618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,191500,69301690,8160,8160,8160,8160,209
|
|
20231207,191400,69301690,8160,8160,8160,8160,0
|
|
20231207,191300,69301690,8160,8160,8160,8160,0
|
|
20231207,191200,69301690,8160,8160,8160,8160,0
|
|
20231207,191100,69301690,8160,8160,8160,8160,0
|
|
20231207,191000,69301690,8160,8160,8160,8160,0
|
|
20231207,190900,69301690,8160,8160,8160,8160,0
|
|
20231207,190800,69301690,8160,8160,8160,8160,0
|
|
20231207,190700,69301690,8160,8160,8160,8160,0
|
|
20231207,190600,69301690,8160,8160,8160,8160,0
|
|
20231207,190500,69301690,8160,8160,8160,8160,0
|
|
20231207,190400,69301690,8160,8160,8160,8160,0
|
|
20231207,190300,69301690,8160,8160,8160,8160,0
|
|
20231207,190200,69301690,8160,8160,8160,8160,0
|
|
20231207,190100,69301690,8160,8160,8160,8160,0
|
|
20231207,190000,69301690,8160,8160,8160,8160,0
|
|
20231207,185900,69301690,8160,8160,8160,8160,0
|
|
20231207,185800,69301690,8160,8160,8160,8160,0
|
|
20231207,185700,69301690,8160,8160,8160,8160,0
|
|
20231207,185600,69301690,8160,8160,8160,8160,0
|
|
20231207,185500,69301690,8160,8160,8160,8160,0
|
|
20231207,185400,69301690,8160,8160,8160,8160,0
|
|
20231207,185300,69301690,8160,8160,8160,8160,0
|
|
20231207,185200,69301690,8160,8160,8160,8160,0
|
|
20231207,185100,69301690,8160,8160,8160,8160,0
|
|
20231207,185000,69301690,8160,8160,8160,8160,0
|
|
20231207,184900,69301690,8160,8160,8160,8160,0
|
|
20231207,184800,69301690,8160,8160,8160,8160,0
|
|
20231207,184700,69301690,8160,8160,8160,8160,0
|
|
20231207,184600,69301690,8160,8160,8160,8160,0
|
|
20231207,184500,69301690,8160,8160,8160,8160,209
|
|
20231207,184400,69301690,8160,8160,8160,8160,0
|
|
20231207,184300,69301690,8160,8160,8160,8160,0
|
|
20231207,184200,69301690,8160,8160,8160,8160,0
|
|
20231207,184100,69301690,8160,8160,8160,8160,0
|
|
20231207,184000,69301690,8160,8160,8160,8160,0
|
|
20231207,183900,69301690,8160,8160,8160,8160,0
|
|
20231207,183800,69301690,8160,8160,8160,8160,0
|
|
20231207,183700,69301690,8160,8160,8160,8160,0
|
|
20231207,183600,69301690,8160,8160,8160,8160,0
|
|
20231207,183500,69301690,8160,8160,8160,8160,0
|
|
20231207,183400,69301690,8160,8160,8160,8160,0
|
|
20231207,183300,69301690,8160,8160,8160,8160,0
|
|
20231207,183200,69301690,8160,8160,8160,8160,0
|
|
20231207,183100,69301690,8160,8160,8160,8160,0
|
|
20231207,183000,69301690,8160,8160,8160,8160,0
|
|
20231207,182900,69301690,8160,8160,8160,8160,0
|
|
20231207,182800,69301690,8160,8160,8160,8160,0
|
|
20231207,182700,69301690,8160,8160,8160,8160,0
|
|
20231207,182600,69301690,8160,8160,8160,8160,0
|
|
20231207,182500,69301690,8160,8160,8160,8160,0
|
|
20231207,182400,69301690,8160,8160,8160,8160,0
|
|
20231207,182300,69301690,8160,8160,8160,8160,0
|
|
20231207,182200,69301690,8160,8160,8160,8160,0
|
|
20231207,182100,69301690,8160,8160,8160,8160,0
|
|
20231207,182000,69301690,8160,8160,8160,8160,0
|
|
20231207,181900,69301690,8160,8160,8160,8160,0
|
|
20231207,181800,69301690,8160,8160,8160,8160,0
|
|
20231207,181700,69301690,8160,8160,8160,8160,0
|
|
20231207,181600,69301690,8160,8160,8160,8160,0
|
|
20231207,181500,69301690,8160,8160,8160,8160,209
|
|
20231207,181400,69301690,8160,8160,8160,8160,0
|
|
20231207,181300,69301690,8160,8160,8160,8160,0
|
|
20231207,181200,69301690,8160,8160,8160,8160,0
|
|
20231207,181100,69301690,8160,8160,8160,8160,0
|
|
20231207,181000,69301690,8160,8160,8160,8160,0
|
|
20231207,180900,69301690,8160,8160,8160,8160,0
|
|
20231207,180800,69301690,8160,8160,8160,8160,0
|
|
20231207,180700,69301690,8160,8160,8160,8160,0
|
|
20231207,180600,69301690,8160,8160,8160,8160,0
|
|
20231207,180500,69301690,8160,8160,8160,8160,0
|
|
20231207,180400,69301690,8160,8160,8160,8160,0
|
|
20231207,180300,69301690,8160,8160,8160,8160,0
|
|
20231207,180200,69301690,8160,8160,8160,8160,0
|
|
20231207,180100,69301690,8160,8160,8160,8160,0
|
|
20231207,180000,69301690,8160,8160,8160,8160,0
|
|
