100,0
|
|
20231204,162400,108404360,8100,8100,8100,8100,0
|
|
20231204,162300,108404360,8100,8100,8100,8100,0
|
|
20231204,162200,108404360,8100,8100,8100,8100,0
|
|
20231204,162100,108404360,8100,8100,8100,8100,0
|
|
20231204,162000,108404360,8100,8100,8100,8100,0
|
|
20231204,161900,108404360,8100,8100,8100,8100,0
|
|
20231204,161800,108404360,8100,8100,8100,8100,0
|
|
20231204,161700,108404360,8100,8100,8100,8100,0
|
|
20231204,161600,108404360,8100,8100,8100,8100,0
|
|
20231204,161500,108404360,8100,8100,8100,8100,155
|
|
20231204,161400,108404360,8100,8100,8100,8100,0
|
|
20231204,161300,108404360,8100,8100,8100,8100,0
|
|
20231204,161200,108404360,8100,8100,8100,8100,0
|
|
20231204,161100,108404360,8100,8100,8100,8100,0
|
|
20231204,161000,108404360,8100,8100,8100,8100,0
|
|
20231204,160900,108404360,8100,8100,8100,8100,0
|
|
20231204,160800,108404360,8100,8100,8100,8100,0
|
|
20231204,160700,108404360,8100,8100,8100,8100,0
|
|
20231204,160600,108404360,8100,8100,8100,8100,0
|
|
20231204,160500,108404360,8100,8100,8100,8100,0
|
|
20231204,160400,108404360,8100,8100,8100,8100,0
|
|
20231204,160300,108404360,8100,8100,8100,8100,0
|
|
20231204,160200,108404360,8100,8100,8100,8100,0
|
|
20231204,160100,108404360,8100,8100,8100,8100,0
|
|
20231204,160000,108404360,8100,8100,8100,8100,0
|
|
20231204,155900,108404360,8100,8100,8100,8100,0
|
|
20231204,155800,108404360,8100,8100,8100,8100,0
|
|
20231204,155700,108404360,8100,8100,8100,8100,0
|
|
20231204,155600,108404360,8100,8100,8100,8100,0
|
|
20231204,155500,108404360,8100,8100,8100,8100,0
|
|
20231204,155400,108404360,8100,8100,8100,8100,0
|
|
20231204,155300,108404360,8100,8100,8100,8100,0
|
|
20231204,155200,108404360,8100,8100,8100,8100,0
|
|
20231204,155100,108404360,8100,8100,8100,8100,0
|
|
20231204,155000,108404360,8100,8100,8100,8100,0
|
|
20231204,154900,108404360,8100,8100,8100,8100,0
|
|
20231204,154800,108404360,8100,8100,8100,8100,0
|
|
20231204,154700,108404360,8100,8100,8100,8100,0
|
|
20231204,154600,108404360,8100,8100,8100,8100,0
|
|
20231204,154500,108404360,8100,8100,8100,8100,155
|
|
20231204,154400,108404360,8100,8100,8100,8100,0
|
|
20231204,154300,108404360,8100,8100,8100,8100,0
|
|
20231204,154200,108404360,8100,8100,8100,8100,0
|
|
20231204,154100,108404360,8100,8100,8100,8100,0
|
|
20231204,154000,108404360,8100,8100,8100,8100,0
|
|
20231204,153900,108404360,8100,8100,8100,8100,0
|
|
20231204,153800,108404360,8100,8100,8100,8100,0
|
|
20231204,153700,108404360,8100,8100,8100,8100,0
|
|
20231204,153600,108404360,8100,8100,8100,8100,0
|
|
20231204,153500,108404360,8100,8100,8100,8100,0
|
|
20231204,153400,108404360,8100,8100,8100,8100,0
|
|
20231204,153300,108404360,8100,8100,8100,8100,0
|
|
20231204,153200,108404360,8100,8100,8100,8100,0
|
|
20231204,153100,108404360,8100,8100,8100,8100,0
|
|
20231204,153000,108404360,8100,8100,8100,8100,155
