619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191600,137387590,8160,8160,8160,8160,783
|
|
20231206,191500,137387590,8160,8160,8160,8160,0
|
|
20231206,191400,137387590,8160,8160,8160,8160,0
|
|
20231206,191300,137387590,8160,8160,8160,8160,0
|
|
20231206,191200,137387590,8160,8160,8160,8160,0
|
|
20231206,191100,137387590,8160,8160,8160,8160,0
|
|
20231206,191000,137387590,8160,8160,8160,8160,0
|
|
20231206,190900,137387590,8160,8160,8160,8160,0
|
|
20231206,190800,137387590,8160,8160,8160,8160,0
|
|
20231206,190700,137387590,8160,8160,8160,8160,0
|
|
20231206,190600,137387590,8160,8160,8160,8160,0
|
|
20231206,190500,137387590,8160,8160,8160,8160,0
|
|
20231206,190400,137387590,8160,8160,8160,8160,0
|
|
20231206,190300,137387590,8160,8160,8160,8160,0
|
|
20231206,190200,137387590,8160,8160,8160,8160,0
|
|
20231206,190100,137387590,8160,8160,8160,8160,0
|
|
20231206,190000,137387590,8160,8160,8160,8160,0
|
|
20231206,185900,137387590,8160,8160,8160,8160,0
|
|
20231206,185800,137387590,8160,8160,8160,8160,0
|
|
20231206,185700,137387590,8160,8160,8160,8160,0
|
|
20231206,185600,137387590,8160,8160,8160,8160,0
|
|
20231206,185500,137387590,8160,8160,8160,8160,0
|
|
20231206,185400,137387590,8160,8160,8160,8160,0
|
|
20231206,185300,137387590,8160,8160,8160,8160,0
|
|
20231206,185200,137387590,8160,8160,8160,8160,0
|
|
20231206,185100,137387590,8160,8160,8160,8160,0
|
|
20231206,185000,137387590,8160,8160,8160,8160,0
|
|
20231206,184900,137387590,8160,8160,8160,8160,0
|
|
20231206,184800,137387590,8160,8160,8160,8160,0
|
|
20231206,184700,137387590,8160,8160,8160,8160,0
|
|
20231206,184600,137387590,8160,8160,8160,8160,783
|
|
20231206,184500,137387590,8160,8160,8160,8160,0
|
|
20231206,184400,137387590,8160,8160,8160,8160,0
|
|
20231206,184300,137387590,8160,8160,8160,8160,0
|
|
20231206,184200,137387590,8160,8160,8160,8160,0
|
|
20231206,184100,137387590,8160,8160,8160,8160,0
|
|
20231206,184000,137387590,8160,8160,8160,8160,0
|
|
20231206,183900,137387590,8160,8160,8160,8160,0
|
|
20231206,183800,137387590,8160,8160,8160,8160,0
|
|
20231206,183700,137387590,8160,8160,8160,8160,0
|
|
20231206,183600,137387590,8160,8160,8160,8160,0
|
|
20231206,183500,137387590,8160,8160,8160,8160,0
|
|
20231206,183400,137387590,8160,8160,8160,8160,0
|
|
20231206,183300,137387590,8160,8160,8160,8160,0
|
|
20231206,183200,137387590,8160,8160,8160,8160,0
|
|
20231206,183100,137387590,8160,8160,8160,8160,0
|
|
20231206,183000,137387590,8160,8160,8160,8160,0
|
|
20231206,182900,137387590,8160,8160,8160,8160,0
|
|
20231206,182800,137387590,8160,8160,8160,8160,0
|
|
20231206,182700,137387590,8160,8160,8160,8160,0
|
|
20231206,182600,137387590,8160,8160,8160,8160,0
|
|
20231206,182500,137387590,8160,8160,8160,8160,0
|
|
20231206,182400,137387590,8160,8160,8160,8160,0
|
|
20231206,182300,137387590,8160,8160,8160,8160,0
|
|
20231206,182200,137387590,8160,8160,8160,8160,0
|
|
20231206,182100,137387590,8160,8160,8160,8160,0
|
|
20231206,182000,137387590,8160,8160,8160,8160,0
|
|
20231206,181900,137387590,8160,8160,8160,8160,0
|
|
20231206,181800,137387590,8160,8160,8160,8160,0
|
|
20231206,181700,137387590,8160,8160,8160,8160,0
|
|
20231206,181600,137387590,8160,8160,8160,8160,783
|
|
20231206,181500,137387590,8160,8160,8160,8160,0
|
|
20231206,181400,137387590,8160,8160,8160,8160,0
|
|
20231206,181300,137387590,8160,8160,8160,8160,0
|
|
20231206,181200,137387590,8160,8160,8160,8160,0
|
|
20231206,181100,137387590,8160,8160,8160,8160,0
|
|
20231206,181000,137387590,8160,8160,8160,8160,0
|
|
20231206,180900,137387590,8160,8160,8160,8160,0
|
|
20231206,180800,137387590,8160,8160,8160,8160,0
|
|
20231206,180700,137387590,8160,8160,8160,8160,0
|
|
20231206,180600,137387590,8160,8160,8160,8160,0
|
|
20231206,180500,137387590,8160,8160,8160,8160,0
|
|
20231206,180400,137387590,8160,8160,8160,8160,0
|
|
20231206,180300,137387590,8160,8160,8160,8160,0
|
|
20231206,180200,137387590,8160,8160,8160,8160,0
|
|
20231206,180100,137387590,8160,8160,8160,8160,0