20231207,175900,69301690,8160,8160,8160,8160,0
|
|
20231207,175800,69301690,8160,8160,8160,8160,0
|
|
20231207,175700,69301690,8160,8160,8160,8160,0
|
|
20231207,175600,69301690,8160,8160,8160,8160,0
|
|
20231207,175500,69301690,8160,8160,8160,8160,0
|
|
20231207,175400,69301690,8160,8160,8160,8160,0
|
|
20231207,175300,69301690,8160,8160,8160,8160,0
|
|
20231207,175200,69301690,8160,8160,8160,8160,0
|
|
20231207,175100,69301690,8160,8160,8160,8160,0
|
|
20231207,175000,69301690,8160,8160,8160,8160,0
|
|
20231207,174900,69301690,8160,8160,8160,8160,0
|
|
20231207,174800,69301690,8160,8160,8160,8160,0
|
|
20231207,174700,69301690,8160,8160,8160,8160,0
|
|
20231207,174600,69301690,8160,8160,8160,8160,0
|
|
20231207,174500,69301690,8160,8160,8160,8160,209
|
|
20231207,174400,69301690,8160,8160,8160,8160,0
|
|
20231207,174300,69301690,8160,8160,8160,8160,0
|
|
20231207,174200,69301690,8160,8160,8160,8160,0
|
|
20231207,174100,69301690,8160,8160,8160,8160,0
|
|
20231207,174000,69301690,8160,8160,8160,8160,0
|
|
20231207,173900,69301690,8160,8160,8160,8160,0
|
|
20231207,173800,69301690,8160,8160,8160,8160,0
|
|
20231207,173700,69301690,8160,8160,8160,8160,0
|
|
20231207,173600,69301690,8160,8160,8160,8160,0
|
|
20231207,173500,69301690,8160,8160,8160,8160,0
|
|
20231207,173400,69301690,8160,8160,8160,8160,0
|
|
20231207,173300,69301690,8160,8160,8160,8160,0
|
|
20231207,173200,69301690,8160,8160,8160,8160,0
|
|
20231207,173100,69301690,8160,8160,8160,8160,0
|
|
20231207,173000,69301690,8160,8160,8160,8160,0
|
|
20231207,172900,69301690,8160,8160,8160,8160,0
|
|
20231207,172800,69301690,8160,8160,8160,8160,0
|
|
20231207,172700,69301690,8160,8160,8160,8160,0
|
|
20231207,172600,69301690,8160,8160,8160,8160,0
|
|
20231207,172500,69301690,8160,8160,8160,8160,0
|
|
20231207,172400,69301690,8160,8160,8160,8160,0
|
|
20231207,172300,69301690,8160,8160,8160,8160,0
|
|
20231207,172200,69301690,8160,8160,8160,8160,0
|
|
20231207,172100,69301690,8160,8160,8160,8160,0
|
|
20231207,172000,69301690,8160,8160,8160,8160,0
|
|
20231207,171900,69301690,8160,8160,8160,8160,0
|
|
20231207,171800,69301690,8160,8160,8160,8160,0
|
|
20231207,171700,69301690,8160,8160,8160,8160,0
|
|
20231207,171600,69301690,8160,8160,8160,8160,0
|
|
20231207,171500,69301690,8160,8160,8160,8160,209
|
|
20231207,171400,69301690,8160,8160,8160,8160,0
|
|
20231207,171300,69301690,8160,8160,8160,8160,0
|
|
20231207,171200,69301690,8160,8160,8160,8160,0
|
|
20231207,171100,69301690,8160,8160,8160,8160,0
|
|
20231207,171000,69301690,8160,8160,8160,8160,0
|
|
20231207,170900,69301690,8160,8160,8160,8160,0
|
|
20231207,170800,69301690,8160,8160,8160,8160,0
|
|
20231207,170700,69301690,8160,8160,8160,8160,0
|
|
20231207,170600,69301690,8160,8160,8160,8160,0
|
|
20231207,170500,69301690,8160,8160,8160,8160,0
|
|
20231207,170400,69301690,8160,8160,8160,8160,0
|
|
20231207,170300,69301690,8160,8160,8160,8160,0
|
|
20231207,170200,69301690,8160,8160,8160,8160,0
|
|
20231207,170100,69301690,8160,8160,8160,8160,0
|
|
20231207,170000,69301690,8160,8160,8160,8160,0
|
|
20231207,165900,69301690,8160,8160,8160,8160,0
|
|
20231207,165800,69301690,8160,8160,8160,8160,0
|
|
20231207,165700,69301690,8160,8160,8160,8160,0
|
|
20231207,165600,69301690,8160,8160,8160,8160,0
|
|
20231207,165500,69301690,8160,8160,8160,8160,0
|
|
20231207,165400,69301690,8160,8160,8160,8160,0
|
|
20231207,165300,69301690,8160,8160,8160,8160,0
|
|
20231207,165200,69301690,8160,8160,8160,8160,0
|
|
20231207,165100,69301690,8160,8160,8160,8160,0
|
|
20231207,165000,69301690,8160,8160,8160,8160,0
|
|
20231207,164900,69301690,8160,8160,8160,8160,0
|
|
20231207,164800,69301690,8160,8160,8160,8160,0
|
|
20231207,164700,69301690,8160,8160,8160,8160,0
|
|
20231207,164600,69301690,8160,8160,8160,8160,0
|
|
20231207,164500,69301690,8160,8160,8160,8160,209
|
|
20231207,164400,69301690,8160,8160,8160,8160,0
|
|
20231207,164300,69301690,8160,8160,8160,8160,0
|
|
20231207,164200,69301690,8160,8160,8160,8160,0