|
|
20231204,152900,107148860,8100,8100,8100,8100,0
|
|
20231204,152800,107148860,8100,8100,8100,8100,0
|
|
20231204,152700,107148860,8100,8100,8100,8100,0
|
|
20231204,152600,107148860,8100,8100,8100,8100,0
|
|
20231204,152500,107148860,8100,8100,8100,8100,0
|
|
20231204,152400,107148860,8100,8100,8100,8100,0
|
|
20231204,152300,107148860,8100,8100,8100,8100,0
|
|
20231204,152200,107148860,8100,8100,8100,8100,0
|
|
20231204,152100,107148860,8100,8100,8100,8100,0
|
|
20231204,152000,107148860,8100,8100,8100,8100,0
|
|
20231204,151900,107148860,8100,8080,8100,8080,106
|
|
20231204,151800,106292260,8080,8080,8080,8080,0
|
|
20231204,151700,106292260,8080,8080,8080,8080,5
|
|
20231204,151600,106251860,8080,8080,8080,8080,41
|
|
20231204,151500,105920580,8080,8080,8080,8080,9
|
|
20231204,151400,105847860,8090,8090,8090,8090,0
|
|
20231204,151300,105847860,8090,8090,8090,8090,2
|
|
20231204,151200,105831680,8070,8080,8080,8070,300
|
|
20231204,151100,103410560,8070,8080,8080,8070,18
|
|
20231204,151000,103265290,8070,8090,8090,8070,384
|
|
20231204,150900,100161900,8100,8090,8100,8090,6
|
|
20231204,150800,100113310,8100,8100,8100,8100,0
|
|
20231204,150700,100113310,8100,8100,8100,8100,0
|
|
20231204,150600,100113310,8100,8100,8100,8100,25
|
|
20231204,150500,99910810,8130,8130,8130,8130,0
|
|
20231204,150400,99910810,8130,8130,8130,8130,3
|
|
20231204,150300,99886420,8130,8100,8130,8100,36
|
|
20231204,150200,99594790,8130,8130,8130,8130,0
|
|
20231204,150100,99594790,8130,8130,8130,8130,0
|
|
20231204,150000,99594790,8130,8130,8130,8130,0
|
|
20231204,145900,99594790,8130,8130,8130,8130,0
|
|
20231204,145800,99594790,8130,8100,8130,8100,2
|
|
20231204,145700,99578560,8090,8090,8090,8090,0
|
|
20231204,145600,99578560,8090,8090,8090,8090,130
|
|
20231204,145500,98526860,8130,8130,8130,8130,0
|
|
20231204,145400,98526860,8130,8130,8130,8130,0
|
|
20231204,145300,98526860,8130,8130,8130,8130,1
|
|
20231204,145200,98518730,8100,8100,8100,8100,0
|
|
20231204,145100,98518730,8100,8100,8100,8100,0
|
|
20231204,145000,98518730,8100,8100,8100,8100,0
|
|
20231204,144900,98518730,8100,8100,8100,8100,0
|
|
20231204,144800,98518730,8100,8100,8100,8100,50
|
|
20231204,144700,98113730,8130,8130,8130,8130,0
|
|
20231204,144600,98113730,8130,8130,8130,8130,0
|
|
20231204,144500,98113730,8130,8130,8130,8130,0
|
|
20231204,144400,98113730,8130,8130,8130,8130,0
|
|
20231204,144300,98113730,8130,8100,8130,8100,6
|
|
20231204,144200,98065100,8090,8090,8090,8090,0
|
|
20231204,144100,98065100,8090,8090,8090,8090,0
|
|
20231204,144000,98065100,8090,8090,8090,8090,0
|
|
20231204,143900,98065100,8090,8090,8090,8090,7
|
|
20231204,143800,98008470,8130,8120,8130,8120,651
|
|
20231204,143700,92721920,8100,8100,8100,8100,0
|
|
20231204,143600,92721920,8100,8100,8100,8100,123
|
|
20231204,143500,91725620,8100,8100,8100,8100,0
|