|
|
20231206,180000,137387590,8160,8160,8160,8160,0
|
|
20231206,175900,137387590,8160,8160,8160,8160,0
|
|
20231206,175800,137387590,8160,8160,8160,8160,0
|
|
20231206,175700,137387590,8160,8160,8160,8160,0
|
|
20231206,175600,137387590,8160,8160,8160,8160,0
|
|
20231206,175500,137387590,8160,8160,8160,8160,0
|
|
20231206,175400,137387590,8160,8160,8160,8160,0
|
|
20231206,175300,137387590,8160,8160,8160,8160,0
|
|
20231206,175200,137387590,8160,8160,8160,8160,0
|
|
20231206,175100,137387590,8160,8160,8160,8160,0
|
|
20231206,175000,137387590,8160,8160,8160,8160,0
|
|
20231206,174900,137387590,8160,8160,8160,8160,0
|
|
20231206,174800,137387590,8160,8160,8160,8160,0
|
|
20231206,174700,137387590,8160,8160,8160,8160,0
|
|
20231206,174600,137387590,8160,8160,8160,8160,783
|
|
20231206,174500,137387590,8160,8160,8160,8160,0
|
|
20231206,174400,137387590,8160,8160,8160,8160,0
|
|
20231206,174300,137387590,8160,8160,8160,8160,0
|
|
20231206,174200,137387590,8160,8160,8160,8160,0
|
|
20231206,174100,137387590,8160,8160,8160,8160,0
|
|
20231206,174000,137387590,8160,8160,8160,8160,0
|
|
20231206,173900,137387590,8160,8160,8160,8160,0
|
|
20231206,173800,137387590,8160,8160,8160,8160,0
|
|
20231206,173700,137387590,8160,8160,8160,8160,0
|
|
20231206,173600,137387590,8160,8160,8160,8160,0
|
|
20231206,173500,137387590,8160,8160,8160,8160,0
|
|
20231206,173400,137387590,8160,8160,8160,8160,0
|
|
20231206,173300,137387590,8160,8160,8160,8160,0
|
|
20231206,173200,137387590,8160,8160,8160,8160,0
|
|
20231206,173100,137387590,8160,8160,8160,8160,0
|
|
20231206,173000,137387590,8160,8160,8160,8160,0
|
|
20231206,172900,137387590,8160,8160,8160,8160,0
|
|
20231206,172800,137387590,8160,8160,8160,8160,0
|
|
20231206,172700,137387590,8160,8160,8160,8160,0
|
|
20231206,172600,137387590,8160,8160,8160,8160,0
|
|
20231206,172500,137387590,8160,8160,8160,8160,0
|
|
20231206,172400,137387590,8160,8160,8160,8160,0
|
|
20231206,172300,137387590,8160,8160,8160,8160,0
|
|
20231206,172200,137387590,8160,8160,8160,8160,0
|
|
20231206,172100,137387590,8160,8160,8160,8160,0
|
|
20231206,172000,137387590,8160,8160,8160,8160,0
|
|
20231206,171900,137387590,8160,8160,8160,8160,0
|
|
20231206,171800,137387590,8160,8160,8160,8160,0
|
|
20231206,171700,137387590,8160,8160,8160,8160,0
|
|
20231206,171600,137387590,8160,8160,8160,8160,783
|
|
20231206,171500,137387590,8160,8160,8160,8160,0
|
|
20231206,171400,137387590,8160,8160,8160,8160,0
|
|
20231206,171300,137387590,8160,8160,8160,8160,0
|
|
20231206,171200,137387590,8160,8160,8160,8160,0
|
|
20231206,171100,137387590,8160,8160,8160,8160,0
|
|
20231206,171000,137387590,8160,8160,8160,8160,0
|
|
20231206,170900,137387590,8160,8160,8160,8160,0
|
|
20231206,170800,137387590,8160,8160,8160,8160,0
|
|
20231206,170700,137387590,8160,8160,8160,8160,0
|
|
20231206,170600,137387590,8160,8160,8160,8160,0
|
|
20231206,170500,137387590,8160,8160,8160,8160,0
|
|
20231206,170400,137387590,8160,8160,8160,8160,0
|
|
20231206,170300,137387590,8160,8160,8160,8160,0
|
|
20231206,170200,137387590,8160,8160,8160,8160,0
|
|
20231206,170100,137387590,8160,8160,8160,8160,0
|
|
20231206,170000,137387590,8160,8160,8160,8160,0
|
|
20231206,165900,137387590,8160,8160,8160,8160,0
|
|
20231206,165800,137387590,8160,8160,8160,8160,0
|
|
20231206,165700,137387590,8160,8160,8160,8160,0
|
|
20231206,165600,137387590,8160,8160,8160,8160,0
|
|
20231206,165500,137387590,8160,8160,8160,8160,0
|
|
20231206,165400,137387590,8160,8160,8160,8160,0
|
|
20231206,165300,137387590,8160,8160,8160,8160,0
|
|
20231206,165200,137387590,8160,8160,8160,8160,0
|
|
20231206,165100,137387590,8160,8160,8160,8160,0
|
|
20231206,165000,137387590,8160,8160,8160,8160,0
|
|
20231206,164900,137387590,8160,8160,8160,8160,0
|
|
20231206,164800,137387590,8160,8160,8160,8160,0
|
|
20231206,164700,137387590,8160,8160,8160,8160,0
|
|
20231206,164600,137387590,8160,8160,8160,8160,783
|
|
20231206,164500,137387590,8160,8160,8160,8160,0
|
|
