619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191600,269352250,8130,8130,8130,8130,1207
|
|
20231213,191500,269352250,8130,8130,8130,8130,0
|
|
20231213,191400,269352250,8130,8130,8130,8130,0
|
|
20231213,191300,269352250,8130,8130,8130,8130,0
|
|
20231213,191200,269352250,8130,8130,8130,8130,0
|
|
20231213,191100,269352250,8130,8130,8130,8130,0
|
|
20231213,191000,269352250,8130,8130,8130,8130,0
|
|
20231213,190900,269352250,8130,8130,8130,8130,0
|
|
20231213,190800,269352250,8130,8130,8130,8130,0
|
|
20231213,190700,269352250,8130,8130,8130,8130,0
|
|
20231213,190600,269352250,8130,8130,8130,8130,0
|
|
20231213,190500,269352250,8130,8130,8130,8130,0
|
|
20231213,190400,269352250,8130,8130,8130,8130,0
|
|
20231213,190300,269352250,8130,8130,8130,8130,0
|
|
20231213,190200,269352250,8130,8130,8130,8130,0
|
|
20231213,190100,269352250,8130,8130,8130,8130,0
|
|
20231213,190000,269352250,8130,8130,8130,8130,0
|
|
20231213,185900,269352250,8130,8130,8130,8130,0
|
|
20231213,185800,269352250,8130,8130,8130,8130,0
|
|
20231213,185700,269352250,8130,8130,8130,8130,0
|
|
20231213,185600,269352250,8130,8130,8130,8130,0
|
|
20231213,185500,269352250,8130,8130,8130,8130,0
|
|
20231213,185400,269352250,8130,8130,8130,8130,0
|
|
20231213,185300,269352250,8130,8130,8130,8130,0
|
|
20231213,185200,269352250,8130,8130,8130,8130,0
|
|
20231213,185100,269352250,8130,8130,8130,8130,0
|
|
20231213,185000,269352250,8130,8130,8130,8130,0
|
|
20231213,184900,269352250,8130,8130,8130,8130,0
|
|
20231213,184800,269352250,8130,8130,8130,8130,0
|
|
20231213,184700,269352250,8130,8130,8130,8130,0
|
|
20231213,184600,269352250,8130,8130,8130,8130,1207
|
|
20231213,184500,269352250,8130,8130,8130,8130,0
|
|
20231213,184400,269352250,8130,8130,8130,8130,0
|
|
20231213,184300,269352250,8130,8130,8130,8130,0
|
|
20231213,184200,269352250,8130,8130,8130,8130,0
|
|
20231213,184100,269352250,8130,8130,8130,8130,0
|
|
20231213,184000,269352250,8130,8130,8130,8130,0
|
|
20231213,183900,269352250,8130,8130,8130,8130,0
|
|
20231213,183800,269352250,8130,8130,8130,8130,0
|
|
20231213,183700,269352250,8130,8130,8130,8130,0
|
|
20231213,183600,269352250,8130,8130,8130,8130,0
|
|
20231213,183500,269352250,8130,8130,8130,8130,0
|
|
20231213,183400,269352250,8130,8130,8130,8130,0
|
|
20231213,183300,269352250,8130,8130,8130,8130,0
|
|
20231213,183200,269352250,8130,8130,8130,8130,0
|
|
20231213,183100,269352250,8130,8130,8130,8130,0
|
|
20231213,183000,269352250,8130,8130,8130,8130,0
|
|
20231213,182900,269352250,8130,8130,8130,8130,0
|
|
20231213,182800,269352250,8130,8130,8130,8130,0
|
|
20231213,182700,269352250,8130,8130,8130,8130,0
|
|
20231213,182600,269352250,8130,8130,8130,8130,0
|
|
20231213,182500,269352250,8130,8130,8130,8130,0
|
|
20231213,182400,269352250,8130,8130,8130,8130,0
|
|
20231213,182300,269352250,8130,8130,8130,8130,0
|
|
20231213,182200,269352250,8130,8130,8130,8130,0
|
|