|
20231204,143400,91725620,8100,8100,8100,8100,0
|
|
20231204,143300,91725620,8100,8100,8100,8100,0
|
|
20231204,143200,91725620,8100,8100,8100,8100,2
|
|
20231204,143100,91709420,8100,8100,8100,8100,0
|
|
20231204,143000,91709420,8100,8100,8100,8100,0
|
|
20231204,142900,91709420,8100,8100,8100,8100,40
|
|
20231204,142800,91385420,8110,8110,8110,8110,0
|
|
20231204,142700,91385420,8110,8110,8110,8110,0
|
|
20231204,142600,91385420,8110,8110,8110,8110,0
|
|
20231204,142500,91385420,8110,8110,8110,8110,10
|
|
20231204,142400,91304320,8100,8100,8100,8100,0
|
|
20231204,142300,91304320,8100,8100,8100,8100,15
|
|
20231204,142200,91182820,8090,8090,8090,8090,0
|
|
20231204,142100,91182820,8090,8090,8090,8090,0
|
|
20231204,142000,91182820,8090,8090,8090,8090,0
|
|
20231204,141900,91182820,8090,8090,8090,8090,51
|
|
20231204,141800,90770230,8080,8080,8080,8080,0
|
|
20231204,141700,90770230,8080,8080,8080,8080,0
|
|
20231204,141600,90770230,8080,8090,8090,8080,100
|
|
20231204,141500,89962100,8100,8110,8110,8100,12
|
|
20231204,141400,89864880,8130,8130,8130,8130,0
|
|
20231204,141300,89864880,8130,8130,8130,8130,0
|
|
20231204,141200,89864880,8130,8130,8130,8130,0
|
|
20231204,141100,89864880,8130,8130,8130,8130,0
|
|
20231204,141000,89864880,8130,8130,8130,8130,0
|
|
20231204,140900,89864880,8130,8130,8130,8130,0
|
|
20231204,140800,89864880,8130,8120,8130,8120,5
|
|
20231204,140700,89824270,8120,8120,8120,8120,0
|
|
20231204,140600,89824270,8120,8110,8120,8110,17
|
|
20231204,140500,89686310,8110,8110,8110,8110,0
|
|
20231204,140400,89686310,8110,8110,8110,8110,0
|
|
20231204,140300,89686310,8110,8110,8110,8110,0
|
|
20231204,140200,89686310,8110,8110,8110,8110,0
|
|
20231204,140100,89686310,8110,8110,8110,8110,0
|
|
20231204,140000,89686310,8110,8110,8110,8110,0
|
|
20231204,135900,89686310,8110,8090,8110,8080,554
|
|
20231204,135800,85203880,8090,8090,8090,8090,0
|
|
20231204,135700,85203880,8090,8100,8100,8090,600
|
|
20231204,135600,80349300,8100,8100,8100,8100,0
|
|
20231204,135500,80349300,8100,8100,8100,8100,0
|
|
20231204,135400,80349300,8100,8110,8110,8100,57
|
|
20231204,135300,79887390,8100,8100,8100,8100,0
|
|
20231204,135200,79887390,8100,8100,8100,8100,0
|
|
20231204,135100,79887390,8100,8100,8100,8100,0
|
|
20231204,135000,79887390,8100,8100,8100,8100,0
|
|
20231204,134900,79887390,8100,8100,8100,8100,0
|
|
20231204,134800,79887390,8100,8100,8100,8100,0
|
|
20231204,134700,79887390,8100,8100,8100,8100,0
|
|
20231204,134600,79887390,8100,8100,8100,8100,39
|
|
20231204,134500,79571490,8100,8100,8100,8100,0
|
|
20231204,134400,79571490,8100,8100,8100,8100,0
|
|
20231204,134300,79571490,8100,8100,8100,8100,0
|
|
20231204,134200,79571490,8100,8100,8100,8100,0
|
|
20231204,134100,79571490,8100,8100,8100,8100,0
|
|
20231204,134000,79571490,8100,8100,8100,8100,0
|
|
20231204,133900,79571490,8100,8100,8100,8100,0
