619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191600,246144640,8060,8060,8060,8060,347
|
|
20231205,191500,246144640,8060,8060,8060,8060,0
|
|
20231205,191400,246144640,8060,8060,8060,8060,0
|
|
20231205,191300,246144640,8060,8060,8060,8060,0
|
|
20231205,191200,246144640,8060,8060,8060,8060,0
|
|
20231205,191100,246144640,8060,8060,8060,8060,0
|
|
20231205,191000,246144640,8060,8060,8060,8060,0
|
|
20231205,190900,246144640,8060,8060,8060,8060,0
|
|
20231205,190800,246144640,8060,8060,8060,8060,0
|
|
20231205,190700,246144640,8060,8060,8060,8060,0
|
|
20231205,190600,246144640,8060,8060,8060,8060,0
|
|
20231205,190500,246144640,8060,8060,8060,8060,0
|
|
20231205,190400,246144640,8060,8060,8060,8060,0
|
|
20231205,190300,246144640,8060,8060,8060,8060,0
|
|
20231205,190200,246144640,8060,8060,8060,8060,0
|
|
20231205,190100,246144640,8060,8060,8060,8060,0
|
|
20231205,190000,246144640,8060,8060,8060,8060,0
|
|
20231205,185900,246144640,8060,8060,8060,8060,0
|
|
20231205,185800,246144640,8060,8060,8060,8060,0
|
|
20231205,185700,246144640,8060,8060,8060,8060,0
|
|
20231205,185600,246144640,8060,8060,8060,8060,0
|
|
20231205,185500,246144640,8060,8060,8060,8060,0
|
|
20231205,185400,246144640,8060,8060,8060,8060,0
|
|
20231205,185300,246144640,8060,8060,8060,8060,0
|
|
20231205,185200,246144640,8060,8060,8060,8060,0
|
|
20231205,185100,246144640,8060,8060,8060,8060,0
|
|
20231205,185000,246144640,8060,8060,8060,8060,0
|
|
20231205,184900,246144640,8060,8060,8060,8060,0
|
|
20231205,184800,246144640,8060,8060,8060,8060,0
|
|
20231205,184700,246144640,8060,8060,8060,8060,0
|
|
20231205,184600,246144640,8060,8060,8060,8060,347
|
|
20231205,184500,246144640,8060,8060,8060,8060,0
|
|
20231205,184400,246144640,8060,8060,8060,8060,0
|
|
20231205,184300,246144640,8060,8060,8060,8060,0
|
|
20231205,184200,246144640,8060,8060,8060,8060,0
|
|
20231205,184100,246144640,8060,8060,8060,8060,0
|
|
20231205,184000,246144640,8060,8060,8060,8060,0
|
|
20231205,183900,246144640,8060,8060,8060,8060,0
|
|
20231205,183800,246144640,8060,8060,8060,8060,0
|
|
20231205,183700,246144640,8060,8060,8060,8060,0
|
|
20231205,183600,246144640,8060,8060,8060,8060,0
|
|
20231205,183500,246144640,8060,8060,8060,8060,0
|
|
20231205,183400,246144640,8060,8060,8060,8060,0
|
|
20231205,183300,246144640,8060,8060,8060,8060,0
|
|
20231205,183200,246144640,8060,8060,8060,8060,0
|
|
20231205,183100,246144640,8060,8060,8060,8060,0
|
|
20231205,183000,246144640,8060,8060,8060,8060,0
|
|
20231205,182900,246144640,8060,8060,8060,8060,0
|
|
20231205,182800,246144640,8060,8060,8060,8060,0
|
|
20231205,182700,246144640,8060,8060,8060,8060,0
|
|
20231205,182600,246144640,8060,8060,8060,8060,0
|
|
20231205,182500,246144640,8060,8060,8060,8060,0
|
|
20231205,182400,246144640,8060,8060,8060,8060,0
|
|
20231205,182300,246144640,8060,8060,8060,8060,0
|
|
20231205,182200,246144640,8060,8060,8060,8060,0
|
|
20231205,182100,246144640,8060,8060,8060,8060,0
|
|
20231205,182000,246144640,8060,8060,8060,8060,0
|
|
20231205,181900,246144640,8060,8060,8060,8060,0
|
|
20231205,181800,246144640,8060,8060,8060,8060,0
|
|
20231205,181700,246144640,8060,8060,8060,8060,0
|
|
20231205,181600,246144640,8060,8060,8060,8060,347
|
|
20231205,181500,246144640,8060,8060,8060,8060,0
|
|
20231205,181400,246144640,8060,8060,8060,8060,0
|
|
20231205,181300,246144640,8060,8060,8060,8060,0
|
|
20231205,181200,246144640,8060,8060,8060,8060,0
|
|
20231205,181100,246144640,8060,8060,8060,8060,0
|
|
20231205,181000,246144640,8060,8060,8060,8060,0
|
|
20231205,180900,246144640,8060,8060,8060,8060,0
|
|
20231205,180800,246144640,8060,8060,8060,8060,0
|
|
20231205,180700,246144640,8060,8060,8060,8060,0
|
|
20231205,180600,246144640,8060,8060,8060,8060,0
|
|
20231205,180500,246144640,8060,8060,8060,8060,0
|
|
20231205,180400,246144640,8060,8060,8060,8060,0
|
|
20231205,180300,246144640,8060,8060,8060,8060,0
|
|
20231205,180200,246144640,8060,8060,8060,8060,0
|
|
20231205,180100,246144640,8060,8060,8060,8060,0
|
|
20231205,180000,246144640,8060,8060,8060,8060,0
