618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191500,82731110,8140,8140,8140,8140,1507
|
|
20231208,191400,82731110,8140,8140,8140,8140,0
|
|
20231208,191300,82731110,8140,8140,8140,8140,0
|
|
20231208,191200,82731110,8140,8140,8140,8140,0
|
|
20231208,191100,82731110,8140,8140,8140,8140,0
|
|
20231208,191000,82731110,8140,8140,8140,8140,0
|
|
20231208,190900,82731110,8140,8140,8140,8140,0
|
|
20231208,190800,82731110,8140,8140,8140,8140,0
|
|
20231208,190700,82731110,8140,8140,8140,8140,0
|
|
20231208,190600,82731110,8140,8140,8140,8140,0
|
|
20231208,190500,82731110,8140,8140,8140,8140,0
|
|
20231208,190400,82731110,8140,8140,8140,8140,0
|
|
20231208,190300,82731110,8140,8140,8140,8140,0
|
|
20231208,190200,82731110,8140,8140,8140,8140,0
|
|
20231208,190100,82731110,8140,8140,8140,8140,0
|
|
20231208,190000,82731110,8140,8140,8140,8140,0
|
|
20231208,185900,82731110,8140,8140,8140,8140,0
|
|
20231208,185800,82731110,8140,8140,8140,8140,0
|
|
20231208,185700,82731110,8140,8140,8140,8140,0
|
|
20231208,185600,82731110,8140,8140,8140,8140,0
|
|
20231208,185500,82731110,8140,8140,8140,8140,0
|
|
20231208,185400,82731110,8140,8140,8140,8140,0
|
|
20231208,185300,82731110,8140,8140,8140,8140,0
|
|
20231208,185200,82731110,8140,8140,8140,8140,0
|
|
20231208,185100,82731110,8140,8140,8140,8140,0
|
|
20231208,185000,82731110,8140,8140,8140,8140,0
|
|
20231208,184900,82731110,8140,8140,8140,8140,0
|
|
20231208,184800,82731110,8140,8140,8140,8140,0
|
|
20231208,184700,82731110,8140,8140,8140,8140,0
|
|
20231208,184600,82731110,8140,8140,8140,8140,0
|
|
20231208,184500,82731110,8140,8140,8140,8140,1507
|
|
20231208,184400,82731110,8140,8140,8140,8140,0
|
|
20231208,184300,82731110,8140,8140,8140,8140,0
|
|
20231208,184200,82731110,8140,8140,8140,8140,0
|
|
20231208,184100,82731110,8140,8140,8140,8140,0
|
|
20231208,184000,82731110,8140,8140,8140,8140,0
|
|
20231208,183900,82731110,8140,8140,8140,8140,0
|
|
20231208,183800,82731110,8140,8140,8140,8140,0
|
|
20231208,183700,82731110,8140,8140,8140,8140,0
|
|
20231208,183600,82731110,8140,8140,8140,8140,0
|
|
20231208,183500,82731110,8140,8140,8140,8140,0
|
|
20231208,183400,82731110,8140,8140,8140,8140,0
|
|
20231208,183300,82731110,8140,8140,8140,8140,0
|
|
20231208,183200,82731110,8140,8140,8140,8140,0
|
|
20231208,183100,82731110,8140,8140,8140,8140,0
|
|
20231208,183000,82731110,8140,8140,8140,8140,0
|
|
20231208,182900,82731110,8140,8140,8140,8140,0
|
|
20231208,182800,82731110,8140,8140,8140,8140,0
|
|
20231208,182700,82731110,8140,8140,8140,8140,0
|
|
20231208,182600,82731110,8140,8140,8140,8140,0
|
|
20231208,182500,82731110,8140,8140,8140,8140,0
|
|
20231208,182400,82731110,8140,8140,8140,8140,0
|
|
20231208,182300,82731110,8140,8140,8140,8140,0
|
|
20231208,182200,82731110,8140,8140,8140,8140,0
|
|
20231208,182100,82731110,8140,8140,8140,8140,0
|
|
20231208,182000,82731110,8140,8140,8140,8140,0
|
|
20231208,181900,82731110,8140,8140,8140,8140,0
|
|
20231208,181800,82731110,8140,8140,8140,8140,0
|
|
20231208,181700,82731110,8140,8140,8140,8140,0
|
|
20231208,181600,82731110,8140,8140,8140,8140,0
|
|
20231208,181500,82731110,8140,8140,8140,8140,1507
|
|
20231208,181400,82731110,8140,8140,8140,8140,0
|
|
20231208,181300,82731110,8140,8140,8140,8140,0
|
|
20231208,181200,82731110,8140,8140,8140,8140,0
|
|
20231208,181100,82731110,8140,8140,8140,8140,0
|
|
20231208,181000,82731110,8140,8140,8140,8140,0
|
|
20231208,180900,82731110,8140,8140,8140,8140,0
|
|
20231208,180800,82731110,8140,8140,8140,8140,0
|
|
20231208,180700,82731110,8140,8140,8140,8140,0
|
|
20231208,180600,82731110,8140,8140,8140,8140,0
|
|
20231208,180500,82731110,8140,8140,8140,8140,0
|
|
20231208,180400,82731110,8140,8140,8140,8140,0
|
|
20231208,180300,82731110,8140,8140,8140,8140,0
|
|
20231208,180200,82731110,8140,8140,8140,8140,0
|
|
20231208,180100,82731110,8140,8140,8140,8140,0
|
|
20231208,180000,82731110,8140,8140,8140,8140,0
|
|