20231206,164400,137387590,8160,8160,8160,8160,0
|
|
20231206,164300,137387590,8160,8160,8160,8160,0
|
|
20231206,164200,137387590,8160,8160,8160,8160,0
|
|
20231206,164100,137387590,8160,8160,8160,8160,0
|
|
20231206,164000,137387590,8160,8160,8160,8160,0
|
|
20231206,163900,137387590,8160,8160,8160,8160,0
|
|
20231206,163800,137387590,8160,8160,8160,8160,0
|
|
20231206,163700,137387590,8160,8160,8160,8160,0
|
|
20231206,163600,137387590,8160,8160,8160,8160,0
|
|
20231206,163500,137387590,8160,8160,8160,8160,0
|
|
20231206,163400,137387590,8160,8160,8160,8160,0
|
|
20231206,163300,137387590,8160,8160,8160,8160,0
|
|
20231206,163200,137387590,8160,8160,8160,8160,0
|
|
20231206,163100,137387590,8160,8160,8160,8160,0
|
|
20231206,163000,137387590,8160,8160,8160,8160,0
|
|
20231206,162900,137387590,8160,8160,8160,8160,0
|
|
20231206,162800,137387590,8160,8160,8160,8160,0
|
|
20231206,162700,137387590,8160,8160,8160,8160,0
|
|
20231206,162600,137387590,8160,8160,8160,8160,0
|
|
20231206,162500,137387590,8160,8160,8160,8160,0
|
|
20231206,162400,137387590,8160,8160,8160,8160,0
|
|
20231206,162300,137387590,8160,8160,8160,8160,0
|
|
20231206,162200,137387590,8160,8160,8160,8160,0
|
|
20231206,162100,137387590,8160,8160,8160,8160,0
|
|
20231206,162000,137387590,8160,8160,8160,8160,0
|
|
20231206,161900,137387590,8160,8160,8160,8160,0
|
|
20231206,161800,137387590,8160,8160,8160,8160,0
|
|
20231206,161700,137387590,8160,8160,8160,8160,0
|
|
20231206,161600,137387590,8160,8160,8160,8160,783
|
|
20231206,161500,137387590,8160,8160,8160,8160,0
|
|
20231206,161400,137387590,8160,8160,8160,8160,0
|
|
20231206,161300,137387590,8160,8160,8160,8160,0
|
|
20231206,161200,137387590,8160,8160,8160,8160,0
|
|
20231206,161100,137387590,8160,8160,8160,8160,0
|
|
20231206,161000,137387590,8160,8160,8160,8160,0
|
|
20231206,160900,137387590,8160,8160,8160,8160,0
|
|
20231206,160800,137387590,8160,8160,8160,8160,0
|
|
20231206,160700,137387590,8160,8160,8160,8160,0
|
|
20231206,160600,137387590,8160,8160,8160,8160,0
|
|
20231206,160500,137387590,8160,8160,8160,8160,0
|
|
20231206,160400,137387590,8160,8160,8160,8160,0
|
|
20231206,160300,137387590,8160,8160,8160,8160,0
|
|
20231206,160200,137387590,8160,8160,8160,8160,0
|
|
20231206,160100,137387590,8160,8160,8160,8160,0
|
|
20231206,160000,137387590,8160,8160,8160,8160,0
|
|
20231206,155900,137387590,8160,8160,8160,8160,0
|
|
20231206,155800,137387590,8160,8160,8160,8160,0
|
|
20231206,155700,137387590,8160,8160,8160,8160,0
|
|
20231206,155600,137387590,8160,8160,8160,8160,0
|
|
20231206,155500,137387590,8160,8160,8160,8160,0
|
|
20231206,155400,137387590,8160,8160,8160,8160,0
|
|
20231206,155300,137387590,8160,8160,8160,8160,0
|
|
20231206,155200,137387590,8160,8160,8160,8160,0
|
|
20231206,155100,137387590,8160,8160,8160,8160,0
|
|
20231206,155000,137387590,8160,8160,8160,8160,0
|
|
20231206,154900,137387590,8160,8160,8160,8160,0
|
|
20231206,154800,137387590,8160,8160,8160,8160,0
|
|
20231206,154700,137387590,8160,8160,8160,8160,0
|
|
20231206,154600,137387590,8160,8160,8160,8160,783
|
|
20231206,154500,137387590,8160,8160,8160,8160,0
|
|
20231206,154400,137387590,8160,8160,8160,8160,0
|
|
20231206,154300,137387590,8160,8160,8160,8160,0
|
|
20231206,154200,137387590,8160,8160,8160,8160,0
|
|
20231206,154100,137387590,8160,8160,8160,8160,0
|
|
20231206,154000,137387590,8160,8160,8160,8160,0
|
|
20231206,153900,137387590,8160,8160,8160,8160,0
|
|
20231206,153800,137387590,8160,8160,8160,8160,0
|
|
20231206,153700,137387590,8160,8160,8160,8160,0
|
|
20231206,153600,137387590,8160,8160,8160,8160,0
|
|
20231206,153500,137387590,8160,8160,8160,8160,0
|
|
20231206,153400,137387590,8160,8160,8160,8160,0
|
|
20231206,153300,137387590,8160,8160,8160,8160,0
|
|
20231206,153200,137387590,8160,8160,8160,8160,0
|
|
20231206,153100,137387590,8160,8160,8160,8160,0
|
|
20231206,153000,137387590,8160,8160,8160,8160,783
|
|
20231206,152900,130998310,8160,8160,8160,8160,0
|
|
20231206,152800,130998310,8160,8160,8160,8160,0