|
|
20231207,164100,69301690,8160,8160,8160,8160,0
|
|
20231207,164000,69301690,8160,8160,8160,8160,0
|
|
20231207,163900,69301690,8160,8160,8160,8160,0
|
|
20231207,163800,69301690,8160,8160,8160,8160,0
|
|
20231207,163700,69301690,8160,8160,8160,8160,0
|
|
20231207,163600,69301690,8160,8160,8160,8160,0
|
|
20231207,163500,69301690,8160,8160,8160,8160,0
|
|
20231207,163400,69301690,8160,8160,8160,8160,0
|
|
20231207,163300,69301690,8160,8160,8160,8160,0
|
|
20231207,163200,69301690,8160,8160,8160,8160,0
|
|
20231207,163100,69301690,8160,8160,8160,8160,0
|
|
20231207,163000,69301690,8160,8160,8160,8160,0
|
|
20231207,162900,69301690,8160,8160,8160,8160,0
|
|
20231207,162800,69301690,8160,8160,8160,8160,0
|
|
20231207,162700,69301690,8160,8160,8160,8160,0
|
|
20231207,162600,69301690,8160,8160,8160,8160,0
|
|
20231207,162500,69301690,8160,8160,8160,8160,0
|
|
20231207,162400,69301690,8160,8160,8160,8160,0
|
|
20231207,162300,69301690,8160,8160,8160,8160,0
|
|
20231207,162200,69301690,8160,8160,8160,8160,0
|
|
20231207,162100,69301690,8160,8160,8160,8160,0
|
|
20231207,162000,69301690,8160,8160,8160,8160,0
|
|
20231207,161900,69301690,8160,8160,8160,8160,0
|
|
20231207,161800,69301690,8160,8160,8160,8160,0
|
|
20231207,161700,69301690,8160,8160,8160,8160,0
|
|
20231207,161600,69301690,8160,8160,8160,8160,0
|
|
20231207,161500,69301690,8160,8160,8160,8160,209
|
|
20231207,161400,69301690,8160,8160,8160,8160,0
|
|
20231207,161300,69301690,8160,8160,8160,8160,0
|
|
20231207,161200,69301690,8160,8160,8160,8160,0
|
|
20231207,161100,69301690,8160,8160,8160,8160,0
|
|
20231207,161000,69301690,8160,8160,8160,8160,0
|
|
20231207,160900,69301690,8160,8160,8160,8160,0
|
|
20231207,160800,69301690,8160,8160,8160,8160,0
|
|
20231207,160700,69301690,8160,8160,8160,8160,0
|
|
20231207,160600,69301690,8160,8160,8160,8160,0
|
|
20231207,160500,69301690,8160,8160,8160,8160,0
|
|
20231207,160400,69301690,8160,8160,8160,8160,0
|
|
20231207,160300,69301690,8160,8160,8160,8160,0
|
|
20231207,160200,69301690,8160,8160,8160,8160,0
|
|
20231207,160100,69301690,8160,8160,8160,8160,0
|
|
20231207,160000,69301690,8160,8160,8160,8160,0
|
|
20231207,155900,69301690,8160,8160,8160,8160,0
|
|
20231207,155800,69301690,8160,8160,8160,8160,0
|
|
20231207,155700,69301690,8160,8160,8160,8160,0
|
|
20231207,155600,69301690,8160,8160,8160,8160,0
|
|
20231207,155500,69301690,8160,8160,8160,8160,0
|
|
20231207,155400,69301690,8160,8160,8160,8160,0
|
|
20231207,155300,69301690,8160,8160,8160,8160,0
|
|
20231207,155200,69301690,8160,8160,8160,8160,0
|
|
20231207,155100,69301690,8160,8160,8160,8160,0
|
|
20231207,155000,69301690,8160,8160,8160,8160,0
|
|
20231207,154900,69301690,8160,8160,8160,8160,0
|
|
20231207,154800,69301690,8160,8160,8160,8160,0
|
|
20231207,154700,69301690,8160,8160,8160,8160,0
|
|
20231207,154600,69301690,8160,8160,8160,8160,0
|
|
20231207,154500,69301690,8160,8160,8160,8160,209
|
|
20231207,154400,69301690,8160,8160,8160,8160,0
|
|
20231207,154300,69301690,8160,8160,8160,8160,0
|
|
20231207,154200,69301690,8160,8160,8160,8160,0
|
|
20231207,154100,69301690,8160,8160,8160,8160,0
|
|
20231207,154000,69301690,8160,8160,8160,8160,0
|
|
20231207,153900,69301690,8160,8160,8160,8160,0
|
|
20231207,153800,69301690,8160,8160,8160,8160,0
|
|
20231207,153700,69301690,8160,8160,8160,8160,0
|
|
20231207,153600,69301690,8160,8160,8160,8160,0
|
|
20231207,153500,69301690,8160,8160,8160,8160,0
|
|
20231207,153400,69301690,8160,8160,8160,8160,0
|
|
20231207,153300,69301690,8160,8160,8160,8160,0
|
|
20231207,153200,69301690,8160,8160,8160,8160,0
|
|
20231207,153100,69301690,8160,8160,8160,8160,0
|
|
20231207,153000,69301690,8160,8160,8160,8160,209
|
|
20231207,152900,67596250,8120,8120,8120,8120,0
|
|
20231207,152800,67596250,8120,8120,8120,8120,0
|
|
20231207,152700,67596250,8120,8120,8120,8120,0
|
|
20231207,152600,67596250,8120,8120,8120,8120,0
|
|
20231207,152500,67596250,8120,8120,8120,8120,0