20231208,175900,82731110,8140,8140,8140,8140,0
|
|
20231208,175800,82731110,8140,8140,8140,8140,0
|
|
20231208,175700,82731110,8140,8140,8140,8140,0
|
|
20231208,175600,82731110,8140,8140,8140,8140,0
|
|
20231208,175500,82731110,8140,8140,8140,8140,0
|
|
20231208,175400,82731110,8140,8140,8140,8140,0
|
|
20231208,175300,82731110,8140,8140,8140,8140,0
|
|
20231208,175200,82731110,8140,8140,8140,8140,0
|
|
20231208,175100,82731110,8140,8140,8140,8140,0
|
|
20231208,175000,82731110,8140,8140,8140,8140,0
|
|
20231208,174900,82731110,8140,8140,8140,8140,0
|
|
20231208,174800,82731110,8140,8140,8140,8140,0
|
|
20231208,174700,82731110,8140,8140,8140,8140,0
|
|
20231208,174600,82731110,8140,8140,8140,8140,0
|
|
20231208,174500,82731110,8140,8140,8140,8140,1507
|
|
20231208,174400,82731110,8140,8140,8140,8140,0
|
|
20231208,174300,82731110,8140,8140,8140,8140,0
|
|
20231208,174200,82731110,8140,8140,8140,8140,0
|
|
20231208,174100,82731110,8140,8140,8140,8140,0
|
|
20231208,174000,82731110,8140,8140,8140,8140,0
|
|
20231208,173900,82731110,8140,8140,8140,8140,0
|
|
20231208,173800,82731110,8140,8140,8140,8140,0
|
|
20231208,173700,82731110,8140,8140,8140,8140,0
|
|
20231208,173600,82731110,8140,8140,8140,8140,0
|
|
20231208,173500,82731110,8140,8140,8140,8140,0
|
|
20231208,173400,82731110,8140,8140,8140,8140,0
|
|
20231208,173300,82731110,8140,8140,8140,8140,0
|
|
20231208,173200,82731110,8140,8140,8140,8140,0
|
|
20231208,173100,82731110,8140,8140,8140,8140,0
|
|
20231208,173000,82731110,8140,8140,8140,8140,0
|
|
20231208,172900,82731110,8140,8140,8140,8140,0
|
|
20231208,172800,82731110,8140,8140,8140,8140,0
|
|
20231208,172700,82731110,8140,8140,8140,8140,0
|
|
20231208,172600,82731110,8140,8140,8140,8140,0
|
|
20231208,172500,82731110,8140,8140,8140,8140,0
|
|
20231208,172400,82731110,8140,8140,8140,8140,0
|
|
20231208,172300,82731110,8140,8140,8140,8140,0
|
|
20231208,172200,82731110,8140,8140,8140,8140,0
|
|
20231208,172100,82731110,8140,8140,8140,8140,0
|
|
20231208,172000,82731110,8140,8140,8140,8140,0
|
|
20231208,171900,82731110,8140,8140,8140,8140,0
|
|
20231208,171800,82731110,8140,8140,8140,8140,0
|
|
20231208,171700,82731110,8140,8140,8140,8140,0
|
|
20231208,171600,82731110,8140,8140,8140,8140,0
|
|
20231208,171500,82731110,8140,8140,8140,8140,1507
|
|
20231208,171400,82731110,8140,8140,8140,8140,0
|
|
20231208,171300,82731110,8140,8140,8140,8140,0
|
|
20231208,171200,82731110,8140,8140,8140,8140,0
|
|
20231208,171100,82731110,8140,8140,8140,8140,0
|
|
20231208,171000,82731110,8140,8140,8140,8140,0
|
|
20231208,170900,82731110,8140,8140,8140,8140,0
|
|
20231208,170800,82731110,8140,8140,8140,8140,0
|
|
20231208,170700,82731110,8140,8140,8140,8140,0
|
|
20231208,170600,82731110,8140,8140,8140,8140,0
|
|
20231208,170500,82731110,8140,8140,8140,8140,0
|
|
20231208,170400,82731110,8140,8140,8140,8140,0
|
|
20231208,170300,82731110,8140,8140,8140,8140,0
|
|
20231208,170200,82731110,8140,8140,8140,8140,0
|
|
20231208,170100,82731110,8140,8140,8140,8140,0
|
|
20231208,170000,82731110,8140,8140,8140,8140,0
|
|
20231208,165900,82731110,8140,8140,8140,8140,0
|
|
20231208,165800,82731110,8140,8140,8140,8140,0
|
|
20231208,165700,82731110,8140,8140,8140,8140,0
|
|
20231208,165600,82731110,8140,8140,8140,8140,0
|
|
20231208,165500,82731110,8140,8140,8140,8140,0
|
|
20231208,165400,82731110,8140,8140,8140,8140,0
|
|
20231208,165300,82731110,8140,8140,8140,8140,0
|
|
20231208,165200,82731110,8140,8140,8140,8140,0
|
|
20231208,165100,82731110,8140,8140,8140,8140,0
|
|
20231208,165000,82731110,8140,8140,8140,8140,0
|
|
20231208,164900,82731110,8140,8140,8140,8140,0
|
|
20231208,164800,82731110,8140,8140,8140,8140,0
|
|
20231208,164700,82731110,8140,8140,8140,8140,0
|
|
20231208,164600,82731110,8140,8140,8140,8140,0
|
|
20231208,164500,82731110,8140,8140,8140,8140,1507
|
|
20231208,164400,82731110,8140,8140,8140,8140,0
|
|
20231208,164300,82731110,8140,8140,8140,8140,0
|
|