|
|
20231205,175900,246144640,8060,8060,8060,8060,0
|
|
20231205,175800,246144640,8060,8060,8060,8060,0
|
|
20231205,175700,246144640,8060,8060,8060,8060,0
|
|
20231205,175600,246144640,8060,8060,8060,8060,0
|
|
20231205,175500,246144640,8060,8060,8060,8060,0
|
|
20231205,175400,246144640,8060,8060,8060,8060,0
|
|
20231205,175300,246144640,8060,8060,8060,8060,0
|
|
20231205,175200,246144640,8060,8060,8060,8060,0
|
|
20231205,175100,246144640,8060,8060,8060,8060,0
|
|
20231205,175000,246144640,8060,8060,8060,8060,0
|
|
20231205,174900,246144640,8060,8060,8060,8060,0
|
|
20231205,174800,246144640,8060,8060,8060,8060,0
|
|
20231205,174700,246144640,8060,8060,8060,8060,0
|
|
20231205,174600,246144640,8060,8060,8060,8060,347
|
|
20231205,174500,246144640,8060,8060,8060,8060,0
|
|
20231205,174400,246144640,8060,8060,8060,8060,0
|
|
20231205,174300,246144640,8060,8060,8060,8060,0
|
|
20231205,174200,246144640,8060,8060,8060,8060,0
|
|
20231205,174100,246144640,8060,8060,8060,8060,0
|
|
20231205,174000,246144640,8060,8060,8060,8060,0
|
|
20231205,173900,246144640,8060,8060,8060,8060,0
|
|
20231205,173800,246144640,8060,8060,8060,8060,0
|
|
20231205,173700,246144640,8060,8060,8060,8060,0
|
|
20231205,173600,246144640,8060,8060,8060,8060,0
|
|
20231205,173500,246144640,8060,8060,8060,8060,0
|
|
20231205,173400,246144640,8060,8060,8060,8060,0
|
|
20231205,173300,246144640,8060,8060,8060,8060,0
|
|
20231205,173200,246144640,8060,8060,8060,8060,0
|
|
20231205,173100,246144640,8060,8060,8060,8060,0
|
|
20231205,173000,246144640,8060,8060,8060,8060,0
|
|
20231205,172900,246144640,8060,8060,8060,8060,0
|
|
20231205,172800,246144640,8060,8060,8060,8060,0
|
|
20231205,172700,246144640,8060,8060,8060,8060,0
|
|
20231205,172600,246144640,8060,8060,8060,8060,0
|
|
20231205,172500,246144640,8060,8060,8060,8060,0
|
|
20231205,172400,246144640,8060,8060,8060,8060,0
|
|
20231205,172300,246144640,8060,8060,8060,8060,0
|
|
20231205,172200,246144640,8060,8060,8060,8060,0
|
|
20231205,172100,246144640,8060,8060,8060,8060,0
|
|
20231205,172000,246144640,8060,8060,8060,8060,0
|
|
20231205,171900,246144640,8060,8060,8060,8060,0
|
|
20231205,171800,246144640,8060,8060,8060,8060,0
|
|
20231205,171700,246144640,8060,8060,8060,8060,0
|
|
20231205,171600,246144640,8060,8060,8060,8060,347
|
|
20231205,171500,246144640,8060,8060,8060,8060,0
|
|
20231205,171400,246144640,8060,8060,8060,8060,0
|
|
20231205,171300,246144640,8060,8060,8060,8060,0
|
|
20231205,171200,246144640,8060,8060,8060,8060,0
|
|
20231205,171100,246144640,8060,8060,8060,8060,0
|
|
20231205,171000,246144640,8060,8060,8060,8060,0
|
|
20231205,170900,246144640,8060,8060,8060,8060,0
|
|
20231205,170800,246144640,8060,8060,8060,8060,0
|
|
20231205,170700,246144640,8060,8060,8060,8060,0
|
|
20231205,170600,246144640,8060,8060,8060,8060,0
|
|
20231205,170500,246144640,8060,8060,8060,8060,0
|
|
20231205,170400,246144640,8060,8060,8060,8060,0
|
|
20231205,170300,246144640,8060,8060,8060,8060,0
|
|
20231205,170200,246144640,8060,8060,8060,8060,0
|
|
20231205,170100,246144640,8060,8060,8060,8060,0
|
|
20231205,170000,246144640,8060,8060,8060,8060,0
|
|
20231205,165900,246144640,8060,8060,8060,8060,0
|
|
20231205,165800,246144640,8060,8060,8060,8060,0
|
|
20231205,165700,246144640,8060,8060,8060,8060,0
|
|
20231205,165600,246144640,8060,8060,8060,8060,0
|
|
20231205,165500,246144640,8060,8060,8060,8060,0
|
|
20231205,165400,246144640,8060,8060,8060,8060,0
|
|
20231205,165300,246144640,8060,8060,8060,8060,0
|
|
20231205,165200,246144640,8060,8060,8060,8060,0
|
|
20231205,165100,246144640,8060,8060,8060,8060,0
|
|
20231205,165000,246144640,8060,8060,8060,8060,0
|
|
20231205,164900,246144640,8060,8060,8060,8060,0
|
|
20231205,164800,246144640,8060,8060,8060,8060,0
|
|
20231205,164700,246144640,8060,8060,8060,8060,0
|
|
20231205,164600,246144640,8060,8060,8060,8060,347
|
|
20231205,164500,246144640,8060,8060,8060,8060,0
|
|
20231205,164400,246144640,8060,8060,8060,8060,0
|
|
20231205,164300,246144640,8060,8060,8060,8060,0
|
|