|
|
20231204,133800,79571490,8100,8100,8100,8100,0
|
|
20231204,133700,79571490,8100,8100,8100,8100,0
|
|
20231204,133600,79571490,8100,8100,8100,8100,0
|
|
20231204,133500,79571490,8100,8100,8100,8100,0
|
|
20231204,133400,79571490,8100,8100,8100,8100,18
|
|
20231204,133300,79425690,8100,8100,8100,8100,0
|
|
20231204,133200,79425690,8100,8100,8100,8100,1
|
|
20231204,133100,79417590,8100,8100,8100,8100,0
|
|
20231204,133000,79417590,8100,8100,8100,8100,0
|
|
20231204,132900,79417590,8100,8100,8100,8100,0
|
|
20231204,132800,79417590,8100,8100,8100,8100,0
|
|
20231204,132700,79417590,8100,8100,8100,8100,0
|
|
20231204,132600,79417590,8100,8100,8100,8100,0
|
|
20231204,132500,79417590,8100,8100,8100,8100,246
|
|
20231204,132400,77424990,8100,8100,8100,8100,0
|
|
20231204,132300,77424990,8100,8100,8100,8100,39
|
|
20231204,132200,77109090,8100,8100,8100,8100,20
|
|
20231204,132100,76947090,8100,8100,8100,8100,0
|
|
20231204,132000,76947090,8100,8100,8100,8100,0
|
|
20231204,131900,76947090,8100,8100,8100,8100,0
|
|
20231204,131800,76947090,8100,8100,8100,8100,61
|
|
20231204,131700,76452990,8110,8110,8110,8110,11
|
|
20231204,131600,76363780,8110,8110,8110,8110,0
|
|
20231204,131500,76363780,8110,8110,8110,8110,0
|
|
20231204,131400,76363780,8110,8110,8110,8110,0
|
|
20231204,131300,76363780,8110,8110,8110,8110,0
|
|
20231204,131200,76363780,8110,8110,8110,8110,0
|
|
20231204,131100,76363780,8110,8110,8110,8110,0
|
|
20231204,131000,76363780,8110,8110,8110,8110,0
|
|
20231204,130900,76363780,8110,8110,8110,8110,0
|
|
20231204,130800,76363780,8110,8110,8110,8110,0
|
|
20231204,130700,76363780,8110,8110,8110,8110,0
|
|
20231204,130600,76363780,8110,8110,8110,8110,0
|
|
20231204,130500,76363780,8110,8110,8110,8110,0
|
|
20231204,130400,76363780,8110,8110,8110,8110,19
|
|
20231204,130300,76209690,8120,8120,8120,8120,0
|
|
20231204,130200,76209690,8120,8120,8120,8120,1
|
|
20231204,130100,76201570,8110,8110,8110,8110,0
|
|
20231204,130000,76201570,8110,8110,8110,8110,3
|
|
20231204,125900,76177240,8110,8110,8110,8110,0
|
|
20231204,125800,76177240,8110,8110,8110,8110,0
|
|
20231204,125700,76177240,8110,8110,8110,8110,9
|
|
20231204,125600,76104250,8100,8100,8100,8100,0
|
|
20231204,125500,76104250,8100,8100,8100,8100,0
|
|
20231204,125400,76104250,8100,8100,8100,8100,0
|
|
20231204,125300,76104250,8100,8100,8100,8100,0
|
|
20231204,125200,76104250,8100,8100,8100,8100,0
|
|
20231204,125100,76104250,8100,8100,8100,8100,0
|
|
20231204,125000,76104250,8100,8120,8120,8100,405
|
|
20231204,124900,72821400,8120,8120,8120,8120,0
|
|
20231204,124800,72821400,8120,8120,8120,8120,0
|
|
20231204,124700,72821400,8120,8120,8120,8120,0
|
|
20231204,124600,72821400,8120,8120,8120,8120,0
|
|
20231204,124500,72821400,8120,8120,8120,8120,0
|
|
20231204,124400,72821400,8120,8120,8120,8120,0
|
|
20231204,124300,72821400,8120,8120,8120,8120,0