|
|
20231206,152700,130998310,8160,8160,8160,8160,0
|
|
20231206,152600,130998310,8160,8160,8160,8160,0
|
|
20231206,152500,130998310,8160,8160,8160,8160,0
|
|
20231206,152400,130998310,8160,8160,8160,8160,0
|
|
20231206,152300,130998310,8160,8160,8160,8160,0
|
|
20231206,152200,130998310,8160,8160,8160,8160,0
|
|
20231206,152100,130998310,8160,8160,8160,8160,0
|
|
20231206,152000,130998310,8160,8160,8160,8160,0
|
|
20231206,151900,130998310,8160,8160,8160,8160,87
|
|
20231206,151800,130288390,8160,8160,8160,8160,6
|
|
20231206,151700,130239430,8160,8160,8160,8160,0
|
|
20231206,151600,130239430,8160,8160,8160,8160,0
|
|
20231206,151500,130239430,8160,8170,8170,8160,12
|
|
20231206,151400,130141480,8170,8170,8170,8170,91
|
|
20231206,151300,129398010,8170,8170,8170,8170,263
|
|
20231206,151200,127249300,8170,8170,8170,8170,0
|
|
20231206,151100,127249300,8170,8170,8170,8170,18
|
|
20231206,151000,127102240,8180,8170,8180,8170,94
|
|
20231206,150900,126334220,8170,8170,8170,8170,54
|
|
20231206,150800,125893040,8170,8170,8170,8170,0
|
|
20231206,150700,125893040,8170,8170,8170,8170,0
|
|
20231206,150600,125893040,8170,8170,8170,8170,0
|
|
20231206,150500,125893040,8170,8170,8170,8170,0
|
|
20231206,150400,125893040,8170,8170,8170,8170,20
|
|
20231206,150300,125729640,8180,8180,8180,8180,1
|
|
20231206,150200,125721460,8180,8180,8180,8180,99
|
|
20231206,150100,124911640,8180,8180,8180,8180,1
|
|
20231206,150000,124903460,8180,8180,8180,8180,8
|
|
20231206,145900,124838020,8180,8180,8180,8180,0
|
|
20231206,145800,124838020,8180,8180,8180,8180,0
|
|
20231206,145700,124838020,8180,8180,8180,8180,0
|
|
20231206,145600,124838020,8180,8180,8180,8180,0
|
|
20231206,145500,124838020,8180,8180,8180,8180,0
|
|
20231206,145400,124838020,8180,8150,8180,8150,22
|
|
20231206,145300,124658600,8150,8170,8170,8150,87
|
|
20231206,145200,123949240,8170,8180,8180,8170,107
|
|
20231206,145100,123075030,8180,8180,8180,8180,3
|
|
20231206,145000,123050490,8200,8200,8200,8200,0
|
|
20231206,144900,123050490,8200,8200,8200,8200,790
|
|
20231206,144800,116572490,8200,8200,8200,8200,0
|
|
20231206,144700,116572490,8200,8180,8200,8170,1334
|
|
20231206,144600,105646820,8180,8180,8200,8180,1505
|
|
20231206,144500,93318550,8170,8150,8170,8150,1881
|
|
20231206,144400,77955510,8150,8150,8150,8150,0
|
|
20231206,144300,77955510,8150,8150,8150,8150,0
|
|
20231206,144200,77955510,8150,8140,8150,8140,554
|
|
20231206,144100,73440440,8140,8140,8140,8140,450
|
|
20231206,144000,69777440,8140,8140,8140,8140,68
|
|
20231206,143900,69223920,8140,8130,8140,8130,50
|
|
20231206,143800,68817230,8130,8130,8130,8130,0
|
|
20231206,143700,68817230,8130,8130,8130,8130,0
|
|
20231206,143600,68817230,8130,8130,8130,8130,2
|
|
20231206,143500,68800970,8120,8120,8120,8120,0
|
|
20231206,143400,68800970,8120,8120,8120,8120,0
|
|
20231206,143300,68800970,8120,8120,8120,8120,0
|
|
20231206,143200,68800970,8120,8120,8120,8120,51
|
|
20231206,143100,68386850,8120,8120,8120,8120,0
|
|
20231206,143000,68386850,8120,8120,8120,8120,0
|
|
20231206,142900,68386850,8120,8120,8120,8120,0
|
|
20231206,142800,68386850,8120,8120,8120,8120,0
|
|
20231206,142700,68386850,8120,8120,8120,8120,0
|
|
20231206,142600,68386850,8120,8120,8120,8120,53
|
|
20231206,142500,67956490,8120,8120,8120,8120,5
|
|
20231206,142400,67915890,8100,8100,8100,8100,38
|
|
20231206,142300,67608090,8120,8120,8120,8120,11
|
|
20231206,142200,67518770,8110,8110,8110,8110,5
|
|
20231206,142100,67478220,8130,8130,8130,8130,0
|
|
20231206,142000,67478220,8130,8130,8130,8130,0
|
|
20231206,141900,67478220,8130,8130,8130,8130,10
|
|
20231206,141800,67396920,8110,8110,8110,8110,0
|
|
20231206,141700,67396920,8110,8110,8110,8110,0
|
|
20231206,141600,67396920,8110,8110,8110,8110,0
|
|
20231206,141500,67396920,8110,8110,8110,8110,0
|
|
20231206,141400,67396920,8110,8110,8110,8110,2
|
|
20231206,141300,67380700,8110,8110,8110,8110,0
|
|
20231206,141200,67380700,8110,8110,8110,8110,0
|
|