20231205,164200,246144640,8060,8060,8060,8060,0
|
|
20231205,164100,246144640,8060,8060,8060,8060,0
|
|
20231205,164000,246144640,8060,8060,8060,8060,0
|
|
20231205,163900,246144640,8060,8060,8060,8060,0
|
|
20231205,163800,246144640,8060,8060,8060,8060,0
|
|
20231205,163700,246144640,8060,8060,8060,8060,0
|
|
20231205,163600,246144640,8060,8060,8060,8060,0
|
|
20231205,163500,246144640,8060,8060,8060,8060,0
|
|
20231205,163400,246144640,8060,8060,8060,8060,0
|
|
20231205,163300,246144640,8060,8060,8060,8060,0
|
|
20231205,163200,246144640,8060,8060,8060,8060,0
|
|
20231205,163100,246144640,8060,8060,8060,8060,0
|
|
20231205,163000,246144640,8060,8060,8060,8060,0
|
|
20231205,162900,246144640,8060,8060,8060,8060,0
|
|
20231205,162800,246144640,8060,8060,8060,8060,0
|
|
20231205,162700,246144640,8060,8060,8060,8060,0
|
|
20231205,162600,246144640,8060,8060,8060,8060,0
|
|
20231205,162500,246144640,8060,8060,8060,8060,0
|
|
20231205,162400,246144640,8060,8060,8060,8060,0
|
|
20231205,162300,246144640,8060,8060,8060,8060,0
|
|
20231205,162200,246144640,8060,8060,8060,8060,0
|
|
20231205,162100,246144640,8060,8060,8060,8060,0
|
|
20231205,162000,246144640,8060,8060,8060,8060,0
|
|
20231205,161900,246144640,8060,8060,8060,8060,0
|
|
20231205,161800,246144640,8060,8060,8060,8060,0
|
|
20231205,161700,246144640,8060,8060,8060,8060,0
|
|
20231205,161600,246144640,8060,8060,8060,8060,347
|
|
20231205,161500,246144640,8060,8060,8060,8060,0
|
|
20231205,161400,246144640,8060,8060,8060,8060,0
|
|
20231205,161300,246144640,8060,8060,8060,8060,0
|
|
20231205,161200,246144640,8060,8060,8060,8060,0
|
|
20231205,161100,246144640,8060,8060,8060,8060,0
|
|
20231205,161000,246144640,8060,8060,8060,8060,0
|
|
20231205,160900,246144640,8060,8060,8060,8060,0
|
|
20231205,160800,246144640,8060,8060,8060,8060,0
|
|
20231205,160700,246144640,8060,8060,8060,8060,0
|
|
20231205,160600,246144640,8060,8060,8060,8060,0
|
|
20231205,160500,246144640,8060,8060,8060,8060,0
|
|
20231205,160400,246144640,8060,8060,8060,8060,0
|
|
20231205,160300,246144640,8060,8060,8060,8060,0
|
|
20231205,160200,246144640,8060,8060,8060,8060,0
|
|
20231205,160100,246144640,8060,8060,8060,8060,0
|
|
20231205,160000,246144640,8060,8060,8060,8060,0
|
|
20231205,155900,246144640,8060,8060,8060,8060,0
|
|
20231205,155800,246144640,8060,8060,8060,8060,0
|
|
20231205,155700,246144640,8060,8060,8060,8060,0
|
|
20231205,155600,246144640,8060,8060,8060,8060,0
|
|
20231205,155500,246144640,8060,8060,8060,8060,0
|
|
20231205,155400,246144640,8060,8060,8060,8060,0
|
|
20231205,155300,246144640,8060,8060,8060,8060,0
|
|
20231205,155200,246144640,8060,8060,8060,8060,0
|
|
20231205,155100,246144640,8060,8060,8060,8060,0
|
|
20231205,155000,246144640,8060,8060,8060,8060,0
|
|
20231205,154900,246144640,8060,8060,8060,8060,0
|
|
20231205,154800,246144640,8060,8060,8060,8060,0
|
|
20231205,154700,246144640,8060,8060,8060,8060,0
|
|
20231205,154600,246144640,8060,8060,8060,8060,347
|
|
20231205,154500,246144640,8060,8060,8060,8060,0
|
|
20231205,154400,246144640,8060,8060,8060,8060,0
|
|
20231205,154300,246144640,8060,8060,8060,8060,0
|
|
20231205,154200,246144640,8060,8060,8060,8060,0
|
|
20231205,154100,246144640,8060,8060,8060,8060,0
|
|
20231205,154000,246144640,8060,8060,8060,8060,0
|
|
20231205,153900,246144640,8060,8060,8060,8060,0
|
|
20231205,153800,246144640,8060,8060,8060,8060,0
|
|
20231205,153700,246144640,8060,8060,8060,8060,0
|
|
20231205,153600,246144640,8060,8060,8060,8060,0
|
|
20231205,153500,246144640,8060,8060,8060,8060,0
|
|
20231205,153400,246144640,8060,8060,8060,8060,0
|
|
20231205,153300,246144640,8060,8060,8060,8060,0
|
|
20231205,153200,246144640,8060,8060,8060,8060,0
|
|
20231205,153100,246144640,8060,8060,8060,8060,0
|
|
20231205,153000,246144640,8060,8060,8060,8060,347
|
|
20231205,152900,243347820,8110,8110,8110,8110,0
|
|
20231205,152800,243347820,8110,8110,8110,8110,0
|
|
20231205,152700,243347820,8110,8110,8110,8110,0
|
|
20231205,152600,243347820,8110,8110,8110,8110,0
|
|