20231213,182100,269352250,8130,8130,8130,8130,0
|
|
20231213,182000,269352250,8130,8130,8130,8130,0
|
|
20231213,181900,269352250,8130,8130,8130,8130,0
|
|
20231213,181800,269352250,8130,8130,8130,8130,0
|
|
20231213,181700,269352250,8130,8130,8130,8130,0
|
|
20231213,181600,269352250,8130,8130,8130,8130,1207
|
|
20231213,181500,269352250,8130,8130,8130,8130,0
|
|
20231213,181400,269352250,8130,8130,8130,8130,0
|
|
20231213,181300,269352250,8130,8130,8130,8130,0
|
|
20231213,181200,269352250,8130,8130,8130,8130,0
|
|
20231213,181100,269352250,8130,8130,8130,8130,0
|
|
20231213,181000,269352250,8130,8130,8130,8130,0
|
|
20231213,180900,269352250,8130,8130,8130,8130,0
|
|
20231213,180800,269352250,8130,8130,8130,8130,0
|
|
20231213,180700,269352250,8130,8130,8130,8130,0
|
|
20231213,180600,269352250,8130,8130,8130,8130,0
|
|
20231213,180500,269352250,8130,8130,8130,8130,0
|
|
20231213,180400,269352250,8130,8130,8130,8130,0
|
|
20231213,180300,269352250,8130,8130,8130,8130,0
|
|
20231213,180200,269352250,8130,8130,8130,8130,0
|
|
20231213,180100,269352250,8130,8130,8130,8130,0
|
|
20231213,180000,269352250,8130,8130,8130,8130,0
|
|
20231213,175900,269352250,8130,8130,8130,8130,0
|
|
20231213,175800,269352250,8130,8130,8130,8130,0
|
|
20231213,175700,269352250,8130,8130,8130,8130,0
|
|
20231213,175600,269352250,8130,8130,8130,8130,0
|
|
20231213,175500,269352250,8130,8130,8130,8130,0
|
|
20231213,175400,269352250,8130,8130,8130,8130,0
|
|
20231213,175300,269352250,8130,8130,8130,8130,0
|
|
20231213,175200,269352250,8130,8130,8130,8130,0
|
|
20231213,175100,269352250,8130,8130,8130,8130,0
|
|
20231213,175000,269352250,8130,8130,8130,8130,0
|
|
20231213,174900,269352250,8130,8130,8130,8130,0
|
|
20231213,174800,269352250,8130,8130,8130,8130,0
|
|
20231213,174700,269352250,8130,8130,8130,8130,0
|
|
20231213,174600,269352250,8130,8130,8130,8130,1207
|
|
20231213,174500,269352250,8130,8130,8130,8130,0
|
|
20231213,174400,269352250,8130,8130,8130,8130,0
|
|
20231213,174300,269352250,8130,8130,8130,8130,0
|
|
20231213,174200,269352250,8130,8130,8130,8130,0
|
|
20231213,174100,269352250,8130,8130,8130,8130,0
|
|
20231213,174000,269352250,8130,8130,8130,8130,0
|
|
20231213,173900,269352250,8130,8130,8130,8130,0
|
|
20231213,173800,269352250,8130,8130,8130,8130,0
|
|
20231213,173700,269352250,8130,8130,8130,8130,0
|
|
20231213,173600,269352250,8130,8130,8130,8130,0
|
|
20231213,173500,269352250,8130,8130,8130,8130,0
|
|
20231213,173400,269352250,8130,8130,8130,8130,0
|
|
20231213,173300,269352250,8130,8130,8130,8130,0
|
|
20231213,173200,269352250,8130,8130,8130,8130,0
|
|
20231213,173100,269352250,8130,8130,8130,8130,0
|
|
20231213,173000,269352250,8130,8130,8130,8130,0
|
|
20231213,172900,269352250,8130,8130,8130,8130,0
|
|
20231213,172800,269352250,8130,8130,8130,8130,0
|
|
20231213,172700,269352250,8130,8130,8130,8130,0
|
|
20231213,172600,269352250,8130,8130,8130,8130,0
|
|
20231213,172500,269352250,8130,8130,8130,8130,0