20231206,141100,67380700,8110,8110,8110,8110,0
|
|
20231206,141000,67380700,8110,8110,8110,8110,0
|
|
20231206,140900,67380700,8110,8110,8110,8110,0
|
|
20231206,140800,67380700,8110,8110,8110,8110,38
|
|
20231206,140700,67072520,8110,8110,8110,8110,16
|
|
20231206,140600,66942760,8110,8110,8110,8110,0
|
|
20231206,140500,66942760,8110,8110,8110,8110,0
|
|
20231206,140400,66942760,8110,8110,8110,8110,0
|
|
20231206,140300,66942760,8110,8120,8120,8110,38
|
|
20231206,140200,66634320,8120,8120,8120,8120,0
|
|
20231206,140100,66634320,8120,8120,8120,8120,0
|
|
20231206,140000,66634320,8120,8120,8120,8120,80
|
|
20231206,135900,65984720,8120,8120,8120,8120,0
|
|
20231206,135800,65984720,8120,8120,8120,8120,0
|
|
20231206,135700,65984720,8120,8120,8120,8120,0
|
|
20231206,135600,65984720,8120,8120,8120,8120,0
|
|
20231206,135500,65984720,8120,8110,8120,8110,329
|
|
20231206,135400,63316430,8110,8110,8110,8110,23
|
|
20231206,135300,63129900,8110,8110,8110,8110,0
|
|
20231206,135200,63129900,8110,8110,8110,8110,0
|
|
20231206,135100,63129900,8110,8110,8110,8110,0
|
|
20231206,135000,63129900,8110,8110,8110,8110,0
|
|
20231206,134900,63129900,8110,8110,8110,8110,28
|
|
20231206,134800,62902820,8120,8120,8120,8120,0
|
|
20231206,134700,62902820,8120,8120,8120,8120,0
|
|
20231206,134600,62902820,8120,8120,8120,8120,0
|
|
20231206,134500,62902820,8120,8120,8120,8120,0
|
|
20231206,134400,62902820,8120,8120,8120,8120,0
|
|
20231206,134300,62902820,8120,8120,8120,8120,12
|
|
20231206,134200,62805380,8130,8130,8130,8130,0
|
|
20231206,134100,62805380,8130,8130,8130,8130,1
|
|
20231206,134000,62797250,8130,8130,8130,8130,23
|
|
20231206,133900,62610260,8130,8130,8130,8130,11
|
|
20231206,133800,62520830,8120,8120,8120,8120,0
|
|
20231206,133700,62520830,8120,8120,8120,8120,11
|
|
20231206,133600,62431510,8130,8130,8130,8130,43
|
|
20231206,133500,62081920,8130,8130,8130,8130,0
|
|
20231206,133400,62081920,8130,8130,8130,8130,34
|
|
20231206,133300,61805500,8110,8110,8110,8110,0
|
|
20231206,133200,61805500,8110,8110,8110,8110,0
|
|
20231206,133100,61805500,8110,8110,8110,8110,0
|
|
20231206,133000,61805500,8110,8110,8110,8110,0
|
|
20231206,132900,61805500,8110,8110,8110,8110,0
|
|
20231206,132800,61805500,8110,8110,8110,8110,0
|
|
20231206,132700,61805500,8110,8110,8110,8110,0
|
|
20231206,132600,61805500,8110,8110,8110,8110,0
|
|
20231206,132500,61805500,8110,8110,8110,8110,0
|
|
20231206,132400,61805500,8110,8110,8110,8110,0
|
|
20231206,132300,61805500,8110,8110,8110,8110,0
|
|
20231206,132200,61805500,8110,8110,8110,8110,5
|
|
20231206,132100,61764950,8110,8110,8110,8110,0
|
|
20231206,132000,61764950,8110,8110,8110,8110,0
|
|
20231206,131900,61764950,8110,8110,8110,8110,10
|
|
20231206,131800,61683850,8070,8070,8070,8070,0
|
|
20231206,131700,61683850,8070,8070,8070,8070,0
|
|
20231206,131600,61683850,8070,8070,8070,8070,0
|
|
20231206,131500,61683850,8070,8090,8090,8070,900
|
|
20231206,131400,54416300,8090,8090,8090,8090,41
|
|
20231206,131300,54084610,8130,8130,8130,8130,0
|
|
20231206,131200,54084610,8130,8130,8130,8130,0
|
|
20231206,131100,54084610,8130,8130,8130,8130,7
|
|
20231206,131000,54027700,8080,8110,8110,8080,20
|
|
20231206,130900,53865860,8080,8080,8080,8080,0
|
|
20231206,130800,53865860,8080,8080,8080,8080,0
|
|
20231206,130700,53865860,8080,8080,8080,8080,0
|
|
20231206,130600,53865860,8080,8080,8080,8080,0
|
|
20231206,130500,53865860,8080,8080,8080,8080,0
|
|
20231206,130400,53865860,8080,8080,8080,8080,0
|
|
20231206,130300,53865860,8080,8080,8080,8080,0
|
|
20231206,130200,53865860,8080,8080,8080,8080,0
|
|
20231206,130100,53865860,8080,8080,8080,8080,0
|
|
20231206,130000,53865860,8080,8080,8080,8080,0
|
|
20231206,125900,53865860,8080,8100,8100,8080,188
|
|
20231206,125800,52346500,8100,8100,8100,8100,0
|
|
20231206,125700,52346500,8100,8100,8100,8100,0
|
|
20231206,125600,52346500,8100,8100,8100,8100,0
|
|
20231206,125500,52346500,8100,8100,8100,8100,0
|
|
20231206,125400,52346500,8100,8100,8100,8100,0
|
|