20231205,152500,243347820,8110,8110,8110,8110,0
|
|
20231205,152400,243347820,8110,8110,8110,8110,0
|
|
20231205,152300,243347820,8110,8110,8110,8110,0
|
|
20231205,152200,243347820,8110,8110,8110,8110,0
|
|
20231205,152100,243347820,8110,8110,8110,8110,0
|
|
20231205,152000,243347820,8110,8110,8110,8110,0
|
|
20231205,151900,243347820,8110,8070,8110,8060,122
|
|
20231205,151800,242363890,8070,8080,8100,8060,144
|
|
20231205,151700,241201300,8080,8100,8100,8080,20
|
|
20231205,151600,241039530,8090,8090,8090,8090,0
|
|
20231205,151500,241039530,8090,8090,8090,8090,9
|
|
20231205,151400,240966720,8100,8100,8100,8100,10
|
|
20231205,151300,240885720,8100,8100,8100,8100,0
|
|
20231205,151200,240885720,8100,8100,8100,8100,15
|
|
20231205,151100,240764220,8090,8090,8090,8090,32
|
|
20231205,151000,240505340,8100,8100,8100,8100,0
|
|
20231205,150900,240505340,8100,8100,8100,8100,60
|
|
20231205,150800,240019340,8100,8100,8100,8100,7
|
|
20231205,150700,239962640,8100,8100,8100,8100,0
|
|
20231205,150600,239962640,8100,8100,8100,8100,0
|
|
20231205,150500,239962640,8100,8100,8100,8100,0
|
|
20231205,150400,239962640,8100,8100,8100,8100,0
|
|
20231205,150300,239962640,8100,8100,8100,8100,0
|
|
20231205,150200,239962640,8100,8100,8100,8100,6
|
|
20231205,150100,239914040,8100,8100,8100,8100,0
|
|
20231205,150000,239914040,8100,8100,8100,8100,472
|
|
20231205,145900,236090840,8100,8100,8100,8100,0
|
|
20231205,145800,236090840,8100,8090,8100,8080,387
|
|
20231205,145700,232957000,8090,8090,8090,8090,0
|
|
20231205,145600,232957000,8090,8090,8090,8090,1
|
|
20231205,145500,232948910,8080,8080,8080,8080,0
|
|
20231205,145400,232948910,8080,8080,8080,8080,10
|
|
20231205,145300,232868110,8070,8070,8070,8070,0
|
|
20231205,145200,232868110,8070,8070,8070,8070,29
|
|
20231205,145100,232634080,8050,8050,8050,8050,0
|
|
20231205,145000,232634080,8050,8050,8050,8050,0
|
|
20231205,144900,232634080,8050,8050,8050,8050,0
|
|
20231205,144800,232634080,8050,8080,8080,8050,350
|
|
20231205,144700,229815440,8050,8060,8060,8050,150
|
|
20231205,144600,228607660,8090,8060,8090,8050,351
|
|
20231205,144500,225781740,8050,8080,8080,8050,150
|
|
20231205,144400,224572460,8100,8100,8100,8100,5
|
|
20231205,144300,224531960,8100,8100,8100,8100,10
|
|
20231205,144200,224450960,8110,8090,8110,8090,18
|
|
20231205,144100,224305320,8080,8080,8080,8080,40
|
|
20231205,144000,223982120,8080,8090,8090,8080,239
|
|
20231205,143900,222050710,8090,8090,8090,8090,11
|
|
20231205,143800,221961720,8090,8090,8090,8090,2
|
|
20231205,143700,221945540,8050,8050,8050,8050,0
|
|
20231205,143600,221945540,8050,8050,8050,8050,0
|
|
20231205,143500,221945540,8050,8050,8050,8050,0
|
|
20231205,143400,221945540,8050,8060,8060,8040,543
|
|
20231205,143300,217576430,8050,8070,8070,8050,500
|
|
20231205,143200,213547050,8070,8090,8090,8070,300
|
|
20231205,143100,211122700,8090,8110,8110,8080,736
|
|
20231205,143000,205167220,8180,8180,8180,8180,0
|
|
20231205,142900,205167220,8180,8180,8180,8180,0
|
|
20231205,142800,205167220,8180,8180,8180,8180,0
|
|
20231205,142700,205167220,8180,8180,8180,8180,0
|
|
20231205,142600,205167220,8180,8180,8180,8180,0
|
|
20231205,142500,205167220,8180,8180,8180,8180,0
|
|
20231205,142400,205167220,8180,8180,8180,8180,0
|
|
20231205,142300,205167220,8180,8180,8180,8180,0
|
|
20231205,142200,205167220,8180,8180,8180,8180,0
|
|
20231205,142100,205167220,8180,8180,8180,8180,0
|
|
20231205,142000,205167220,8180,8120,8180,8100,650
|
|
20231205,141900,199893070,8170,8170,8170,8170,0
|
|
20231205,141800,199893070,8170,8170,8170,8170,0
|
|
20231205,141700,199893070,8170,8170,8170,8170,0
|
|
20231205,141600,199893070,8170,8170,8170,8170,0
|
|
20231205,141500,199893070,8170,8170,8170,8170,0
|
|
20231205,141400,199893070,8170,8170,8170,8170,0
|
|
20231205,141300,199893070,8170,8140,8170,8140,74
|
|
20231205,141200,199290680,8100,8110,8110,8100,450
|
|
20231205,141100,195643910,8120,8120,8120,8120,0
|
|
20231205,141000,195643910,8120,8120,8120,8120,0
|
|
20231205,140900,195643910,8120,8120,8120,8120,0
|
|