|
|
20231213,172400,269352250,8130,8130,8130,8130,0
|
|
20231213,172300,269352250,8130,8130,8130,8130,0
|
|
20231213,172200,269352250,8130,8130,8130,8130,0
|
|
20231213,172100,269352250,8130,8130,8130,8130,0
|
|
20231213,172000,269352250,8130,8130,8130,8130,0
|
|
20231213,171900,269352250,8130,8130,8130,8130,0
|
|
20231213,171800,269352250,8130,8130,8130,8130,0
|
|
20231213,171700,269352250,8130,8130,8130,8130,0
|
|
20231213,171600,269352250,8130,8130,8130,8130,1207
|
|
20231213,171500,269352250,8130,8130,8130,8130,0
|
|
20231213,171400,269352250,8130,8130,8130,8130,0
|
|
20231213,171300,269352250,8130,8130,8130,8130,0
|
|
20231213,171200,269352250,8130,8130,8130,8130,0
|
|
20231213,171100,269352250,8130,8130,8130,8130,0
|
|
20231213,171000,269352250,8130,8130,8130,8130,0
|
|
20231213,170900,269352250,8130,8130,8130,8130,0
|
|
20231213,170800,269352250,8130,8130,8130,8130,0
|
|
20231213,170700,269352250,8130,8130,8130,8130,0
|
|
20231213,170600,269352250,8130,8130,8130,8130,0
|
|
20231213,170500,269352250,8130,8130,8130,8130,0
|
|
20231213,170400,269352250,8130,8130,8130,8130,0
|
|
20231213,170300,269352250,8130,8130,8130,8130,0
|
|
20231213,170200,269352250,8130,8130,8130,8130,0
|
|
20231213,170100,269352250,8130,8130,8130,8130,0
|
|
20231213,170000,269352250,8130,8130,8130,8130,0
|
|
20231213,165900,269352250,8130,8130,8130,8130,0
|
|
20231213,165800,269352250,8130,8130,8130,8130,0
|
|
20231213,165700,269352250,8130,8130,8130,8130,0
|
|
20231213,165600,269352250,8130,8130,8130,8130,0
|
|
20231213,165500,269352250,8130,8130,8130,8130,0
|
|
20231213,165400,269352250,8130,8130,8130,8130,0
|
|
20231213,165300,269352250,8130,8130,8130,8130,0
|
|
20231213,165200,269352250,8130,8130,8130,8130,0
|
|
20231213,165100,269352250,8130,8130,8130,8130,0
|
|
20231213,165000,269352250,8130,8130,8130,8130,0
|
|
20231213,164900,269352250,8130,8130,8130,8130,0
|
|
20231213,164800,269352250,8130,8130,8130,8130,0
|
|
20231213,164700,269352250,8130,8130,8130,8130,0
|
|
20231213,164600,269352250,8130,8130,8130,8130,1207
|
|
20231213,164500,269352250,8130,8130,8130,8130,0
|
|
20231213,164400,269352250,8130,8130,8130,8130,0
|
|
20231213,164300,269352250,8130,8130,8130,8130,0
|
|
20231213,164200,269352250,8130,8130,8130,8130,0
|
|
20231213,164100,269352250,8130,8130,8130,8130,0
|
|
20231213,164000,269352250,8130,8130,8130,8130,0
|
|
20231213,163900,269352250,8130,8130,8130,8130,0
|
|
20231213,163800,269352250,8130,8130,8130,8130,0
|
|
20231213,163700,269352250,8130,8130,8130,8130,0
|
|
20231213,163600,269352250,8130,8130,8130,8130,0
|
|
20231213,163500,269352250,8130,8130,8130,8130,0
|
|
20231213,163400,269352250,8130,8130,8130,8130,0
|
|
20231213,163300,269352250,8130,8130,8130,8130,0
|
|
20231213,163200,269352250,8130,8130,8130,8130,0
|
|
20231213,163100,269352250,8130,8130,8130,8130,0
|
|
20231213,163000,269352250,8130,8130,8130,8130,0
|
|
20231213,162900,269352250,8130,8130,8130,8130,0
|
|