20231206,125300,52346500,8100,8100,8100,8100,0
|
|
20231206,125200,52346500,8100,8100,8100,8100,49
|
|
20231206,125100,51949600,8100,8100,8100,8100,0
|
|
20231206,125000,51949600,8100,8100,8100,8100,0
|
|
20231206,124900,51949600,8100,8100,8100,8100,0
|
|
20231206,124800,51949600,8100,8100,8100,8100,0
|
|
20231206,124700,51949600,8100,8100,8100,8100,0
|
|
20231206,124600,51949600,8100,8100,8100,8100,1
|
|
20231206,124500,51941500,8110,8110,8110,8110,0
|
|
20231206,124400,51941500,8110,8110,8110,8110,0
|
|
20231206,124300,51941500,8110,8110,8110,8110,0
|
|
20231206,124200,51941500,8110,8110,8110,8110,152
|
|
20231206,124100,50708780,8110,8110,8110,8110,0
|
|
20231206,124000,50708780,8110,8110,8110,8110,0
|
|
20231206,123900,50708780,8110,8090,8110,8070,21
|
|
20231206,123800,50538940,8100,8100,8100,8100,0
|
|
20231206,123700,50538940,8100,8100,8100,8100,11
|
|
20231206,123600,50449840,8110,8110,8110,8110,0
|
|
20231206,123500,50449840,8110,8110,8110,8110,0
|
|
20231206,123400,50449840,8110,8110,8110,8110,0
|
|
20231206,123300,50449840,8110,8110,8110,8110,0
|
|
20231206,123200,50449840,8110,8110,8110,8110,0
|
|
20231206,123100,50449840,8110,8110,8110,8110,0
|
|
20231206,123000,50449840,8110,8110,8110,8110,0
|
|
20231206,122900,50449840,8110,8110,8110,8110,10
|
|
20231206,122800,50368740,8100,8100,8100,8100,0
|
|
20231206,122700,50368740,8100,8100,8100,8100,0
|
|
20231206,122600,50368740,8100,8100,8100,8100,0
|
|
20231206,122500,50368740,8100,8100,8100,8100,0
|
|
20231206,122400,50368740,8100,8100,8100,8100,0
|
|
20231206,122300,50368740,8100,8100,8100,8100,0
|
|
20231206,122200,50368740,8100,8100,8100,8100,0
|
|
20231206,122100,50368740,8100,8100,8100,8100,0
|
|
20231206,122000,50368740,8100,8100,8100,8100,0
|
|
20231206,121900,50368740,8100,8100,8100,8100,0
|
|
20231206,121800,50368740,8100,8100,8100,8100,0
|
|
20231206,121700,50368740,8100,8100,8100,8100,0
|
|
20231206,121600,50368740,8100,8100,8100,8100,27
|
|
20231206,121500,50150040,8110,8110,8110,8110,0
|
|
20231206,121400,50150040,8110,8110,8110,8110,0
|
|
20231206,121300,50150040,8110,8110,8110,8110,0
|
|
20231206,121200,50150040,8110,8110,8110,8110,0
|
|
20231206,121100,50150040,8110,8110,8110,8110,0
|
|
20231206,121000,50150040,8110,8110,8110,8110,7
|
|
20231206,120900,50093270,8110,8110,8110,8110,0
|
|
20231206,120800,50093270,8110,8110,8110,8110,3
|
|
20231206,120700,50068940,8110,8110,8110,8110,0
|
|
20231206,120600,50068940,8110,8110,8110,8110,0
|
|
20231206,120500,50068940,8110,8110,8110,8110,0
|
|
20231206,120400,50068940,8110,8110,8110,8110,0
|
|
20231206,120300,50068940,8110,8110,8110,8110,0
|
|
20231206,120200,50068940,8110,8110,8110,8110,0
|
|
20231206,120100,50068940,8110,8110,8110,8110,0
|
|
20231206,120000,50068940,8110,8110,8110,8110,0
|
|
20231206,115900,50068940,8110,8110,8110,8110,0
|
|
20231206,115800,50068940,8110,8110,8110,8110,0
|
|
20231206,115700,50068940,8110,8110,8110,8110,0
|
|
20231206,115600,50068940,8110,8110,8110,8110,0
|
|
20231206,115500,50068940,8110,8110,8110,8110,0
|
|
20231206,115400,50068940,8110,8110,8110,8110,0
|
|
20231206,115300,50068940,8110,8110,8110,8110,0
|
|
20231206,115200,50068940,8110,8110,8110,8110,0
|
|
20231206,115100,50068940,8110,8110,8110,8110,0
|
|
20231206,115000,50068940,8110,8130,8130,8110,33
|
|
20231206,114900,49801010,8140,8140,8140,8140,17
|
|
20231206,114800,49662630,8150,8150,8150,8150,0
|
|
20231206,114700,49662630,8150,8150,8150,8150,0
|
|
20231206,114600,49662630,8150,8150,8150,8150,0
|
|
20231206,114500,49662630,8150,8150,8150,8150,500
|
|
20231206,114400,45587630,8150,8150,8150,8150,0
|
|
20231206,114300,45587630,8150,8150,8150,8150,86
|
|
20231206,114200,44886730,8150,8150,8150,8150,0
|
|
20231206,114100,44886730,8150,8150,8150,8150,2
|
|
20231206,114000,44870430,8150,8150,8150,8150,110
|
|
20231206,113900,43973930,8150,8150,8150,8150,0
|
|
20231206,113800,43973930,8150,8150,8150,8150,0
|
|
20231206,113700,43973930,8150,8150,8150,8150,9
|
|
20231206,113600,43900580,8140,8140,8140,8140,0