20231208,164200,82731110,8140,8140,8140,8140,0
|
|
20231208,164100,82731110,8140,8140,8140,8140,0
|
|
20231208,164000,82731110,8140,8140,8140,8140,0
|
|
20231208,163900,82731110,8140,8140,8140,8140,0
|
|
20231208,163800,82731110,8140,8140,8140,8140,0
|
|
20231208,163700,82731110,8140,8140,8140,8140,0
|
|
20231208,163600,82731110,8140,8140,8140,8140,0
|
|
20231208,163500,82731110,8140,8140,8140,8140,0
|
|
20231208,163400,82731110,8140,8140,8140,8140,0
|
|
20231208,163300,82731110,8140,8140,8140,8140,0
|
|
20231208,163200,82731110,8140,8140,8140,8140,0
|
|
20231208,163100,82731110,8140,8140,8140,8140,0
|
|
20231208,163000,82731110,8140,8140,8140,8140,0
|
|
20231208,162900,82731110,8140,8140,8140,8140,0
|
|
20231208,162800,82731110,8140,8140,8140,8140,0
|
|
20231208,162700,82731110,8140,8140,8140,8140,0
|
|
20231208,162600,82731110,8140,8140,8140,8140,0
|
|
20231208,162500,82731110,8140,8140,8140,8140,0
|
|
20231208,162400,82731110,8140,8140,8140,8140,0
|
|
20231208,162300,82731110,8140,8140,8140,8140,0
|
|
20231208,162200,82731110,8140,8140,8140,8140,0
|
|
20231208,162100,82731110,8140,8140,8140,8140,0
|
|
20231208,162000,82731110,8140,8140,8140,8140,0
|
|
20231208,161900,82731110,8140,8140,8140,8140,0
|
|
20231208,161800,82731110,8140,8140,8140,8140,0
|
|
20231208,161700,82731110,8140,8140,8140,8140,0
|
|
20231208,161600,82731110,8140,8140,8140,8140,0
|
|
20231208,161500,82731110,8140,8140,8140,8140,1507
|
|
20231208,161400,82731110,8140,8140,8140,8140,0
|
|
20231208,161300,82731110,8140,8140,8140,8140,0
|
|
20231208,161200,82731110,8140,8140,8140,8140,0
|
|
20231208,161100,82731110,8140,8140,8140,8140,0
|
|
20231208,161000,82731110,8140,8140,8140,8140,0
|
|
20231208,160900,82731110,8140,8140,8140,8140,0
|
|
20231208,160800,82731110,8140,8140,8140,8140,0
|
|
20231208,160700,82731110,8140,8140,8140,8140,0
|
|
20231208,160600,82731110,8140,8140,8140,8140,0
|
|
20231208,160500,82731110,8140,8140,8140,8140,0
|
|
20231208,160400,82731110,8140,8140,8140,8140,0
|
|
20231208,160300,82731110,8140,8140,8140,8140,0
|
|
20231208,160200,82731110,8140,8140,8140,8140,0
|
|
20231208,160100,82731110,8140,8140,8140,8140,0
|
|
20231208,160000,82731110,8140,8140,8140,8140,0
|
|
20231208,155900,82731110,8140,8140,8140,8140,0
|
|
20231208,155800,82731110,8140,8140,8140,8140,0
|
|
20231208,155700,82731110,8140,8140,8140,8140,0
|
|
20231208,155600,82731110,8140,8140,8140,8140,0
|
|
20231208,155500,82731110,8140,8140,8140,8140,0
|
|
20231208,155400,82731110,8140,8140,8140,8140,0
|
|
20231208,155300,82731110,8140,8140,8140,8140,0
|
|
20231208,155200,82731110,8140,8140,8140,8140,0
|
|
20231208,155100,82731110,8140,8140,8140,8140,0
|
|
20231208,155000,82731110,8140,8140,8140,8140,0
|
|
20231208,154900,82731110,8140,8140,8140,8140,0
|
|
20231208,154800,82731110,8140,8140,8140,8140,0
|
|
20231208,154700,82731110,8140,8140,8140,8140,0
|
|
20231208,154600,82731110,8140,8140,8140,8140,0
|
|
20231208,154500,82731110,8140,8140,8140,8140,1507
|
|
20231208,154400,82731110,8140,8140,8140,8140,0
|
|
20231208,154300,82731110,8140,8140,8140,8140,0
|
|
20231208,154200,82731110,8140,8140,8140,8140,0
|
|
20231208,154100,82731110,8140,8140,8140,8140,0
|
|
20231208,154000,82731110,8140,8140,8140,8140,0
|
|
20231208,153900,82731110,8140,8140,8140,8140,0
|
|
20231208,153800,82731110,8140,8140,8140,8140,0
|
|
20231208,153700,82731110,8140,8140,8140,8140,0
|
|
20231208,153600,82731110,8140,8140,8140,8140,0
|
|
20231208,153500,82731110,8140,8140,8140,8140,0
|
|
20231208,153400,82731110,8140,8140,8140,8140,0
|
|
20231208,153300,82731110,8140,8140,8140,8140,0
|
|
20231208,153200,82731110,8140,8140,8140,8140,0
|
|
20231208,153100,82731110,8140,8140,8140,8140,0
|
|
20231208,153000,82731110,8140,8140,8140,8140,1507
|
|
20231208,152900,70464130,8180,8180,8180,8180,0
|
|
20231208,152800,70464130,8180,8180,8180,8180,0
|
|
20231208,152700,70464130,8180,8180,8180,8180,0
|
|
20231208,152600,70464130,8180,8180,8180,8180,0
|
|