20231205,140800,195643910,8120,8120,8120,8120,50
|
|
20231205,140700,195237910,8120,8120,8120,8120,0
|
|
20231205,140600,195237910,8120,8120,8120,8120,0
|
|
20231205,140500,195237910,8120,8120,8120,8120,0
|
|
20231205,140400,195237910,8120,8120,8120,8120,0
|
|
20231205,140300,195237910,8120,8120,8120,8120,0
|
|
20231205,140200,195237910,8120,8120,8120,8120,0
|
|
20231205,140100,195237910,8120,8120,8120,8120,0
|
|
20231205,140000,195237910,8120,8120,8120,8120,40
|
|
20231205,135900,194913110,8120,8120,8120,8120,0
|
|
20231205,135800,194913110,8120,8120,8120,8120,0
|
|
20231205,135700,194913110,8120,8120,8120,8120,0
|
|
20231205,135600,194913110,8120,8120,8120,8120,0
|
|
20231205,135500,194913110,8120,8120,8120,8120,0
|
|
20231205,135400,194913110,8120,8150,8150,8120,770
|
|
20231205,135300,188649720,8130,8130,8130,8130,0
|
|
20231205,135200,188649720,8130,8130,8130,8130,0
|
|
20231205,135100,188649720,8130,8190,8190,8130,130
|
|
20231205,135000,187591450,8200,8200,8200,8200,0
|
|
20231205,134900,187591450,8200,8200,8200,8200,0
|
|
20231205,134800,187591450,8200,8200,8200,8200,0
|
|
20231205,134700,187591450,8200,8200,8200,8200,0
|
|
20231205,134600,187591450,8200,8200,8200,8200,0
|
|
20231205,134500,187591450,8200,8200,8200,8200,1
|
|
20231205,134400,187583250,8200,8200,8200,8200,0
|
|
20231205,134300,187583250,8200,8200,8200,8200,0
|
|
20231205,134200,187583250,8200,8200,8200,8200,0
|
|
20231205,134100,187583250,8200,8200,8200,8200,100
|
|
20231205,134000,186763250,8200,8200,8200,8200,4
|
|
20231205,133900,186730450,8210,8210,8210,8210,0
|
|
20231205,133800,186730450,8210,8210,8210,8210,0
|
|
20231205,133700,186730450,8210,8210,8210,8210,0
|
|
20231205,133600,186730450,8210,8210,8210,8210,0
|
|
20231205,133500,186730450,8210,8210,8210,8210,0
|
|
20231205,133400,186730450,8210,8210,8210,8210,0
|
|
20231205,133300,186730450,8210,8210,8210,8210,1
|
|
20231205,133200,186722240,8140,8140,8140,8140,0
|
|
20231205,133100,186722240,8140,8140,8140,8140,123
|
|
20231205,133000,185721020,8140,8170,8170,8140,90
|
|
20231205,132900,184986920,8170,8170,8170,8170,0
|
|
20231205,132800,184986920,8170,8170,8170,8170,0
|
|
20231205,132700,184986920,8170,8170,8170,8170,0
|
|
20231205,132600,184986920,8170,8170,8170,8170,0
|
|
20231205,132500,184986920,8170,8170,8170,8170,0
|
|
20231205,132400,184986920,8170,8170,8170,8170,0
|
|
20231205,132300,184986920,8170,8170,8170,8170,10
|
|
20231205,132200,184905220,8200,8200,8200,8200,0
|
|
20231205,132100,184905220,8200,8200,8200,8200,0
|
|
20231205,132000,184905220,8200,8200,8200,8200,0
|
|
20231205,131900,184905220,8200,8200,8200,8200,0
|
|
20231205,131800,184905220,8200,8200,8200,8200,0
|
|
20231205,131700,184905220,8200,8180,8200,8180,4
|
|
20231205,131600,184872480,8180,8180,8180,8180,0
|
|
20231205,131500,184872480,8180,8180,8180,8180,44
|
|
20231205,131400,184512560,8180,8200,8200,8180,153
|
|
20231205,131300,183260400,8210,8210,8210,8210,0
|
|
20231205,131200,183260400,8210,8210,8210,8210,0
|
|
20231205,131100,183260400,8210,8210,8210,8210,61
|
|
20231205,131000,182759590,8210,8210,8210,8210,0
|
|
20231205,130900,182759590,8210,8200,8210,8200,189
|
|
20231205,130800,181209780,8200,8200,8200,8200,159
|
|
20231205,130700,179905980,8190,8190,8190,8190,0
|
|
20231205,130600,179905980,8190,8190,8190,8190,0
|
|
20231205,130500,179905980,8190,8190,8190,8190,0
|
|
20231205,130400,179905980,8190,8190,8190,8190,0
|
|
20231205,130300,179905980,8190,8190,8190,8190,0
|
|
20231205,130200,179905980,8190,8190,8190,8190,0
|
|
20231205,130100,179905980,8190,8190,8190,8190,0
|
|
20231205,130000,179905980,8190,8190,8190,8190,0
|
|
20231205,125900,179905980,8190,8190,8190,8190,1
|
|
20231205,125800,179897790,8160,8160,8160,8160,0
|
|
20231205,125700,179897790,8160,8160,8160,8160,1
|
|
20231205,125600,179889630,8160,8160,8160,8160,0
|
|
20231205,125500,179889630,8160,8160,8160,8160,39
|
|
20231205,125400,179571390,8200,8200,8200,8200,0
|
|
20231205,125300,179571390,8200,8200,8200,8200,4
|
|
20231205,125200,179538590,8200,8200,8200,8200,0
|
|