20231213,162800,269352250,8130,8130,8130,8130,0
|
|
20231213,162700,269352250,8130,8130,8130,8130,0
|
|
20231213,162600,269352250,8130,8130,8130,8130,0
|
|
20231213,162500,269352250,8130,8130,8130,8130,0
|
|
20231213,162400,269352250,8130,8130,8130,8130,0
|
|
20231213,162300,269352250,8130,8130,8130,8130,0
|
|
20231213,162200,269352250,8130,8130,8130,8130,0
|
|
20231213,162100,269352250,8130,8130,8130,8130,0
|
|
20231213,162000,269352250,8130,8130,8130,8130,0
|
|
20231213,161900,269352250,8130,8130,8130,8130,0
|
|
20231213,161800,269352250,8130,8130,8130,8130,0
|
|
20231213,161700,269352250,8130,8130,8130,8130,0
|
|
20231213,161600,269352250,8130,8130,8130,8130,1207
|
|
20231213,161500,269352250,8130,8130,8130,8130,0
|
|
20231213,161400,269352250,8130,8130,8130,8130,0
|
|
20231213,161300,269352250,8130,8130,8130,8130,0
|
|
20231213,161200,269352250,8130,8130,8130,8130,0
|
|
20231213,161100,269352250,8130,8130,8130,8130,0
|
|
20231213,161000,269352250,8130,8130,8130,8130,0
|
|
20231213,160900,269352250,8130,8130,8130,8130,0
|
|
20231213,160800,269352250,8130,8130,8130,8130,0
|
|
20231213,160700,269352250,8130,8130,8130,8130,0
|
|
20231213,160600,269352250,8130,8130,8130,8130,0
|
|
20231213,160500,269352250,8130,8130,8130,8130,0
|
|
20231213,160400,269352250,8130,8130,8130,8130,0
|
|
20231213,160300,269352250,8130,8130,8130,8130,0
|
|
20231213,160200,269352250,8130,8130,8130,8130,0
|
|
20231213,160100,269352250,8130,8130,8130,8130,0
|
|
20231213,160000,269352250,8130,8130,8130,8130,0
|
|
20231213,155900,269352250,8130,8130,8130,8130,0
|
|
20231213,155800,269352250,8130,8130,8130,8130,0
|
|
20231213,155700,269352250,8130,8130,8130,8130,0
|
|
20231213,155600,269352250,8130,8130,8130,8130,0
|
|
20231213,155500,269352250,8130,8130,8130,8130,0
|
|
20231213,155400,269352250,8130,8130,8130,8130,0
|
|
20231213,155300,269352250,8130,8130,8130,8130,0
|
|
20231213,155200,269352250,8130,8130,8130,8130,0
|
|
20231213,155100,269352250,8130,8130,8130,8130,0
|
|
20231213,155000,269352250,8130,8130,8130,8130,0
|
|
20231213,154900,269352250,8130,8130,8130,8130,0
|
|
20231213,154800,269352250,8130,8130,8130,8130,0
|
|
20231213,154700,269352250,8130,8130,8130,8130,0
|
|
20231213,154600,269352250,8130,8130,8130,8130,1207
|
|
20231213,154500,269352250,8130,8130,8130,8130,0
|
|
20231213,154400,269352250,8130,8130,8130,8130,0
|
|
20231213,154300,269352250,8130,8130,8130,8130,0
|
|
20231213,154200,269352250,8130,8130,8130,8130,0
|
|
20231213,154100,269352250,8130,8130,8130,8130,0
|
|
20231213,154000,269352250,8130,8130,8130,8130,0
|
|
20231213,153900,269352250,8130,8130,8130,8130,0
|
|
20231213,153800,269352250,8130,8130,8130,8130,0
|
|
20231213,153700,269352250,8130,8130,8130,8130,0
|
|
20231213,153600,269352250,8130,8130,8130,8130,0
|
|
20231213,153500,269352250,8130,8130,8130,8130,0
|
|
20231213,153400,269352250,8130,8130,8130,8130,0
|
|
20231213,153300,269352250,8130,8130,8130,8130,0
|
|
20231213,153200,269352250,8130,8130,8130,8130,0