|
|
20231204,124200,72821400,8120,8120,8120,8120,0
|
|
20231204,124100,72821400,8120,8120,8120,8120,5
|
|
20231204,124000,72780800,8120,8120,8120,8120,0
|
|
20231204,123900,72780800,8120,8120,8120,8120,0
|
|
20231204,123800,72780800,8120,8120,8120,8120,0
|
|
20231204,123700,72780800,8120,8120,8120,8120,0
|
|
20231204,123600,72780800,8120,8120,8120,8120,10
|
|
20231204,123500,72699600,8120,8120,8120,8120,5
|
|
20231204,123400,72659000,8120,8120,8120,8120,1
|
|
20231204,123300,72650880,8110,8110,8110,8110,0
|
|
20231204,123200,72650880,8110,8110,8110,8110,0
|
|
20231204,123100,72650880,8110,8110,8110,8110,0
|
|
20231204,123000,72650880,8110,8110,8110,8110,0
|
|
20231204,122900,72650880,8110,8110,8110,8110,0
|
|
20231204,122800,72650880,8110,8110,8110,8110,0
|
|
20231204,122700,72650880,8110,8110,8110,8110,0
|
|
20231204,122600,72650880,8110,8110,8110,8110,0
|
|
20231204,122500,72650880,8110,8110,8110,8110,0
|
|
20231204,122400,72650880,8110,8110,8110,8110,842
|
|
20231204,122300,65822260,8100,8100,8100,8100,6
|
|
20231204,122200,65773660,8100,8100,8100,8100,0
|
|
20231204,122100,65773660,8100,8100,8100,8100,0
|
|
20231204,122000,65773660,8100,8100,8100,8100,0
|
|
20231204,121900,65773660,8100,8100,8100,8100,0
|
|
20231204,121800,65773660,8100,8100,8100,8100,95
|
|
20231204,121700,65004160,8110,8110,8110,8110,0
|
|
20231204,121600,65004160,8110,8110,8110,8110,17
|
|
20231204,121500,64866290,8110,8110,8110,8110,11
|
|
20231204,121400,64777080,8110,8110,8110,8110,0
|
|
20231204,121300,64777080,8110,8110,8110,8110,0
|
|
20231204,121200,64777080,8110,8110,8110,8110,0
|
|
20231204,121100,64777080,8110,8110,8110,8110,5
|
|
20231204,121000,64736530,8110,8110,8110,8110,6
|
|
20231204,120900,64687870,8110,8110,8110,8110,100
|
|
20231204,120800,63876870,8100,8100,8100,8100,0
|
|
20231204,120700,63876870,8100,8100,8100,8100,0
|
|
20231204,120600,63876870,8100,8100,8100,8100,0
|
|
20231204,120500,63876870,8100,8100,8100,8100,0
|
|
20231204,120400,63876870,8100,8100,8100,8100,0
|
|
20231204,120300,63876870,8100,8100,8100,8100,0
|
|
20231204,120200,63876870,8100,8110,8110,8100,42
|
|
20231204,120100,63536660,8100,8100,8100,8100,0
|
|
20231204,120000,63536660,8100,8100,8100,8100,10
|
|
20231204,115900,63455660,8110,8110,8110,8110,0
|
|
20231204,115800,63455660,8110,8110,8110,8110,10
|
|
20231204,115700,63374560,8100,8100,8100,8100,0
|
|
20231204,115600,63374560,8100,8100,8100,8100,5
|
|
20231204,115500,63334060,8110,8110,8110,8110,144
|
|
20231204,115400,62166220,8110,8110,8110,8110,0
|
|
20231204,115300,62166220,8110,8110,8110,8110,0
|
|
20231204,115200,62166220,8110,8110,8110,8110,1
|
|
20231204,115100,62158110,8110,8110,8110,8110,20
|
|
20231204,115000,61995910,8110,8110,8110,8110,20
|
|
20231204,114900,61833710,8110,8110,8110,8110,0
|
|
20231204,114800,61833710,8110,8110,8110,8110,0
|
|
20231204,114700,61833710,8110,8110,8110,8110,0