20231208,152500,70464130,8180,8180,8180,8180,0
|
|
20231208,152400,70464130,8180,8180,8180,8180,0
|
|
20231208,152300,70464130,8180,8180,8180,8180,0
|
|
20231208,152200,70464130,8180,8180,8180,8180,0
|
|
20231208,152100,70464130,8180,8180,8180,8180,0
|
|
20231208,152000,70464130,8180,8180,8180,8180,0
|
|
20231208,151900,70464130,8180,8140,8180,8140,95
|
|
20231208,151800,69690790,8140,8150,8150,8140,42
|
|
20231208,151700,69348550,8150,8150,8150,8150,0
|
|
20231208,151600,69348550,8150,8160,8160,8150,12
|
|
20231208,151500,69250710,8160,8140,8160,8140,97
|
|
20231208,151400,68460930,8160,8160,8160,8160,20
|
|
20231208,151300,68297730,8140,8160,8160,8140,22
|
|
20231208,151200,68118250,8160,8160,8160,8160,170
|
|
20231208,151100,66731050,8140,8150,8150,8140,20
|
|
20231208,151000,66568230,8160,8160,8160,8160,0
|
|
20231208,150900,66568230,8160,8160,8160,8160,0
|
|
20231208,150800,66568230,8160,8160,8160,8160,20
|
|
20231208,150700,66405030,8150,8150,8150,8150,0
|
|
20231208,150600,66405030,8150,8150,8150,8150,0
|
|
20231208,150500,66405030,8150,8150,8150,8150,34
|
|
20231208,150400,66127930,8140,8140,8140,8140,161
|
|
20231208,150300,64817390,8140,8130,8140,8130,78
|
|
20231208,150200,64182850,8130,8130,8130,8130,0
|
|
20231208,150100,64182850,8130,8130,8130,8130,0
|
|
20231208,150000,64182850,8130,8130,8130,8130,0
|
|
20231208,145900,64182850,8130,8130,8130,8130,0
|
|
20231208,145800,64182850,8130,8130,8130,8130,6
|
|
20231208,145700,64134070,8130,8130,8130,8130,0
|
|
20231208,145600,64134070,8130,8130,8130,8130,0
|
|
20231208,145500,64134070,8130,8130,8130,8130,0
|
|
20231208,145400,64134070,8130,8130,8130,8130,0
|
|
20231208,145300,64134070,8130,8130,8130,8130,0
|
|
20231208,145200,64134070,8130,8130,8130,8130,20
|
|
20231208,145100,63971470,8140,8140,8140,8140,1
|
|
20231208,145000,63963330,8130,8130,8130,8130,39
|
|
20231208,144900,63646260,8140,8140,8140,8140,1
|
|
20231208,144800,63638120,8140,8140,8140,8140,0
|
|
20231208,144700,63638120,8140,8140,8140,8140,2
|
|
20231208,144600,63621840,8140,8140,8140,8140,2
|
|
20231208,144500,63605560,8140,8140,8140,8140,40
|
|
20231208,144400,63279960,8140,8130,8140,8130,211
|
|
20231208,144300,61564420,8130,8130,8130,8130,0
|
|
20231208,144200,61564420,8130,8130,8130,8130,0
|
|
20231208,144100,61564420,8130,8130,8130,8130,0
|
|
20231208,144000,61564420,8130,8130,8130,8130,0
|
|
20231208,143900,61564420,8130,8130,8130,8130,0
|
|
20231208,143800,61564420,8130,8130,8130,8130,0
|
|
20231208,143700,61564420,8130,8130,8130,8130,6
|
|
20231208,143600,61515640,8130,8130,8130,8130,1
|
|
20231208,143500,61507510,8130,8130,8130,8130,0
|
|
20231208,143400,61507510,8130,8130,8130,8130,0
|
|
20231208,143300,61507510,8130,8130,8130,8130,0
|
|
20231208,143200,61507510,8130,8130,8130,8130,41
|
|
20231208,143100,61174180,8140,8140,8140,8140,0
|
|
20231208,143000,61174180,8140,8140,8140,8140,0
|
|
20231208,142900,61174180,8140,8140,8140,8140,0
|
|
20231208,142800,61174180,8140,8140,8140,8140,0
|
|
20231208,142700,61174180,8140,8140,8140,8140,0
|
|
20231208,142600,61174180,8140,8140,8140,8140,0
|
|
20231208,142500,61174180,8140,8140,8140,8140,0
|
|
20231208,142400,61174180,8140,8140,8140,8140,0
|
|
20231208,142300,61174180,8140,8140,8140,8140,5
|
|
20231208,142200,61133480,8140,8140,8140,8140,0
|
|
20231208,142100,61133480,8140,8140,8140,8140,0
|
|
20231208,142000,61133480,8140,8140,8140,8140,50
|
|
20231208,141900,60726480,8140,8140,8140,8140,0
|
|
20231208,141800,60726480,8140,8140,8140,8140,0
|
|
20231208,141700,60726480,8140,8140,8140,8140,1
|
|
20231208,141600,60718340,8140,8140,8140,8140,0
|
|
20231208,141500,60718340,8140,8130,8140,8130,8
|
|
20231208,141400,60653280,8140,8140,8140,8140,0
|
|
20231208,141300,60653280,8140,8140,8140,8140,0
|
|
20231208,141200,60653280,8140,8140,8140,8140,0
|
|
20231208,141100,60653280,8140,8140,8140,8140,40
|
|
20231208,141000,60327680,8130,8130,8130,8130,0
|
|
20231208,140900,60327680,8130,8140,8140,8130,135
|
|