|
|
20231207,152400,67596250,8120,8120,8120,8120,0
|
|
20231207,152300,67596250,8120,8120,8120,8120,0
|
|
20231207,152200,67596250,8120,8120,8120,8120,0
|
|
20231207,152100,67596250,8120,8120,8120,8120,0
|
|
20231207,152000,67596250,8120,8120,8120,8120,0
|
|
20231207,151900,67596250,8120,8140,8140,8120,175
|
|
20231207,151800,66173530,8140,8140,8140,8140,0
|
|
20231207,151700,66173530,8140,8140,8140,8140,10
|
|
20231207,151600,66092130,8150,8150,8150,8150,0
|
|
20231207,151500,66092130,8150,8160,8160,8130,22
|
|
20231207,151400,65913020,8160,8160,8160,8160,0
|
|
20231207,151300,65913020,8160,8160,8160,8160,2
|
|
20231207,151200,65896700,8130,8130,8130,8130,0
|
|
20231207,151100,65896700,8130,8130,8160,8130,29
|
|
20231207,151000,65660810,8160,8160,8160,8160,20
|
|
20231207,150900,65497610,8160,8160,8160,8160,0
|
|
20231207,150800,65497610,8160,8160,8160,8160,0
|
|
20231207,150700,65497610,8160,8160,8160,8160,0
|
|
20231207,150600,65497610,8160,8160,8160,8160,0
|
|
20231207,150500,65497610,8160,8160,8160,8160,1
|
|
20231207,150400,65489450,8130,8130,8130,8130,0
|
|
20231207,150300,65489450,8130,8130,8130,8130,154
|
|
20231207,150200,64237430,8130,8130,8130,8130,5
|
|
20231207,150100,64196780,8130,8130,8130,8130,0
|
|
20231207,150000,64196780,8130,8130,8130,8130,100
|
|
20231207,145900,63383780,8110,8110,8110,8110,0
|
|
20231207,145800,63383780,8110,8110,8110,8110,37
|
|
20231207,145700,63083710,8110,8110,8110,8110,0
|
|
20231207,145600,63083710,8110,8110,8110,8110,0
|
|
20231207,145500,63083710,8110,8110,8110,8110,0
|
|
20231207,145400,63083710,8110,8110,8110,8110,0
|
|
20231207,145300,63083710,8110,8120,8120,8110,52
|
|
20231207,145200,62661700,8120,8120,8120,8120,0
|
|
20231207,145100,62661700,8120,8120,8120,8120,87
|
|
20231207,145000,61955260,8130,8130,8130,8130,1
|
|
20231207,144900,61947130,8130,8130,8130,8130,0
|
|
20231207,144800,61947130,8130,8130,8130,8130,0
|
|
20231207,144700,61947130,8130,8130,8130,8130,0
|
|
20231207,144600,61947130,8130,8130,8130,8130,0
|
|
20231207,144500,61947130,8130,8130,8130,8130,0
|
|
20231207,144400,61947130,8130,8130,8130,8130,0
|
|
20231207,144300,61947130,8130,8130,8130,8130,0
|
|
20231207,144200,61947130,8130,8130,8130,8130,0
|
|
20231207,144100,61947130,8130,8130,8130,8130,0
|
|
20231207,144000,61947130,8130,8130,8130,8130,0
|
|
20231207,143900,61947130,8130,8130,8130,8130,0
|
|
20231207,143800,61947130,8130,8130,8130,8130,0
|
|
20231207,143700,61947130,8130,8130,8130,8130,0
|
|
20231207,143600,61947130,8130,8130,8130,8130,0
|
|
20231207,143500,61947130,8130,8130,8130,8130,10
|
|
20231207,143400,61865830,8120,8120,8120,8120,39
|
|
20231207,143300,61549150,8130,8130,8130,8130,0
|
|
20231207,143200,61549150,8130,8130,8130,8130,0
|
|
20231207,143100,61549150,8130,8130,8130,8130,0
|
|
20231207,143000,61549150,8130,8130,8130,8120,167
|
|
20231207,142900,60191810,8120,8120,8120,8120,0
|
|
20231207,142800,60191810,8120,8120,8120,8120,22
|
|
20231207,142700,60013170,8120,8120,8120,8120,0
|
|
20231207,142600,60013170,8120,8120,8120,8120,0
|
|
20231207,142500,60013170,8120,8120,8120,8120,0
|
|
20231207,142400,60013170,8120,8120,8120,8120,27
|
|
20231207,142300,59793930,8120,8120,8120,8120,0
|
|
20231207,142200,59793930,8120,8120,8120,8120,0
|
|
20231207,142100,59793930,8120,8120,8120,8120,0
|
|
20231207,142000,59793930,8120,8120,8120,8120,0
|
|
20231207,141900,59793930,8120,8120,8120,8120,0
|
|
20231207,141800,59793930,8120,8130,8130,8120,39
|
|
20231207,141700,59477230,8130,8130,8130,8130,0
|
|
20231207,141600,59477230,8130,8130,8130,8130,0
|
|
20231207,141500,59477230,8130,8130,8130,8130,0
|
|
20231207,141400,59477230,8130,8130,8130,8130,10
|
|
20231207,141300,59395930,8160,8160,8160,8160,0
|
|
20231207,141200,59395930,8160,8160,8160,8160,0
|
|
20231207,141100,59395930,8160,8160,8160,8160,0
|
|
20231207,141000,59395930,8160,8160,8160,8160,0
|
|
20231207,140900,59395930,8160,8160,8160,8160,0
|
|
20231207,140800,59395930,8160,8160,8160,8160,0