|
|
20231204,114600,61833710,8110,8110,8110,8110,0
|
|
20231204,114500,61833710,8110,8110,8110,8110,0
|
|
20231204,114400,61833710,8110,8110,8110,8110,0
|
|
20231204,114300,61833710,8110,8110,8110,8110,0
|
|
20231204,114200,61833710,8110,8110,8110,8110,0
|
|
20231204,114100,61833710,8110,8120,8120,8110,29
|
|
20231204,114000,61598510,8130,8130,8130,8130,0
|
|
20231204,113900,61598510,8130,8130,8130,8130,0
|
|
20231204,113800,61598510,8130,8130,8130,8130,0
|
|
20231204,113700,61598510,8130,8130,8130,8130,0
|
|
20231204,113600,61598510,8130,8130,8130,8130,0
|
|
20231204,113500,61598510,8130,8130,8130,8130,0
|
|
20231204,113400,61598510,8130,8130,8130,8130,0
|
|
20231204,113300,61598510,8130,8130,8130,8130,0
|
|
20231204,113200,61598510,8130,8130,8130,8130,0
|
|
20231204,113100,61598510,8130,8130,8130,8130,0
|
|
20231204,113000,61598510,8130,8130,8130,8130,0
|
|
20231204,112900,61598510,8130,8130,8130,8130,0
|
|
20231204,112800,61598510,8130,8130,8130,8130,20
|
|
20231204,112700,61435910,8140,8140,8140,8140,0
|
|
20231204,112600,61435910,8140,8140,8140,8140,0
|
|
20231204,112500,61435910,8140,8140,8140,8140,0
|
|
20231204,112400,61435910,8140,8140,8140,8140,0
|
|
20231204,112300,61435910,8140,8140,8140,8140,0
|
|
20231204,112200,61435910,8140,8140,8140,8140,0
|
|
20231204,112100,61435910,8140,8140,8140,8140,12
|
|
20231204,112000,61338230,8140,8140,8140,8140,0
|
|
20231204,111900,61338230,8140,8140,8140,8140,0
|
|
20231204,111800,61338230,8140,8140,8140,8140,0
|
|
20231204,111700,61338230,8140,8140,8140,8140,0
|
|
20231204,111600,61338230,8140,8140,8140,8140,0
|
|
20231204,111500,61338230,8140,8140,8140,8140,0
|
|
20231204,111400,61338230,8140,8140,8140,8140,0
|
|
20231204,111300,61338230,8140,8140,8140,8140,0
|
|
20231204,111200,61338230,8140,8140,8140,8140,0
|
|
20231204,111100,61338230,8140,8140,8140,8140,11
|
|
20231204,111000,61248690,8140,8140,8140,8140,0
|
|
20231204,110900,61248690,8140,8140,8140,8140,0
|
|
20231204,110800,61248690,8140,8140,8140,8140,0
|
|
20231204,110700,61248690,8140,8140,8140,8140,13
|
|
20231204,110600,61142870,8140,8140,8140,8140,0
|
|
20231204,110500,61142870,8140,8140,8140,8140,0
|
|
20231204,110400,61142870,8140,8140,8140,8140,0
|
|
20231204,110300,61142870,8140,8140,8140,8140,0
|
|
20231204,110200,61142870,8140,8140,8140,8140,0
|
|
20231204,110100,61142870,8140,8140,8140,8140,6
|
|
20231204,110000,61094030,8140,8140,8140,8140,0
|
|
20231204,105900,61094030,8140,8140,8140,8140,0
|
|
20231204,105800,61094030,8140,8140,8140,8140,0
|
|
20231204,105700,61094030,8140,8140,8140,8140,45
|
|
20231204,105600,60727730,8130,8130,8130,8130,0
|
|
20231204,105500,60727730,8130,8130,8130,8130,0
|
|
20231204,105400,60727730,8130,8130,8130,8130,0
|
|
20231204,105300,60727730,8130,8130,8130,8130,0
|
|
20231204,105200,60727730,8130,8130,8130,8130,0
|
|