20231208,140800,59229640,8140,8140,8140,8140,0
|
|
20231208,140700,59229640,8140,8140,8140,8140,0
|
|
20231208,140600,59229640,8140,8140,8140,8140,1
|
|
20231208,140500,59221500,8150,8150,8150,8150,0
|
|
20231208,140400,59221500,8150,8150,8150,8150,0
|
|
20231208,140300,59221500,8150,8150,8150,8150,0
|
|
20231208,140200,59221500,8150,8150,8150,8150,0
|
|
20231208,140100,59221500,8150,8150,8150,8150,0
|
|
20231208,140000,59221500,8150,8150,8150,8150,124
|
|
20231208,135900,58210900,8140,8140,8140,8140,5
|
|
20231208,135800,58170200,8140,8140,8140,8140,41
|
|
20231208,135700,57836460,8140,8140,8140,8140,0
|
|
20231208,135600,57836460,8140,8140,8140,8140,0
|
|
20231208,135500,57836460,8140,8140,8140,8140,0
|
|
20231208,135400,57836460,8140,8140,8140,8140,0
|
|
20231208,135300,57836460,8140,8140,8140,8140,0
|
|
20231208,135200,57836460,8140,8140,8140,8140,0
|
|
20231208,135100,57836460,8140,8140,8140,8140,15
|
|
20231208,135000,57714360,8150,8150,8150,8150,0
|
|
20231208,134900,57714360,8150,8150,8150,8150,17
|
|
20231208,134800,57575810,8150,8140,8150,8140,17
|
|
20231208,134700,57437320,8140,8140,8140,8140,0
|
|
20231208,134600,57437320,8140,8140,8140,8140,0
|
|
20231208,134500,57437320,8140,8140,8140,8140,0
|
|
20231208,134400,57437320,8140,8140,8140,8140,0
|
|
20231208,134300,57437320,8140,8140,8140,8140,0
|
|
20231208,134200,57437320,8140,8140,8140,8140,19
|
|
20231208,134100,57282660,8140,8140,8140,8140,0
|
|
20231208,134000,57282660,8140,8140,8140,8140,0
|
|
20231208,133900,57282660,8140,8140,8140,8140,0
|
|
20231208,133800,57282660,8140,8140,8140,8140,0
|
|
20231208,133700,57282660,8140,8140,8140,8140,0
|
|
20231208,133600,57282660,8140,8140,8140,8140,1
|
|
20231208,133500,57274520,8140,8140,8140,8140,0
|
|
20231208,133400,57274520,8140,8140,8140,8140,0
|
|
20231208,133300,57274520,8140,8140,8140,8140,0
|
|
20231208,133200,57274520,8140,8140,8140,8140,0
|
|
20231208,133100,57274520,8140,8140,8140,8140,0
|
|
20231208,133000,57274520,8140,8140,8140,8140,0
|
|
20231208,132900,57274520,8140,8140,8140,8140,0
|
|
20231208,132800,57274520,8140,8140,8140,8140,0
|
|
20231208,132700,57274520,8140,8140,8140,8140,122
|
|
20231208,132600,56281440,8140,8140,8140,8140,0
|
|
20231208,132500,56281440,8140,8140,8140,8140,0
|
|
20231208,132400,56281440,8140,8140,8140,8140,0
|
|
20231208,132300,56281440,8140,8140,8140,8140,0
|
|
20231208,132200,56281440,8140,8140,8140,8140,0
|
|
20231208,132100,56281440,8140,8140,8140,8140,0
|
|
20231208,132000,56281440,8140,8140,8140,8140,78
|
|
20231208,131900,55646520,8140,8140,8140,8140,0
|
|
20231208,131800,55646520,8140,8140,8140,8140,0
|
|
20231208,131700,55646520,8140,8140,8140,8140,1
|
|
20231208,131600,55638380,8140,8140,8140,8140,0
|
|
20231208,131500,55638380,8140,8140,8140,8140,0
|
|
20231208,131400,55638380,8140,8140,8140,8140,0
|
|
20231208,131300,55638380,8140,8140,8140,8140,0
|
|
20231208,131200,55638380,8140,8140,8140,8140,0
|
|
20231208,131100,55638380,8140,8140,8140,8140,80
|
|
20231208,131000,54987180,8140,8140,8140,8140,0
|
|
20231208,130900,54987180,8140,8140,8140,8140,0
|
|
20231208,130800,54987180,8140,8140,8140,8140,0
|
|
20231208,130700,54987180,8140,8140,8140,8140,0
|
|
20231208,130600,54987180,8140,8140,8140,8140,1
|
|
20231208,130500,54979040,8140,8140,8140,8140,3
|
|
20231208,130400,54954620,8130,8130,8130,8130,0
|
|
20231208,130300,54954620,8130,8130,8130,8130,0
|
|
20231208,130200,54954620,8130,8130,8130,8130,0
|
|
20231208,130100,54954620,8130,8130,8130,8130,39
|
|
20231208,130000,54637550,8130,8130,8130,8130,19
|
|
20231208,125900,54483080,8130,8130,8130,8130,80
|
|
20231208,125800,53832680,8140,8140,8140,8140,0
|
|
20231208,125700,53832680,8140,8140,8140,8140,0
|
|
20231208,125600,53832680,8140,8140,8140,8140,0
|
|
20231208,125500,53832680,8140,8140,8140,8140,25
|
|
20231208,125400,53629180,8130,8140,8140,8130,457
|
|
20231208,125300,49913750,8130,8130,8130,8130,0
|
|
20231208,125200,49913750,8130,8130,8130,8130,0
|
|