|
|
20231206,113500,43900580,8140,8140,8140,8140,0
|
|
20231206,113400,43900580,8140,8140,8140,8140,0
|
|
20231206,113300,43900580,8140,8140,8140,8140,3
|
|
20231206,113200,43876160,8140,8140,8140,8140,0
|
|
20231206,113100,43876160,8140,8140,8140,8140,0
|
|
20231206,113000,43876160,8140,8140,8140,8140,0
|
|
20231206,112900,43876160,8140,8140,8140,8140,5
|
|
20231206,112800,43835460,8150,8150,8150,8150,1
|
|
20231206,112700,43827310,8150,8150,8150,8150,0
|
|
20231206,112600,43827310,8150,8150,8150,8150,0
|
|
20231206,112500,43827310,8150,8130,8150,8130,500
|
|
20231206,112400,39754420,8130,8130,8130,8130,0
|
|
20231206,112300,39754420,8130,8130,8130,8130,0
|
|
20231206,112200,39754420,8130,8130,8130,8130,0
|
|
20231206,112100,39754420,8130,8130,8130,8130,0
|
|
20231206,112000,39754420,8130,8130,8130,8130,0
|
|
20231206,111900,39754420,8130,8130,8130,8130,0
|
|
20231206,111800,39754420,8130,8130,8130,8130,0
|
|
20231206,111700,39754420,8130,8130,8130,8130,0
|
|
20231206,111600,39754420,8130,8130,8130,8130,0
|
|
20231206,111500,39754420,8130,8130,8130,8130,0
|
|
20231206,111400,39754420,8130,8130,8130,8130,0
|
|
20231206,111300,39754420,8130,8130,8130,8130,3
|
|
20231206,111200,39730030,8130,8130,8130,8130,250
|
|
20231206,111100,37697530,8130,8130,8130,8130,0
|
|
20231206,111000,37697530,8130,8130,8130,8130,0
|
|
20231206,110900,37697530,8130,8130,8130,8130,0
|
|
20231206,110800,37697530,8130,8130,8130,8130,88
|
|
20231206,110700,36982090,8130,8130,8130,8130,0
|
|
20231206,110600,36982090,8130,8130,8130,8130,100
|
|
20231206,110500,36169090,8140,8140,8140,8140,0
|
|
20231206,110400,36169090,8140,8140,8140,8140,30
|
|
20231206,110300,35924890,8140,8140,8140,8140,19
|
|
20231206,110200,35770230,8140,8140,8140,8140,17
|
|
20231206,110100,35631850,8140,8140,8140,8140,0
|
|
20231206,110000,35631850,8140,8140,8140,8140,464
|
|
20231206,105900,31854890,8130,8130,8130,8130,0
|
|
20231206,105800,31854890,8130,8130,8130,8130,401
|
|
20231206,105700,28594760,8130,8130,8130,8130,162
|
|
20231206,105600,27277700,8130,8130,8130,8130,0
|
|
20231206,105500,27277700,8130,8130,8130,8130,0
|
|
20231206,105400,27277700,8130,8120,8130,8120,230
|
|
20231206,105300,25408100,8120,8120,8120,8120,1
|
|
20231206,105200,25399980,8120,8120,8120,8120,0
|
|
20231206,105100,25399980,8120,8120,8120,8120,1
|
|
20231206,105000,25391860,8120,8120,8120,8120,1
|
|
20231206,104900,25383740,8070,8070,8070,8070,0
|
|
20231206,104800,25383740,8070,8070,8070,8070,0
|
|
20231206,104700,25383740,8070,8070,8070,8070,0
|
|
20231206,104600,25383740,8070,8070,8070,8070,0
|
|
20231206,104500,25383740,8070,8090,8130,8070,252
|
|
20231206,104400,23335590,8080,8080,8080,8080,61
|
|
20231206,104300,22842710,8090,8090,8090,8090,0
|
|
20231206,104200,22842710,8090,8090,8090,8090,20
|
|
20231206,104100,22680910,8090,8090,8090,8090,0
|
|
20231206,104000,22680910,8090,8080,8090,8080,202
|
|
20231206,103900,21046950,8080,8080,8080,8080,98
|
|
20231206,103800,20255110,8080,8080,8080,8080,100
|
|
20231206,103700,19447110,8080,8080,8080,8080,0
|
|
20231206,103600,19447110,8080,8080,8080,8080,0
|
|
20231206,103500,19447110,8080,8080,8080,8080,0
|
|
20231206,103400,19447110,8080,8080,8080,8080,0
|
|
20231206,103300,19447110,8080,8080,8080,8080,0
|
|
20231206,103200,19447110,8080,8080,8080,8080,0
|
|
20231206,103100,19447110,8080,8080,8080,8080,0
|
|
20231206,103000,19447110,8080,8080,8080,8080,0
|
|
20231206,102900,19447110,8080,8080,8080,8080,0
|
|
20231206,102800,19447110,8080,8080,8080,8080,0
|
|
20231206,102700,19447110,8080,8080,8080,8080,0
|
|
20231206,102600,19447110,8080,8080,8080,8080,0
|
|
20231206,102500,19447110,8080,8080,8080,8080,0
|
|
20231206,102400,19447110,8080,8080,8080,8080,0
|
|
20231206,102300,19447110,8080,8080,8080,8080,0
|
|
20231206,102200,19447110,8080,8080,8080,8080,0
|
|
20231206,102100,19447110,8080,8060,8080,8060,189
|
|
20231206,102000,17923750,8060,8060,8060,8060,0
|
|
20231206,101900,17923750,8060,8060,8060,8060,0
|
|
20231206,101800,17923750,8060,8060,8060,8060,112