20231205,125100,179538590,8200,8200,8200,8200,13
|
|
20231205,125000,179431990,8210,8210,8210,8210,0
|
|
20231205,124900,179431990,8210,8210,8210,8210,0
|
|
20231205,124800,179431990,8210,8210,8210,8210,0
|
|
20231205,124700,179431990,8210,8210,8210,8210,0
|
|
20231205,124600,179431990,8210,8210,8210,8210,0
|
|
20231205,124500,179431990,8210,8210,8210,8210,0
|
|
20231205,124400,179431990,8210,8210,8210,8210,0
|
|
20231205,124300,179431990,8210,8210,8210,8210,1000
|
|
20231205,124200,171221990,8210,8210,8210,8210,0
|
|
20231205,124100,171221990,8210,8210,8210,8210,0
|
|
20231205,124000,171221990,8210,8210,8210,8210,0
|
|
20231205,123900,171221990,8210,8210,8210,8210,1
|
|
20231205,123800,171213780,8200,8200,8200,8200,0
|
|
20231205,123700,171213780,8200,8200,8200,8200,0
|
|
20231205,123600,171213780,8200,8200,8200,8200,500
|
|
20231205,123500,167113780,8210,8210,8210,8210,10
|
|
20231205,123400,167031680,8200,8200,8200,8200,125
|
|
20231205,123300,166006680,8200,8200,8200,8200,50
|
|
20231205,123200,165596680,8200,8200,8200,8200,322
|
|
20231205,123100,162956280,8200,8190,8200,8190,1000
|
|
20231205,123000,154756940,8140,8140,8140,8140,500
|
|
20231205,122900,150686940,8120,8190,8190,8120,216
|
|
20231205,122800,148930430,8180,8180,8180,8180,0
|
|
20231205,122700,148930430,8180,8180,8180,8180,0
|
|
20231205,122600,148930430,8180,8180,8180,8180,0
|
|
20231205,122500,148930430,8180,8180,8180,8180,0
|
|
20231205,122400,148930430,8180,8180,8180,8180,0
|
|
20231205,122300,148930430,8180,8180,8180,8180,0
|
|
20231205,122200,148930430,8180,8180,8180,8180,0
|
|
20231205,122100,148930430,8180,8180,8180,8180,162
|
|
20231205,122000,147605270,8180,8180,8180,8180,15
|
|
20231205,121900,147482570,8180,8180,8180,8180,0
|
|
20231205,121800,147482570,8180,8180,8180,8180,10
|
|
20231205,121700,147400770,8180,8180,8180,8180,0
|
|
20231205,121600,147400770,8180,8180,8180,8180,1
|
|
20231205,121500,147392590,8130,8130,8130,8130,0
|
|
20231205,121400,147392590,8130,8130,8130,8130,0
|
|
20231205,121300,147392590,8130,8130,8130,8130,0
|
|
20231205,121200,147392590,8130,8130,8130,8130,0
|
|
20231205,121100,147392590,8130,8170,8170,8130,300
|
|
20231205,121000,144944660,8180,8180,8180,8180,0
|
|
20231205,120900,144944660,8180,8180,8180,8180,0
|
|
20231205,120800,144944660,8180,8180,8180,8180,0
|
|
20231205,120700,144944660,8180,8180,8180,8180,0
|
|
20231205,120600,144944660,8180,8180,8180,8180,5
|
|
20231205,120500,144903760,8180,8180,8180,8180,0
|
|
20231205,120400,144903760,8180,8180,8180,8180,0
|
|
20231205,120300,144903760,8180,8180,8180,8180,0
|
|
20231205,120200,144903760,8180,8180,8180,8180,0
|
|
20231205,120100,144903760,8180,8180,8180,8180,0
|
|
20231205,120000,144903760,8180,8180,8180,8180,185
|
|
20231205,115900,143390460,8180,8180,8180,8180,0
|
|
20231205,115800,143390460,8180,8180,8180,8180,1
|
|
20231205,115700,143382280,8180,8180,8180,8180,47
|
|
20231205,115600,142997820,8180,8180,8180,8180,0
|
|
20231205,115500,142997820,8180,8180,8180,8180,0
|
|
20231205,115400,142997820,8180,8180,8180,8180,0
|
|
20231205,115300,142997820,8180,8180,8180,8180,9
|
|
20231205,115200,142924200,8180,8180,8180,8180,43
|
|
20231205,115100,142572460,8190,8190,8190,8190,0
|
|
20231205,115000,142572460,8190,8190,8190,8190,1
|
|
20231205,114900,142564270,8190,8190,8190,8190,10
|
|
20231205,114800,142482370,8190,8190,8190,8190,0
|
|
20231205,114700,142482370,8190,8190,8190,8190,0
|
|
20231205,114600,142482370,8190,8190,8190,8190,0
|
|
20231205,114500,142482370,8190,8190,8190,8190,0
|
|
20231205,114400,142482370,8190,8190,8190,8190,0
|
|
20231205,114300,142482370,8190,8190,8190,8190,0
|
|
20231205,114200,142482370,8190,8190,8190,8190,0
|
|
20231205,114100,142482370,8190,8190,8190,8190,10
|
|
20231205,114000,142400470,8180,8180,8180,8180,0
|
|
20231205,113900,142400470,8180,8180,8180,8180,0
|
|
20231205,113800,142400470,8180,8180,8180,8180,0
|
|
20231205,113700,142400470,8180,8180,8180,8180,0
|
|
20231205,113600,142400470,8180,8180,8180,8180,20
|
|
20231205,113500,142236870,8180,8180,8180,8180,0
|
|