20231208,125100,49913750,8130,8140,8140,8130,79
|
|
20231208,125000,49271360,8150,8150,8150,8150,0
|
|
20231208,124900,49271360,8150,8150,8150,8150,0
|
|
20231208,124800,49271360,8150,8150,8150,8150,0
|
|
20231208,124700,49271360,8150,8150,8150,8150,0
|
|
20231208,124600,49271360,8150,8150,8150,8150,0
|
|
20231208,124500,49271360,8150,8150,8150,8150,0
|
|
20231208,124400,49271360,8150,8150,8150,8150,0
|
|
20231208,124300,49271360,8150,8150,8150,8150,0
|
|
20231208,124200,49271360,8150,8150,8150,8150,0
|
|
20231208,124100,49271360,8150,8150,8150,8150,0
|
|
20231208,124000,49271360,8150,8150,8150,8150,2
|
|
20231208,123900,49255060,8150,8150,8150,8150,1
|
|
20231208,123800,49246910,8140,8140,8140,8140,4
|
|
20231208,123700,49214350,8140,8140,8140,8140,0
|
|
20231208,123600,49214350,8140,8140,8140,8140,12
|
|
20231208,123500,49116670,8150,8150,8150,8150,0
|
|
20231208,123400,49116670,8150,8150,8150,8150,60
|
|
20231208,123300,48627670,8140,8140,8140,8140,0
|
|
20231208,123200,48627670,8140,8140,8140,8140,0
|
|
20231208,123100,48627670,8140,8140,8140,8140,0
|
|
20231208,123000,48627670,8140,8140,8140,8140,0
|
|
20231208,122900,48627670,8140,8140,8140,8140,0
|
|
20231208,122800,48627670,8140,8140,8140,8140,0
|
|
20231208,122700,48627670,8140,8140,8140,8140,0
|
|
20231208,122600,48627670,8140,8140,8140,8140,35
|
|
20231208,122500,48342770,8140,8140,8140,8140,0
|
|
20231208,122400,48342770,8140,8140,8140,8140,0
|
|
20231208,122300,48342770,8140,8140,8140,8140,0
|
|
20231208,122200,48342770,8140,8140,8140,8140,0
|
|
20231208,122100,48342770,8140,8140,8140,8140,0
|
|
20231208,122000,48342770,8140,8140,8140,8140,0
|
|
20231208,121900,48342770,8140,8140,8140,8140,0
|
|
20231208,121800,48342770,8140,8140,8140,8140,0
|
|
20231208,121700,48342770,8140,8140,8140,8140,0
|
|
20231208,121600,48342770,8140,8140,8140,8140,0
|
|
20231208,121500,48342770,8140,8140,8140,8140,0
|
|
20231208,121400,48342770,8140,8140,8140,8140,0
|
|
20231208,121300,48342770,8140,8140,8140,8140,0
|
|
20231208,121200,48342770,8140,8140,8140,8140,0
|
|
20231208,121100,48342770,8140,8140,8140,8140,0
|
|
20231208,121000,48342770,8140,8140,8140,8140,0
|
|
20231208,120900,48342770,8140,8140,8140,8140,0
|
|
20231208,120800,48342770,8140,8140,8140,8140,24
|
|
20231208,120700,48147410,8140,8140,8140,8140,6
|
|
20231208,120600,48098570,8140,8140,8140,8140,0
|
|
20231208,120500,48098570,8140,8140,8140,8140,0
|
|
20231208,120400,48098570,8140,8140,8140,8140,0
|
|
20231208,120300,48098570,8140,8140,8140,8140,0
|
|
20231208,120200,48098570,8140,8140,8140,8140,0
|
|
20231208,120100,48098570,8140,8140,8140,8140,238
|
|
20231208,120000,46161250,8150,8150,8150,8150,0
|
|
20231208,115900,46161250,8150,8150,8150,8150,20
|
|
20231208,115800,45998250,8150,8150,8150,8150,0
|
|
20231208,115700,45998250,8150,8150,8150,8150,0
|
|
20231208,115600,45998250,8150,8150,8150,8150,0
|
|
20231208,115500,45998250,8150,8150,8150,8150,28
|
|
20231208,115400,45770050,8150,8150,8150,8150,7
|
|
20231208,115300,45713000,8150,8150,8150,8150,0
|
|
20231208,115200,45713000,8150,8150,8150,8150,0
|
|
20231208,115100,45713000,8150,8150,8150,8150,90
|
|
20231208,115000,44979500,8140,8140,8140,8140,0
|
|
20231208,114900,44979500,8140,8140,8140,8140,0
|
|
20231208,114800,44979500,8140,8140,8140,8140,0
|
|
20231208,114700,44979500,8140,8140,8140,8140,0
|
|
20231208,114600,44979500,8140,8140,8140,8140,0
|
|
20231208,114500,44979500,8140,8140,8140,8140,0
|
|
20231208,114400,44979500,8140,8140,8140,8140,0
|
|
20231208,114300,44979500,8140,8140,8140,8140,37
|
|
20231208,114200,44678320,8140,8150,8150,8140,133
|
|
20231208,114100,43594700,8140,8140,8140,8140,0
|
|
20231208,114000,43594700,8140,8140,8140,8140,191
|
|
20231208,113900,42039960,8140,8140,8140,8140,5
|
|
20231208,113800,41999260,8140,8140,8140,8140,0
|
|
20231208,113700,41999260,8140,8140,8140,8140,0
|
|
20231208,113600,41999260,8140,8140,8140,8140,0
|
|
20231208,113500,41999260,8140,8140,8140,8140,0
|
|