|
|
20231207,140700,59395930,8160,8160,8160,8160,0
|
|
20231207,140600,59395930,8160,8160,8160,8160,9
|
|
20231207,140500,59322490,8160,8160,8160,8160,10
|
|
20231207,140400,59240890,8120,8120,8120,8120,0
|
|
20231207,140300,59240890,8120,8120,8120,8120,0
|
|
20231207,140200,59240890,8120,8120,8120,8120,0
|
|
20231207,140100,59240890,8120,8120,8120,8120,0
|
|
20231207,140000,59240890,8120,8120,8120,8120,0
|
|
20231207,135900,59240890,8120,8120,8120,8120,0
|
|
20231207,135800,59240890,8120,8120,8120,8120,36
|
|
20231207,135700,58948570,8120,8120,8120,8120,0
|
|
20231207,135600,58948570,8120,8120,8120,8120,0
|
|
20231207,135500,58948570,8120,8120,8120,8120,0
|
|
20231207,135400,58948570,8120,8120,8120,8120,0
|
|
20231207,135300,58948570,8120,8120,8120,8120,0
|
|
20231207,135200,58948570,8120,8120,8120,8120,0
|
|
20231207,135100,58948570,8120,8120,8120,8120,0
|
|
20231207,135000,58948570,8120,8120,8120,8120,0
|
|
20231207,134900,58948570,8120,8120,8120,8120,0
|
|
20231207,134800,58948570,8120,8120,8120,8120,0
|
|
20231207,134700,58948570,8120,8120,8120,8120,0
|
|
20231207,134600,58948570,8120,8120,8120,8120,20
|
|
20231207,134500,58786170,8110,8110,8110,8110,0
|
|
20231207,134400,58786170,8110,8110,8110,8110,0
|
|
20231207,134300,58786170,8110,8110,8110,8110,0
|
|
20231207,134200,58786170,8110,8110,8110,8110,0
|
|
20231207,134100,58786170,8110,8110,8110,8110,0
|
|
20231207,134000,58786170,8110,8110,8110,8110,0
|
|
20231207,133900,58786170,8110,8110,8110,8110,40
|
|
20231207,133800,58461770,8110,8110,8110,8110,0
|
|
20231207,133700,58461770,8110,8110,8110,8110,0
|
|
20231207,133600,58461770,8110,8110,8110,8110,0
|
|
20231207,133500,58461770,8110,8110,8110,8110,0
|
|
20231207,133400,58461770,8110,8120,8120,8110,127
|
|
20231207,133300,57431390,8120,8120,8120,8120,0
|
|
20231207,133200,57431390,8120,8120,8120,8120,10
|
|
20231207,133100,57350190,8120,8120,8120,8120,0
|
|
20231207,133000,57350190,8120,8120,8120,8120,0
|
|
20231207,132900,57350190,8120,8130,8130,8120,658
|
|
20231207,132800,52002730,8130,8130,8130,8130,0
|
|
20231207,132700,52002730,8130,8130,8130,8130,0
|
|
20231207,132600,52002730,8130,8130,8130,8130,0
|
|
20231207,132500,52002730,8130,8130,8130,8130,0
|
|
20231207,132400,52002730,8130,8130,8130,8130,0
|
|
20231207,132300,52002730,8130,8130,8130,8130,0
|
|
20231207,132200,52002730,8130,8130,8130,8130,0
|
|
20231207,132100,52002730,8130,8130,8130,8130,0
|
|
20231207,132000,52002730,8130,8130,8130,8130,0
|
|
20231207,131900,52002730,8130,8130,8130,8130,0
|
|
20231207,131800,52002730,8130,8130,8130,8130,0
|
|
20231207,131700,52002730,8130,8130,8130,8130,40
|
|
20231207,131600,51677530,8120,8120,8120,8120,0
|
|
20231207,131500,51677530,8120,8120,8120,8120,0
|
|
20231207,131400,51677530,8120,8120,8120,8120,0
|
|
20231207,131300,51677530,8120,8120,8120,8120,24
|
|
20231207,131200,51482650,8130,8130,8130,8130,0
|
|
20231207,131100,51482650,8130,8130,8130,8130,0
|
|
20231207,131000,51482650,8130,8130,8130,8130,0
|
|
20231207,130900,51482650,8130,8130,8130,8130,3
|
|
20231207,130800,51458260,8120,8120,8120,8120,0
|
|
20231207,130700,51458260,8120,8120,8120,8120,0
|
|
20231207,130600,51458260,8120,8120,8120,8120,1
|
|
20231207,130500,51450140,8120,8120,8120,8120,0
|
|
20231207,130400,51450140,8120,8120,8120,8120,0
|
|
20231207,130300,51450140,8120,8160,8160,8120,106
|
|
20231207,130200,50589380,8120,8120,8120,8120,0
|
|
20231207,130100,50589380,8120,8120,8120,8120,0
|
|
20231207,130000,50589380,8120,8120,8120,8120,420
|
|
20231207,125900,47178980,8120,8120,8120,8120,0
|
|
20231207,125800,47178980,8120,8120,8120,8120,0
|
|
20231207,125700,47178980,8120,8120,8120,8120,0
|
|
20231207,125600,47178980,8120,8120,8120,8120,0
|
|
20231207,125500,47178980,8120,8120,8120,8120,0
|
|
20231207,125400,47178980,8120,8130,8130,8120,171
|
|
20231207,125300,45789600,8170,8170,8170,8170,0
|
|
20231207,125200,45789600,8170,8170,8170,8170,0
|
|
20231207,125100,45789600,8170,8160,8170,8160,2