|
|
20231206,101700,17021030,8060,8060,8060,8060,0
|
|
20231206,101600,17021030,8060,8060,8060,8060,1
|
|
20231206,101500,17012970,8060,8060,8060,8060,316
|
|
20231206,101400,14466010,8060,8060,8060,8060,6
|
|
20231206,101300,14417650,8060,8060,8060,8060,2
|
|
20231206,101200,14401530,8060,8060,8060,8060,0
|
|
20231206,101100,14401530,8060,8060,8060,8060,7
|
|
20231206,101000,14345110,8060,8060,8060,8060,0
|
|
20231206,100900,14345110,8060,8060,8060,8060,0
|
|
20231206,100800,14345110,8060,8060,8060,8050,63
|
|
20231206,100700,13837730,8060,8060,8060,8060,0
|
|
20231206,100600,13837730,8060,8060,8060,8060,51
|
|
20231206,100500,13426670,8050,8050,8050,8050,3
|
|
20231206,100400,13402520,8040,8040,8040,8040,0
|
|
20231206,100300,13402520,8040,8040,8040,8040,0
|
|
20231206,100200,13402520,8040,8040,8040,8040,0
|
|
20231206,100100,13402520,8040,8050,8050,8040,400
|
|
20231206,100000,10183540,8060,8060,8060,8060,0
|
|
20231206,095900,10183540,8060,8060,8060,8060,0
|
|
20231206,095800,10183540,8060,8060,8060,8060,0
|
|
20231206,095700,10183540,8060,8060,8060,8060,0
|
|
20231206,095600,10183540,8060,8060,8060,8060,0
|
|
20231206,095500,10183540,8060,8060,8060,8060,0
|
|
20231206,095400,10183540,8060,8060,8060,8060,0
|
|
20231206,095300,10183540,8060,8060,8060,8060,0
|
|
20231206,095200,10183540,8060,8060,8060,8060,0
|
|
20231206,095100,10183540,8060,8060,8060,8060,0
|
|
20231206,095000,10183540,8060,8060,8060,8060,0
|
|
20231206,094900,10183540,8060,8060,8060,8060,0
|
|
20231206,094800,10183540,8060,8060,8060,8060,0
|
|
20231206,094700,10183540,8060,8060,8060,8060,0
|
|
20231206,094600,10183540,8060,8060,8060,8060,0
|
|
20231206,094500,10183540,8060,8060,8060,8060,0
|
|
20231206,094400,10183540,8060,8060,8060,8060,19
|
|
20231206,094300,10030400,8060,8060,8060,8060,0
|
|
20231206,094200,10030400,8060,8060,8060,8060,62
|
|
20231206,094100,9530680,8060,8060,8060,8060,0
|
|
20231206,094000,9530680,8060,8060,8060,8060,50
|
|
20231206,093900,9127680,8060,8060,8060,8060,2
|
|
20231206,093800,9111560,8050,8050,8050,8050,220
|
|
20231206,093700,7340560,8060,8050,8060,8050,40
|
|
20231206,093600,7018530,8050,8050,8050,8050,63
|
|
20231206,093500,6511380,8040,8040,8040,8040,0
|
|
20231206,093400,6511380,8040,8040,8040,8040,0
|
|
20231206,093300,6511380,8040,8040,8040,8040,0
|
|
20231206,093200,6511380,8040,8040,8040,8040,0
|
|
20231206,093100,6511380,8040,8040,8040,8040,100
|
|
20231206,093000,5707380,8040,8050,8050,8040,100
|
|
20231206,092900,4902690,8050,8050,8050,8050,0
|
|
20231206,092800,4902690,8050,8080,8080,8050,92
|
|
20231206,092700,4161540,8080,8080,8080,8080,3
|
|
20231206,092600,4137300,8050,8050,8050,8050,1
|
|
20231206,092500,4129250,8080,8080,8080,8080,6
|
|
20231206,092400,4080770,8080,8080,8080,8080,0
|
|
20231206,092300,4080770,8080,8080,8080,8080,0
|
|
20231206,092200,4080770,8080,8080,8080,8080,10
|
|
20231206,092100,3999970,8080,8080,8080,8080,0
|
|
20231206,092000,3999970,8080,8080,8080,8080,1
|
|
20231206,091900,3991890,8080,8080,8080,8080,10
|
|
20231206,091800,3911090,8080,8040,8080,8040,162
|
|
20231206,091700,2603830,8050,8050,8050,8050,2
|
|
20231206,091600,2587730,8050,8050,8050,8050,0
|
|
20231206,091500,2587730,8050,8050,8050,8050,0
|
|
20231206,091400,2587730,8050,8060,8060,8050,11
|
|
20231206,091300,2499160,8060,8060,8060,8060,1
|
|
20231206,091200,2491100,8060,8060,8060,8060,1
|
|
20231206,091100,2483040,8060,8060,8060,8060,0
|
|
20231206,091000,2483040,8060,8060,8060,8060,13
|
|
20231206,090900,2378260,8060,8060,8060,8060,0
|
|
20231206,090800,2378260,8060,8070,8070,8060,10
|
|
20231206,090700,2297620,8060,8060,8060,8060,0
|
|
20231206,090600,2297620,8060,8060,8060,8060,0
|
|
20231206,090500,2297620,8060,8060,8060,8060,10
|
|
20231206,090400,2217020,8060,8070,8070,8060,262
|
|
20231206,090300,105170,8090,8090,8090,8090,0
|
|
20231206,090200,105170,8090,8090,8090,8090,0
|
|
20231206,090100,105170,8090,8090,8090,8090,0
|
|
20231206,090000,105170,8090,8090,8090,8090,13
|