20231208,113400,41999260,8140,8140,8140,8140,0
|
|
20231208,113300,41999260,8140,8140,8140,8140,0
|
|
20231208,113200,41999260,8140,8140,8140,8140,0
|
|
20231208,113100,41999260,8140,8150,8150,8140,180
|
|
20231208,113000,40532610,8150,8150,8150,8150,0
|
|
20231208,112900,40532610,8150,8150,8150,8150,0
|
|
20231208,112800,40532610,8150,8150,8150,8150,17
|
|
20231208,112700,40394060,8150,8150,8150,8150,91
|
|
20231208,112600,39652410,8160,8160,8160,8160,0
|
|
20231208,112500,39652410,8160,8160,8160,8160,0
|
|
20231208,112400,39652410,8160,8160,8160,8160,0
|
|
20231208,112300,39652410,8160,8160,8160,8160,0
|
|
20231208,112200,39652410,8160,8160,8160,8160,35
|
|
20231208,112100,39366810,8170,8170,8170,8170,0
|
|
20231208,112000,39366810,8170,8170,8170,8170,0
|
|
20231208,111900,39366810,8170,8170,8170,8170,0
|
|
20231208,111800,39366810,8170,8170,8170,8170,0
|
|
20231208,111700,39366810,8170,8170,8170,8170,1
|
|
20231208,111600,39358640,8150,8160,8160,8150,243
|
|
20231208,111500,37378010,8160,8160,8160,8160,6
|
|
20231208,111400,37329050,8170,8170,8170,8170,0
|
|
20231208,111300,37329050,8170,8170,8170,8170,1
|
|
20231208,111200,37320880,8180,8180,8180,8180,0
|
|
20231208,111100,37320880,8180,8180,8180,8180,1
|
|
20231208,111000,37312700,8150,8170,8170,8150,230
|
|
20231208,110900,35436130,8180,8180,8180,8180,10
|
|
20231208,110800,35354330,8190,8190,8190,8190,0
|
|
20231208,110700,35354330,8190,8190,8190,8190,0
|
|
20231208,110600,35354330,8190,8190,8190,8190,0
|
|
20231208,110500,35354330,8190,8190,8190,8190,0
|
|
20231208,110400,35354330,8190,8190,8190,8190,0
|
|
20231208,110300,35354330,8190,8190,8190,8190,0
|
|
20231208,110200,35354330,8190,8190,8190,8190,0
|
|
20231208,110100,35354330,8190,8190,8190,8190,0
|
|
20231208,110000,35354330,8190,8190,8190,8190,238
|
|
20231208,105900,33405110,8190,8180,8190,8180,500
|
|
20231208,105800,29314830,8150,8150,8150,8150,0
|
|
20231208,105700,29314830,8150,8150,8150,8150,0
|
|
20231208,105600,29314830,8150,8150,8150,8150,0
|
|
20231208,105500,29314830,8150,8150,8150,8150,0
|
|
20231208,105400,29314830,8150,8150,8150,8150,0
|
|
20231208,105300,29314830,8150,8150,8150,8150,0
|
|
20231208,105200,29314830,8150,8150,8150,8150,0
|
|
20231208,105100,29314830,8150,8150,8150,8150,0
|
|
20231208,105000,29314830,8150,8150,8150,8150,0
|
|
20231208,104900,29314830,8150,8150,8150,8150,0
|
|
20231208,104800,29314830,8150,8150,8150,8150,0
|
|
20231208,104700,29314830,8150,8150,8150,8150,0
|
|
20231208,104600,29314830,8150,8160,8160,8150,72
|
|
20231208,104500,28727680,8180,8180,8180,8180,1
|
|
20231208,104400,28719500,8180,8180,8180,8180,0
|
|
20231208,104300,28719500,8180,8180,8180,8180,0
|
|
20231208,104200,28719500,8180,8180,8180,8180,0
|
|
20231208,104100,28719500,8180,8180,8180,8180,0
|
|
20231208,104000,28719500,8180,8180,8180,8180,0
|
|
20231208,103900,28719500,8180,8180,8180,8180,20
|
|
20231208,103800,28555900,8180,8180,8180,8180,0
|
|
20231208,103700,28555900,8180,8180,8180,8180,0
|
|
20231208,103600,28555900,8180,8180,8180,8180,0
|
|
20231208,103500,28555900,8180,8180,8180,8180,1
|
|
20231208,103400,28547720,8150,8150,8150,8150,0
|
|
20231208,103300,28547720,8150,8150,8150,8150,0
|
|
20231208,103200,28547720,8150,8160,8160,8150,5
|
|
20231208,103100,28506950,8140,8140,8140,8140,0
|
|
20231208,103000,28506950,8140,8140,8140,8140,0
|
|
20231208,102900,28506950,8140,8140,8140,8140,0
|
|
20231208,102800,28506950,8140,8140,8140,8140,0
|
|
20231208,102700,28506950,8140,8140,8140,8140,0
|
|
20231208,102600,28506950,8140,8140,8140,8140,42
|
|
20231208,102500,28165070,8140,8140,8140,8140,125
|
|
20231208,102400,27147570,8150,8150,8150,8150,382
|
|
20231208,102300,24034270,8150,8160,8160,8150,293
|
|
20231208,102200,21645390,8160,8160,8160,8160,0
|
|
20231208,102100,21645390,8160,8170,8170,8160,901
|
|
20231208,102000,14288980,8170,8170,8170,8170,69
|
|
20231208,101900,13725250,8170,8170,8170,8170,0
|
|
20231208,101800,13725250,8170,8170,8170,8170,0