|
|
20231207,125000,45773270,8130,8130,8130,8130,0
|
|
20231207,124900,45773270,8130,8130,8130,8130,0
|
|
20231207,124800,45773270,8130,8130,8130,8130,0
|
|
20231207,124700,45773270,8130,8130,8130,8130,0
|
|
20231207,124600,45773270,8130,8150,8150,8130,390
|
|
20231207,124500,42601190,8150,8150,8150,8150,0
|
|
20231207,124400,42601190,8150,8150,8150,8150,0
|
|
20231207,124300,42601190,8150,8150,8150,8150,0
|
|
20231207,124200,42601190,8150,8150,8150,8150,2
|
|
20231207,124100,42584890,8130,8130,8130,8130,0
|
|
20231207,124000,42584890,8130,8130,8130,8130,0
|
|
20231207,123900,42584890,8130,8130,8130,8130,0
|
|
20231207,123800,42584890,8130,8130,8130,8130,0
|
|
20231207,123700,42584890,8130,8130,8130,8130,0
|
|
20231207,123600,42584890,8130,8130,8130,8130,0
|
|
20231207,123500,42584890,8130,8130,8130,8130,20
|
|
20231207,123400,42422290,8140,8140,8140,8140,1
|
|
20231207,123300,42414150,8170,8170,8170,8170,0
|
|
20231207,123200,42414150,8170,8170,8170,8170,0
|
|
20231207,123100,42414150,8170,8170,8170,8170,0
|
|
20231207,123000,42414150,8170,8170,8170,8170,36
|
|
20231207,122900,42120030,8170,8170,8170,8170,0
|
|
20231207,122800,42120030,8170,8170,8170,8170,0
|
|
20231207,122700,42120030,8170,8170,8170,8170,0
|
|
20231207,122600,42120030,8170,8170,8170,8170,0
|
|
20231207,122500,42120030,8170,8170,8170,8170,0
|
|
20231207,122400,42120030,8170,8170,8170,8170,0
|
|
20231207,122300,42120030,8170,8170,8170,8170,50
|
|
20231207,122200,41711530,8130,8130,8130,8130,75
|
|
20231207,122100,41101780,8170,8170,8170,8170,0
|
|
20231207,122000,41101780,8170,8130,8170,8130,91
|
|
20231207,121900,40359950,8160,8160,8160,8160,0
|
|
20231207,121800,40359950,8160,8160,8160,8160,0
|
|
20231207,121700,40359950,8160,8160,8160,8160,0
|
|
20231207,121600,40359950,8160,8160,8160,8160,0
|
|
20231207,121500,40359950,8160,8160,8160,8160,0
|
|
20231207,121400,40359950,8160,8160,8160,8160,0
|
|
20231207,121300,40359950,8160,8160,8160,8160,9
|
|
20231207,121200,40286510,8160,8160,8160,8160,0
|
|
20231207,121100,40286510,8160,8160,8160,8160,0
|
|
20231207,121000,40286510,8160,8160,8160,8160,1
|
|
20231207,120900,40278350,8140,8140,8140,8140,0
|
|
20231207,120800,40278350,8140,8140,8140,8140,0
|
|
20231207,120700,40278350,8140,8140,8140,8140,0
|
|
20231207,120600,40278350,8140,8140,8140,8140,0
|
|
20231207,120500,40278350,8140,8140,8140,8140,15
|
|
20231207,120400,40156250,8150,8150,8150,8150,11
|
|
20231207,120300,40066600,8160,8160,8160,8160,2
|
|
20231207,120200,40050280,8160,8160,8160,8160,0
|
|
20231207,120100,40050280,8160,8160,8160,8160,0
|
|
20231207,120000,40050280,8160,8160,8160,8160,0
|
|
20231207,115900,40050280,8160,8160,8160,8160,0
|
|
20231207,115800,40050280,8160,8160,8160,8160,0
|
|
20231207,115700,40050280,8160,8170,8170,8160,70
|
|
20231207,115600,39478880,8170,8170,8170,8170,0
|
|
20231207,115500,39478880,8170,8170,8170,8170,1
|
|
20231207,115400,39470710,8170,8170,8170,8170,0
|
|
20231207,115300,39470710,8170,8170,8170,8170,0
|
|
20231207,115200,39470710,8170,8170,8170,8170,0
|
|
20231207,115100,39470710,8170,8170,8170,8170,0
|
|
20231207,115000,39470710,8170,8170,8170,8170,0
|
|
20231207,114900,39470710,8170,8170,8170,8170,0
|
|
20231207,114800,39470710,8170,8170,8170,8170,0
|
|
20231207,114700,39470710,8170,8170,8170,8170,0
|
|
20231207,114600,39470710,8170,8170,8170,8170,0
|
|
20231207,114500,39470710,8170,8170,8170,8170,0
|
|
20231207,114400,39470710,8170,8170,8170,8170,0
|
|
20231207,114300,39470710,8170,8170,8170,8170,5
|
|
20231207,114200,39429860,8170,8170,8170,8170,5
|
|
20231207,114100,39389010,8160,8160,8160,8160,0
|
|
20231207,114000,39389010,8160,8160,8160,8160,52
|
|
20231207,113900,38964690,8160,8160,8160,8160,0
|
|
20231207,113800,38964690,8160,8160,8160,8160,0
|
|
20231207,113700,38964690,8160,8160,8160,8160,0
|
|
20231207,113600,38964690,8160,8160,8160,8160,10
|
|
20231207,113500,38883090,8160,8160,8160,8160,20
|
|
20231207,113400,38719890,8160,8160,8160,8160,6