20231204,105100,60727730,8130,8130,8130,8130,0
|
|
20231204,105000,60727730,8130,8130,8130,8130,0
|
|
20231204,104900,60727730,8130,8130,8130,8130,3
|
|
20231204,104800,60703340,8130,8130,8130,8130,0
|
|
20231204,104700,60703340,8130,8130,8130,8130,3
|
|
20231204,104600,60678950,8120,8120,8120,8120,0
|
|
20231204,104500,60678950,8120,8120,8120,8120,45
|
|
20231204,104400,60313550,8120,8120,8120,8120,9
|
|
20231204,104300,60240470,8120,8120,8120,8120,0
|
|
20231204,104200,60240470,8120,8120,8120,8120,0
|
|
20231204,104100,60240470,8120,8120,8120,8120,46
|
|
20231204,104000,59866950,8120,8120,8120,8120,0
|
|
20231204,103900,59866950,8120,8120,8120,8120,0
|
|
20231204,103800,59866950,8120,8120,8120,8120,0
|
|
20231204,103700,59866950,8120,8120,8120,8120,0
|
|
20231204,103600,59866950,8120,8120,8120,8120,40
|
|
20231204,103500,59542150,8160,8160,8160,8160,0
|
|
20231204,103400,59542150,8160,8160,8160,8160,0
|
|
20231204,103300,59542150,8160,8160,8160,8160,0
|
|
20231204,103200,59542150,8160,8160,8160,8160,0
|
|
20231204,103100,59542150,8160,8160,8160,8160,0
|
|
20231204,103000,59542150,8160,8160,8160,8160,273
|
|
20231204,102900,57314470,8160,8160,8160,8160,0
|
|
20231204,102800,57314470,8160,8160,8160,8160,0
|
|
20231204,102700,57314470,8160,8160,8160,8160,0
|
|
20231204,102600,57314470,8160,8160,8160,8160,0
|
|
20231204,102500,57314470,8160,8160,8160,8160,0
|
|
20231204,102400,57314470,8160,8160,8160,8160,0
|
|
20231204,102300,57314470,8160,8160,8160,8160,0
|
|
20231204,102200,57314470,8160,8120,8160,8120,2000
|
|
20231204,102100,40997720,8120,8120,8120,8120,0
|
|
20231204,102000,40997720,8120,8120,8120,8120,4
|
|
20231204,101900,40965240,8100,8100,8100,8100,0
|
|
20231204,101800,40965240,8100,8100,8100,8100,161
|
|
20231204,101700,39661140,8120,8130,8130,8120,18
|
|
20231204,101600,39514960,8150,8150,8150,8150,0
|
|
20231204,101500,39514960,8150,8150,8150,8150,0
|
|
20231204,101400,39514960,8150,8150,8150,8150,0
|
|
20231204,101300,39514960,8150,8150,8150,8150,0
|
|
20231204,101200,39514960,8150,8150,8150,8150,0
|
|
20231204,101100,39514960,8150,8150,8150,8150,20
|
|
20231204,101000,39351960,8150,8150,8150,8150,0
|
|
20231204,100900,39351960,8150,8150,8150,8150,0
|
|
20231204,100800,39351960,8150,8140,8150,8130,1568
|
|
20231204,100700,26579260,8140,8140,8140,8140,0
|
|
20231204,100600,26579260,8140,8140,8140,8140,12
|
|
20231204,100500,26481580,8150,8150,8150,8150,0
|
|
20231204,100400,26481580,8150,8150,8150,8150,0
|
|
20231204,100300,26481580,8150,8150,8150,8150,0
|
|
20231204,100200,26481580,8150,8150,8150,8150,0
|
|
20231204,100100,26481580,8150,8150,8150,8150,0
|
|
20231204,100000,26481580,8150,8150,8150,8150,0
|
|
20231204,095900,26481580,8150,8150,8150,8150,0
|
|
20231204,095800,26481580,8150,8150,8150,8150,0
|
|
20231204,095700,26481580,8150,8150,8150,8150,0
|
|
20231204,095600,26481580,8150,8130,8150,8130,350
|
|