20231205,113400,142236870,8180,8180,8180,8180,4
|
|
20231205,113300,142204150,8170,8170,8170,8170,0
|
|
20231205,113200,142204150,8170,8170,8170,8170,0
|
|
20231205,113100,142204150,8170,8170,8170,8170,0
|
|
20231205,113000,142204150,8170,8170,8170,8170,0
|
|
20231205,112900,142204150,8170,8170,8170,8170,0
|
|
20231205,112800,142204150,8170,8170,8170,8170,0
|
|
20231205,112700,142204150,8170,8170,8170,8170,0
|
|
20231205,112600,142204150,8170,8170,8170,8170,0
|
|
20231205,112500,142204150,8170,8170,8170,8170,0
|
|
20231205,112400,142204150,8170,8170,8170,8170,41
|
|
20231205,112300,141869180,8170,8170,8170,8170,0
|
|
20231205,112200,141869180,8170,8170,8170,8170,1
|
|
20231205,112100,141861010,8170,8170,8170,8170,0
|
|
20231205,112000,141861010,8170,8170,8170,8170,0
|
|
20231205,111900,141861010,8170,8170,8170,8170,0
|
|
20231205,111800,141861010,8170,8170,8170,8170,0
|
|
20231205,111700,141861010,8170,8170,8170,8170,0
|
|
20231205,111600,141861010,8170,8170,8170,8170,0
|
|
20231205,111500,141861010,8170,8170,8170,8170,0
|
|
20231205,111400,141861010,8170,8170,8170,8170,0
|
|
20231205,111300,141861010,8170,8170,8170,8170,0
|
|
20231205,111200,141861010,8170,8170,8170,8170,0
|
|
20231205,111100,141861010,8170,8170,8170,8170,0
|
|
20231205,111000,141861010,8170,8170,8170,8170,0
|
|
20231205,110900,141861010,8170,8170,8170,8170,0
|
|
20231205,110800,141861010,8170,8170,8170,8170,0
|
|
20231205,110700,141861010,8170,8170,8170,8170,0
|
|
20231205,110600,141861010,8170,8170,8170,8170,4
|
|
20231205,110500,141828330,8170,8170,8170,8170,0
|
|
20231205,110400,141828330,8170,8170,8170,8170,0
|
|
20231205,110300,141828330,8170,8170,8170,8170,10
|
|
20231205,110200,141746630,8170,8170,8170,8170,186
|
|
20231205,110100,140227010,8170,8170,8170,8170,0
|
|
20231205,110000,140227010,8170,8170,8170,8170,44
|
|
20231205,105900,139867530,8190,8190,8190,8190,0
|
|
20231205,105800,139867530,8190,8190,8190,8190,5
|
|
20231205,105700,139826580,8170,8170,8170,8170,0
|
|
20231205,105600,139826580,8170,8170,8170,8170,0
|
|
20231205,105500,139826580,8170,8170,8170,8170,10
|
|
20231205,105400,139744880,8170,8170,8170,8170,0
|
|
20231205,105300,139744880,8170,8170,8170,8170,0
|
|
20231205,105200,139744880,8170,8170,8170,8170,0
|
|
20231205,105100,139744880,8170,8170,8170,8170,0
|
|
20231205,105000,139744880,8170,8170,8170,8170,0
|
|
20231205,104900,139744880,8170,8170,8170,8170,12
|
|
20231205,104800,139646840,8180,8180,8180,8180,0
|
|
20231205,104700,139646840,8180,8180,8180,8180,2
|
|
20231205,104600,139630480,8200,8200,8200,8200,0
|
|
20231205,104500,139630480,8200,8190,8200,8190,3
|
|
20231205,104400,139605900,8180,8180,8180,8180,0
|
|
20231205,104300,139605900,8180,8180,8180,8180,10
|
|
20231205,104200,139524100,8200,8200,8200,8200,0
|
|
20231205,104100,139524100,8200,8200,8200,8200,0
|
|
20231205,104000,139524100,8200,8200,8200,8200,5
|
|
20231205,103900,139483100,8180,8180,8180,8180,0
|
|
20231205,103800,139483100,8180,8180,8180,8180,0
|
|
20231205,103700,139483100,8180,8180,8180,8180,11
|
|
20231205,103600,139393120,8190,8190,8190,8190,0
|
|
20231205,103500,139393120,8190,8190,8190,8190,0
|
|
20231205,103400,139393120,8190,8190,8190,8190,0
|
|
20231205,103300,139393120,8190,8190,8190,8190,16
|
|
20231205,103200,139262080,8200,8200,8200,8200,0
|
|
20231205,103100,139262080,8200,8200,8200,8200,0
|
|
20231205,103000,139262080,8200,8200,8200,8200,0
|
|
20231205,102900,139262080,8200,8200,8200,8200,10
|
|
20231205,102800,139180080,8200,8200,8200,8200,10
|
|
20231205,102700,139098080,8200,8200,8200,8200,0
|
|
20231205,102600,139098080,8200,8200,8200,8200,4
|
|
20231205,102500,139065280,8200,8200,8200,8200,0
|
|
20231205,102400,139065280,8200,8210,8220,8200,69
|
|
20231205,102300,138499410,8210,8210,8210,8210,0
|
|
20231205,102200,138499410,8210,8210,8210,8210,0
|
|
20231205,102100,138499410,8210,8210,8210,8210,9
|
|
20231205,102000,138425520,8220,8220,8220,8220,0
|
|
20231205,101900,138425520,8220,8220,8220,8220,0
|
|
20231205,101800,138425520,8220,8220,8220,8220,1
|
|
20231205,101700,138417300,8220,8220,8220,8220,0