|
|
20231207,113300,38670930,8160,8160,8160,8160,0
|
|
20231207,113200,38670930,8160,8160,8160,8160,21
|
|
20231207,113100,38499570,8160,8160,8160,8160,0
|
|
20231207,113000,38499570,8160,8160,8160,8160,0
|
|
20231207,112900,38499570,8160,8160,8160,8160,71
|
|
20231207,112800,37920210,8160,8160,8160,8160,0
|
|
20231207,112700,37920210,8160,8160,8160,8160,0
|
|
20231207,112600,37920210,8160,8140,8160,8140,457
|
|
20231207,112500,34192200,8130,8120,8130,8120,248
|
|
20231207,112400,32178340,8110,8110,8110,8110,0
|
|
20231207,112300,32178340,8110,8110,8110,8110,0
|
|
20231207,112200,32178340,8110,8110,8110,8110,0
|
|
20231207,112100,32178340,8110,8110,8110,8110,0
|
|
20231207,112000,32178340,8110,8120,8120,8110,61
|
|
20231207,111900,31683430,8110,8110,8110,8110,0
|
|
20231207,111800,31683430,8110,8110,8110,8110,0
|
|
20231207,111700,31683430,8110,8110,8110,8110,10
|
|
20231207,111600,31602330,8110,8110,8110,8110,40
|
|
20231207,111500,31277930,8120,8120,8120,8120,0
|
|
20231207,111400,31277930,8120,8120,8120,8120,0
|
|
20231207,111300,31277930,8120,8120,8120,8120,60
|
|
20231207,111200,30790730,8110,8110,8110,8110,74
|
|
20231207,111100,30190590,8110,8110,8110,8110,0
|
|
20231207,111000,30190590,8110,8110,8110,8110,0
|
|
20231207,110900,30190590,8110,8110,8110,8110,5
|
|
20231207,110800,30150040,8120,8120,8120,8120,0
|
|
20231207,110700,30150040,8120,8120,8120,8120,0
|
|
20231207,110600,30150040,8120,8120,8120,8120,0
|
|
20231207,110500,30150040,8120,8120,8120,8120,0
|
|
20231207,110400,30150040,8120,8120,8120,8120,0
|
|
20231207,110300,30150040,8120,8120,8120,8120,0
|
|
20231207,110200,30150040,8120,8120,8120,8120,1
|
|
20231207,110100,30141920,8110,8110,8110,8110,23
|
|
20231207,110000,29955390,8110,8110,8110,8110,0
|
|
20231207,105900,29955390,8110,8110,8110,8110,0
|
|
20231207,105800,29955390,8110,8110,8110,8110,58
|
|
20231207,105700,29485010,8110,8120,8120,8110,191
|
|
20231207,105600,27934500,8120,8120,8120,8120,0
|
|
20231207,105500,27934500,8120,8120,8120,8120,30
|
|
20231207,105400,27690900,8120,8120,8120,8120,0
|
|
20231207,105300,27690900,8120,8120,8120,8120,0
|
|
20231207,105200,27690900,8120,8120,8120,8120,0
|
|
20231207,105100,27690900,8120,8120,8120,8120,1
|
|
20231207,105000,27682780,8120,8120,8120,8120,14
|
|
20231207,104900,27569100,8120,8120,8120,8120,10
|
|
20231207,104800,27487900,8120,8120,8120,8120,0
|
|
20231207,104700,27487900,8120,8120,8120,8120,0
|
|
20231207,104600,27487900,8120,8120,8120,8120,0
|
|
20231207,104500,27487900,8120,8120,8120,8120,0
|
|
20231207,104400,27487900,8120,8120,8120,8120,46
|
|
20231207,104300,27114380,8120,8120,8120,8120,200
|
|
20231207,104200,25490380,8120,8120,8120,8120,0
|
|
20231207,104100,25490380,8120,8120,8120,8120,0
|
|
20231207,104000,25490380,8120,8120,8120,8120,36
|
|
20231207,103900,25198060,8150,8150,8150,8150,10
|
|
20231207,103800,25116560,8120,8120,8120,8120,0
|
|
20231207,103700,25116560,8120,8120,8120,8120,0
|
|
20231207,103600,25116560,8120,8120,8120,8120,0
|
|
20231207,103500,25116560,8120,8120,8120,8120,0
|
|
20231207,103400,25116560,8120,8120,8120,8120,0
|
|
20231207,103300,25116560,8120,8120,8120,8120,0
|
|
20231207,103200,25116560,8120,8120,8120,8120,0
|
|
20231207,103100,25116560,8120,8120,8120,8120,23
|
|
20231207,103000,24929800,8160,8160,8160,8160,0
|
|
20231207,102900,24929800,8160,8160,8160,8160,0
|
|
20231207,102800,24929800,8160,8160,8160,8160,0
|
|
20231207,102700,24929800,8160,8160,8160,8160,20
|
|
20231207,102600,24766600,8160,8160,8160,8160,1
|
|
20231207,102500,24758440,8120,8120,8120,8120,0
|
|
20231207,102400,24758440,8120,8120,8120,8120,0
|
|
20231207,102300,24758440,8120,8130,8130,8120,236
|
|
20231207,102200,22841460,8130,8130,8130,8130,0
|
|
20231207,102100,22841460,8130,8130,8130,8130,0
|
|
20231207,102000,22841460,8130,8130,8130,8130,43
|
|
20231207,101900,22491870,8160,8160,8160,8160,10
|
|
20231207,101800,22410270,8140,8140,8140,8140,0
|
|