20231204,095500,23632050,8130,8130,8130,8130,0
|
|
20231204,095400,23632050,8130,8130,8130,8130,2
|
|
20231204,095300,23615790,8130,8130,8130,8130,150
|
|
20231204,095200,22396290,8130,8130,8130,8130,0
|
|
20231204,095100,22396290,8130,8130,8130,8130,0
|
|
20231204,095000,22396290,8130,8130,8130,8130,5
|
|
20231204,094900,22355640,8130,8130,8130,8130,0
|
|
20231204,094800,22355640,8130,8130,8130,8130,0
|
|
20231204,094700,22355640,8130,8130,8130,8130,74
|
|
20231204,094600,21754020,8130,8130,8130,8130,0
|
|
20231204,094500,21754020,8130,8130,8130,8130,130
|
|
20231204,094400,20697120,8130,8130,8130,8130,50
|
|
20231204,094300,20290620,8130,8130,8130,8130,0
|
|
20231204,094200,20290620,8130,8130,8130,8130,1
|
|
20231204,094100,20282490,8090,8090,8090,8090,107
|
|
20231204,094000,19416860,8090,8120,8130,8070,349
|
|
20231204,093900,16593380,8120,8120,8120,8120,0
|
|
20231204,093800,16593380,8120,8120,8120,8120,0
|
|
20231204,093700,16593380,8120,8120,8120,8120,0
|
|
20231204,093600,16593380,8120,8120,8120,8120,1
|
|
20231204,093500,16585260,8140,8140,8140,8140,0
|
|
20231204,093400,16585260,8140,8140,8140,8140,0
|
|
20231204,093300,16585260,8140,8140,8140,8140,33
|
|
20231204,093200,16316640,8140,8140,8140,8140,20
|
|
20231204,093100,16153840,8140,8140,8140,8140,0
|
|
20231204,093000,16153840,8140,8140,8140,8140,0
|
|
20231204,092900,16153840,8140,8140,8140,8140,151
|
|
20231204,092800,14924700,8140,8140,8140,8140,0
|
|
20231204,092700,14924700,8140,8140,8140,8140,30
|
|
20231204,092600,14680500,8140,8140,8140,8140,20
|
|
20231204,092500,14517700,8140,8140,8140,8140,0
|
|
20231204,092400,14517700,8140,8140,8140,8140,10
|
|
20231204,092300,14436300,8140,8110,8140,8110,213
|
|
20231204,092200,12703290,8110,8090,8110,8090,213
|
|
20231204,092100,10979480,8090,8070,8090,8070,108
|
|
20231204,092000,10105820,8090,8090,8090,8090,0
|
|
20231204,091900,10105820,8090,8090,8090,8090,0
|
|
20231204,091800,10105820,8090,8090,8090,8080,209
|
|
20231204,091700,8415800,8090,8090,8090,8090,20
|
|
20231204,091600,8254000,8090,8090,8090,8090,0
|
|
20231204,091500,8254000,8090,8090,8090,8090,0
|
|
20231204,091400,8254000,8090,8090,8090,8090,9
|
|
20231204,091300,8181190,8080,8080,8080,8080,140
|
|
20231204,091200,7049990,8080,8090,8090,8080,116
|
|
20231204,091100,6112610,8090,8090,8090,8090,10
|
|
20231204,091000,6031710,8090,8090,8090,8090,80
|
|
20231204,090900,5384510,8090,8090,8090,8090,0
|
|
20231204,090800,5384510,8090,8090,8090,8090,2
|
|
20231204,090700,5368330,8090,8070,8090,8070,77
|
|
20231204,090600,4746740,8060,8060,8060,8060,0
|
|
20231204,090500,4746740,8060,8110,8110,8060,429
|
|
20231204,090400,1275760,8110,8120,8120,8110,35
|
|
20231204,090300,991860,8130,8130,8130,8130,0
|
|
20231204,090200,991860,8130,8130,8130,8130,0
|
|
20231204,090100,991860,8130,8130,8130,8130,1
|
|
20231204,090000,983730,8130,8130,8130,8130,121
|