|
|
20231205,101600,138417300,8220,8220,8220,8220,0
|
|
20231205,101500,138417300,8220,8220,8220,8220,0
|
|
20231205,101400,138417300,8220,8220,8220,8220,0
|
|
20231205,101300,138417300,8220,8220,8220,8220,0
|
|
20231205,101200,138417300,8220,8220,8220,8220,0
|
|
20231205,101100,138417300,8220,8220,8220,8220,0
|
|
20231205,101000,138417300,8220,8220,8220,8220,0
|
|
20231205,100900,138417300,8220,8230,8230,8220,230
|
|
20231205,100800,136526400,8230,8230,8230,8230,0
|
|
20231205,100700,136526400,8230,8230,8230,8230,0
|
|
20231205,100600,136526400,8230,8230,8230,8230,0
|
|
20231205,100500,136526400,8230,8230,8230,8230,10
|
|
20231205,100400,136444100,8230,8230,8230,8230,0
|
|
20231205,100300,136444100,8230,8230,8230,8230,178
|
|
20231205,100200,134979160,8240,8230,8240,8230,182
|
|
20231205,100100,133480660,8230,8230,8230,8230,0
|
|
20231205,100000,133480660,8230,8230,8230,8230,146
|
|
20231205,095900,132279080,8230,8230,8230,8230,10
|
|
20231205,095800,132196780,8230,8230,8230,8230,0
|
|
20231205,095700,132196780,8230,8230,8230,8230,5
|
|
20231205,095600,132155630,8230,8230,8230,8230,15
|
|
20231205,095500,132032180,8230,8230,8230,8230,1
|
|
20231205,095400,132023950,8230,8230,8230,8230,0
|
|
20231205,095300,132023950,8230,8230,8230,8230,0
|
|
20231205,095200,132023950,8230,8230,8230,8230,4
|
|
20231205,095100,131991030,8230,8230,8230,8230,2
|
|
20231205,095000,131974570,8230,8220,8230,8220,11
|
|
20231205,094900,131884050,8230,8240,8240,8230,3221
|
|
20231205,094800,105343100,8230,8240,8240,8230,111
|
|
20231205,094700,104429220,8230,8200,8230,8200,2022
|
|
20231205,094600,87807060,8210,8210,8210,8210,0
|
|
20231205,094500,87807060,8210,8210,8210,8210,0
|
|
20231205,094400,87807060,8210,8210,8210,8210,15
|
|
20231205,094300,87683910,8210,8210,8210,8210,0
|
|
20231205,094200,87683910,8210,8210,8210,8210,20
|
|
20231205,094100,87519710,8210,8210,8210,8210,0
|
|
20231205,094000,87519710,8210,8210,8210,8210,0
|
|
20231205,093900,87519710,8210,8210,8210,8210,1
|
|
20231205,093800,87511500,8210,8210,8210,8210,0
|
|
20231205,093700,87511500,8210,8160,8210,8160,4
|
|
20231205,093600,87478710,8210,8210,8210,8210,9
|
|
20231205,093500,87404820,8210,8190,8210,8190,200
|
|
20231205,093400,85764020,8150,8160,8160,8150,850
|
|
20231205,093300,78836290,8160,8160,8160,8160,0
|
|
20231205,093200,78836290,8160,8160,8160,8160,0
|
|
20231205,093100,78836290,8160,8180,8180,8160,200
|
|
20231205,093000,77203390,8180,8180,8180,8180,0
|
|
20231205,092900,77203390,8180,8180,8180,8180,0
|
|
20231205,092800,77203390,8180,8180,8180,8180,0
|
|
20231205,092700,77203390,8180,8180,8180,8180,20
|
|
20231205,092600,77039790,8180,8180,8180,8180,3
|
|
20231205,092500,77015250,8180,8180,8180,8180,0
|
|
20231205,092400,77015250,8180,8180,8180,8180,56
|
|
20231205,092300,76557170,8180,8200,8200,8180,300
|
|
20231205,092200,74101590,8200,8200,8200,8200,6
|
|
20231205,092100,74052390,8200,8200,8200,8200,30
|
|
20231205,092000,73806390,8200,8200,8200,8200,1
|
|
20231205,091900,73798190,8200,8200,8200,8200,17
|
|
20231205,091800,73658790,8210,8210,8210,8210,0
|
|
20231205,091700,73658790,8210,8210,8210,8210,0
|
|
20231205,091600,73658790,8210,8210,8210,8210,1
|
|
20231205,091500,73650580,8210,8200,8210,8200,142
|
|
20231205,091400,72486160,8200,8200,8200,8200,22
|
|
20231205,091300,72305760,8200,8200,8200,8200,1
|
|
20231205,091200,72297560,8200,8200,8200,8200,43
|
|
20231205,091100,71944960,8200,8180,8210,8180,3180
|
|
20231205,091000,45869220,8170,8160,8200,8160,801
|
|
20231205,090900,39318500,8160,8130,8160,8130,101
|
|
20231205,090800,38494370,8130,8160,8160,8130,920
|
|
20231205,090700,30987770,8160,8140,8170,8140,711
|
|
20231205,090600,25186020,8140,8130,8140,8130,164
|
|
20231205,090500,23851770,8110,8100,8110,8100,200
|
|
20231205,090400,22230770,8100,8100,8100,8100,0
|
|
20231205,090300,22230770,8100,8100,8100,8100,200
|
|
20231205,090200,20610770,8100,8090,8100,8090,600
|
|
20231205,090100,15754770,8090,8090,8090,8090,400
|
|
20231205,090000,12518770,8030,8030,8030,8030,1559
|