20231207,101700,22410270,8140,8140,8140,8140,0
|
|
20231207,101600,22410270,8140,8140,8140,8140,0
|
|
20231207,101500,22410270,8140,8140,8140,8140,10
|
|
20231207,101400,22328870,8130,8130,8130,8130,0
|
|
20231207,101300,22328870,8130,8130,8130,8130,0
|
|
20231207,101200,22328870,8130,8130,8130,8130,0
|
|
20231207,101100,22328870,8130,8130,8130,8130,0
|
|
20231207,101000,22328870,8130,8130,8130,8130,0
|
|
20231207,100900,22328870,8130,8130,8130,8130,0
|
|
20231207,100800,22328870,8130,8130,8130,8130,0
|
|
20231207,100700,22328870,8130,8130,8130,8130,0
|
|
20231207,100600,22328870,8130,8130,8130,8130,6
|
|
20231207,100500,22280090,8130,8130,8130,8130,0
|
|
20231207,100400,22280090,8130,8130,8130,8130,0
|
|
20231207,100300,22280090,8130,8130,8130,8130,0
|
|
20231207,100200,22280090,8130,8130,8130,8130,0
|
|
20231207,100100,22280090,8130,8130,8130,8130,0
|
|
20231207,100000,22280090,8130,8130,8130,8130,0
|
|
20231207,095900,22280090,8130,8130,8130,8130,95
|
|
20231207,095800,21507740,8140,8140,8140,8140,40
|
|
20231207,095700,21182140,8130,8130,8130,8130,0
|
|
20231207,095600,21182140,8130,8140,8140,8130,290
|
|
20231207,095500,18822400,8140,8140,8140,8140,0
|
|
20231207,095400,18822400,8140,8140,8140,8140,0
|
|
20231207,095300,18822400,8140,8140,8140,8140,0
|
|
20231207,095200,18822400,8140,8140,8140,8140,0
|
|
20231207,095100,18822400,8140,8140,8140,8140,0
|
|
20231207,095000,18822400,8140,8140,8140,8140,95
|
|
20231207,094900,18049100,8140,8140,8140,8140,0
|
|
20231207,094800,18049100,8140,8140,8140,8140,0
|
|
20231207,094700,18049100,8140,8140,8140,8140,0
|
|
20231207,094600,18049100,8140,8140,8140,8140,0
|
|
20231207,094500,18049100,8140,8140,8140,8140,0
|
|
20231207,094400,18049100,8140,8140,8140,8140,0
|
|
20231207,094300,18049100,8140,8140,8140,8140,0
|
|
20231207,094200,18049100,8140,8140,8140,8140,40
|
|
20231207,094100,17723500,8160,8160,8160,8160,0
|
|
20231207,094000,17723500,8160,8160,8160,8160,40
|
|
20231207,093900,17397100,8170,8170,8170,8170,0
|
|
20231207,093800,17397100,8170,8170,8170,8170,2
|
|
20231207,093700,17380760,8170,8170,8170,8170,1
|
|
20231207,093600,17372590,8170,8170,8170,8170,1
|
|
20231207,093500,17364420,8140,8140,8140,8140,0
|
|
20231207,093400,17364420,8140,8150,8150,8140,110
|
|
20231207,093300,16469010,8140,8140,8140,8140,0
|
|
20231207,093200,16469010,8140,8160,8160,8140,68
|
|
20231207,093100,15915470,8180,8180,8180,8180,0
|
|
20231207,093000,15915470,8180,8180,8180,8180,0
|
|
20231207,092900,15915470,8180,8180,8180,8180,0
|
|
20231207,092800,15915470,8180,8180,8180,8180,5
|
|
20231207,092700,15874570,8180,8180,8180,8180,0
|
|
20231207,092600,15874570,8180,8180,8180,8180,0
|
|
20231207,092500,15874570,8180,8180,8180,8180,0
|
|
20231207,092400,15874570,8180,8170,8180,8170,603
|
|
20231207,092300,10948040,8170,8170,8170,8170,0
|
|
20231207,092200,10948040,8170,8120,8170,8120,141
|
|
20231207,092100,9798180,8150,8150,8150,8150,3
|
|
20231207,092000,9773730,8150,8150,8150,8150,0
|
|
20231207,091900,9773730,8150,8150,8150,8150,0
|
|
20231207,091800,9773730,8150,8150,8150,8150,0
|
|
20231207,091700,9773730,8150,8150,8150,8150,0
|
|
20231207,091600,9773730,8150,8150,8150,8150,0
|
|
20231207,091500,9773730,8150,8150,8150,8150,244
|
|
20231207,091400,7785130,8170,8170,8170,8170,0
|
|
20231207,091300,7785130,8170,8170,8170,8170,7
|
|
20231207,091200,7727940,8180,8180,8180,8180,0
|
|
20231207,091100,7727940,8180,8180,8180,8120,12
|
|
20231207,091000,7630380,8120,8120,8120,8120,2
|
|
20231207,090900,7614140,8100,8100,8100,8100,0
|
|
20231207,090800,7614140,8100,8190,8190,8100,840
|
|
20231207,090700,785260,8180,8180,8180,8180,0
|
|
20231207,090600,785260,8180,8180,8180,8180,0
|
|
20231207,090500,785260,8180,8180,8180,8180,81
|
|
20231207,090400,122680,8170,8170,8170,8170,0
|
|
20231207,090300,122680,8170,8170,8170,8170,0
|
|
20231207,090200,122680,8170,8170,8170,8170,0
|
|
20231207,090100,122680,8170,8170,8170,8170,0
|
|
20231207,090000,122680,8170,8180,8180,8170,15
|