|
|
20231208,101700,13725250,8170,8170,8170,8170,3
|
|
20231208,101600,13700740,8170,8170,8170,8170,2
|
|
20231208,101500,13684400,8180,8180,8180,8180,10
|
|
20231208,101400,13602600,8190,8190,8190,8190,0
|
|
20231208,101300,13602600,8190,8190,8190,8190,1
|
|
20231208,101200,13594410,8190,8190,8190,8190,0
|
|
20231208,101100,13594410,8190,8190,8190,8190,0
|
|
20231208,101000,13594410,8190,8190,8190,8190,0
|
|
20231208,100900,13594410,8190,8190,8190,8190,0
|
|
20231208,100800,13594410,8190,8190,8190,8190,1
|
|
20231208,100700,13586220,8180,8180,8180,8180,0
|
|
20231208,100600,13586220,8180,8180,8180,8180,50
|
|
20231208,100500,13177220,8180,8180,8180,8180,0
|
|
20231208,100400,13177220,8180,8180,8180,8180,0
|
|
20231208,100300,13177220,8180,8180,8180,8180,14
|
|
20231208,100200,13062700,8160,8160,8160,8160,0
|
|
20231208,100100,13062700,8160,8160,8160,8160,0
|
|
20231208,100000,13062700,8160,8160,8160,8160,0
|
|
20231208,095900,13062700,8160,8160,8160,8160,3
|
|
20231208,095800,13038220,8160,8180,8180,8160,390
|
|
20231208,095700,9849340,8180,8180,8180,8180,300
|
|
20231208,095600,7395340,8180,8180,8180,8180,40
|
|
20231208,095500,7068140,8170,8170,8170,8170,0
|
|
20231208,095400,7068140,8170,8170,8170,8170,0
|
|
20231208,095300,7068140,8170,8170,8170,8170,0
|
|
20231208,095200,7068140,8170,8170,8170,8170,0
|
|
20231208,095100,7068140,8170,8170,8170,8170,0
|
|
20231208,095000,7068140,8170,8170,8170,8170,0
|
|
20231208,094900,7068140,8170,8170,8170,8170,0
|
|
20231208,094800,7068140,8170,8170,8170,8170,0
|
|
20231208,094700,7068140,8170,8170,8170,8170,0
|
|
20231208,094600,7068140,8170,8170,8170,8170,0
|
|
20231208,094500,7068140,8170,8170,8170,8170,0
|
|
20231208,094400,7068140,8170,8170,8170,8170,0
|
|
20231208,094300,7068140,8170,8170,8170,8170,0
|
|
20231208,094200,7068140,8170,8170,8170,8170,0
|
|
20231208,094100,7068140,8170,8170,8170,8170,6
|
|
20231208,094000,7019120,8170,8170,8170,8170,1
|
|
20231208,093900,7010950,8180,8180,8180,8180,30
|
|
20231208,093800,6765550,8180,8180,8180,8180,10
|
|
20231208,093700,6683750,8180,8180,8180,8180,2
|
|
20231208,093600,6667390,8170,8170,8170,8170,0
|
|
20231208,093500,6667390,8170,8170,8170,8170,6
|
|
20231208,093400,6618370,8170,8170,8170,8170,0
|
|
20231208,093300,6618370,8170,8170,8170,8170,0
|
|
20231208,093200,6618370,8170,8170,8170,8170,2
|
|
20231208,093100,6602030,8170,8170,8170,8170,0
|
|
20231208,093000,6602030,8170,8170,8170,8170,0
|
|
20231208,092900,6602030,8170,8170,8170,8170,0
|
|
20231208,092800,6602030,8170,8170,8170,8170,0
|
|
20231208,092700,6602030,8170,8170,8170,8170,0
|
|
20231208,092600,6602030,8170,8170,8170,8170,23
|
|
20231208,092500,6414120,8170,8170,8170,8170,0
|
|
20231208,092400,6414120,8170,8170,8170,8170,0
|
|
20231208,092300,6414120,8170,8170,8170,8170,0
|
|
20231208,092200,6414120,8170,8170,8170,8170,0
|
|
20231208,092100,6414120,8170,8170,8170,8170,0
|
|
20231208,092000,6414120,8170,8170,8170,8170,0
|
|
20231208,091900,6414120,8170,8170,8170,8170,0
|
|
20231208,091800,6414120,8170,8170,8170,8170,0
|
|
20231208,091700,6414120,8170,8170,8170,8170,0
|
|
20231208,091600,6414120,8170,8170,8170,8170,0
|
|
20231208,091500,6414120,8170,8170,8170,8170,0
|
|
20231208,091400,6414120,8170,8170,8170,8170,0
|
|
20231208,091300,6414120,8170,8170,8170,8170,1
|
|
20231208,091200,6405950,8170,8170,8170,8170,0
|
|
20231208,091100,6405950,8170,8170,8170,8170,0
|
|
20231208,091000,6405950,8170,8170,8170,8170,0
|
|
20231208,090900,6405950,8170,8170,8170,8170,1
|
|
20231208,090800,6397780,8170,8170,8170,8170,0
|
|
20231208,090700,6397780,8170,8170,8170,8170,0
|
|
20231208,090600,6397780,8170,8170,8170,8170,0
|
|
20231208,090500,6397780,8170,8170,8170,8170,4
|
|
20231208,090400,6365100,8170,8170,8170,8170,0
|
|
20231208,090300,6365100,8170,8170,8170,8170,0
|
|
20231208,090200,6365100,8170,8170,8170,8170,0
|
|
20231208,090100,6365100,8170,8170,8170,8170,30
|
|
20231208,090000,6120000,8160,8160,8160,8160,750
|