|
|
20231213,153100,269352250,8130,8130,8130,8130,0
|
|
20231213,153000,269352250,8130,8130,8130,8130,1207
|
|
20231213,152900,259539340,8130,8130,8130,8130,0
|
|
20231213,152800,259539340,8130,8130,8130,8130,0
|
|
20231213,152700,259539340,8130,8130,8130,8130,0
|
|
20231213,152600,259539340,8130,8130,8130,8130,0
|
|
20231213,152500,259539340,8130,8130,8130,8130,0
|
|
20231213,152400,259539340,8130,8130,8130,8130,0
|
|
20231213,152300,259539340,8130,8130,8130,8130,0
|
|
20231213,152200,259539340,8130,8130,8130,8130,0
|
|
20231213,152100,259539340,8130,8130,8130,8130,0
|
|
20231213,152000,259539340,8130,8130,8130,8130,0
|
|
20231213,151900,259539340,8130,8110,8130,8100,160
|
|
20231213,151800,258242230,8110,8110,8110,8110,0
|
|
20231213,151700,258242230,8110,8110,8110,8110,8
|
|
20231213,151600,258177350,8110,8110,8110,8110,36
|
|
20231213,151500,257885390,8110,8110,8110,8110,12
|
|
20231213,151400,257788070,8110,8110,8110,8110,0
|
|
20231213,151300,257788070,8110,8110,8110,8110,0
|
|
20231213,151200,257788070,8110,8120,8120,8110,320
|
|
20231213,151100,255192860,8120,8120,8120,8120,0
|
|
20231213,151000,255192860,8120,8130,8130,8120,40
|
|
20231213,150900,254868020,8110,8110,8110,8110,306
|
|
20231213,150800,252386360,8130,8130,8130,8130,20
|
|
20231213,150700,252223760,8110,8120,8120,8110,44
|
|
20231213,150600,251866800,8120,8120,8120,8120,3
|
|
20231213,150500,251842440,8110,8110,8110,8110,0
|
|
20231213,150400,251842440,8110,8110,8110,8110,473
|
|
20231213,150300,248006410,8120,8120,8120,8120,50
|
|
20231213,150200,247600410,8110,8110,8110,8110,31
|
|
20231213,150100,247349000,8120,8110,8120,8110,34
|
|
20231213,150000,247073250,8130,8130,8130,8130,2
|
|
20231213,145900,247056990,8120,8120,8120,8120,0
|
|
20231213,145800,247056990,8120,8120,8120,8120,100
|
|
20231213,145700,246244990,8120,8120,8120,8120,0
|
|
20231213,145600,246244990,8120,8120,8120,8120,0
|
|
20231213,145500,246244990,8120,8120,8120,8120,1
|
|
20231213,145400,246236870,8130,8130,8130,8130,1
|
|
20231213,145300,246228740,8120,8120,8120,8120,0
|
|
20231213,145200,246228740,8120,8120,8120,8120,0
|
|
20231213,145100,246228740,8120,8120,8120,8120,0
|
|
20231213,145000,246228740,8120,8120,8120,8120,0
|
|
20231213,144900,246228740,8120,8120,8120,8120,0
|
|
20231213,144800,246228740,8120,8120,8120,8120,112
|
|
20231213,144700,245319300,8120,8120,8120,8120,20
|
|
20231213,144600,245156900,8110,8110,8110,8110,43
|
|
20231213,144500,244808170,8120,8120,8120,8120,0
|
|
20231213,144400,244808170,8120,8120,8120,8120,0
|
|
20231213,144300,244808170,8120,8120,8120,8120,0
|
|
20231213,144200,244808170,8120,8120,8120,8120,0
|
|
20231213,144100,244808170,8120,8120,8120,8120,13
|
|
20231213,144000,244702610,8130,8130,8130,8130,1
|
|
20231213,143900,244694480,8120,8120,8120,8120,0
|
|
20231213,143800,244694480,8120,8120,8120,8120,0
|
|
20231213,143700,244694480,8120,8120,8120,8120,1
|
|
20231213,143600,244686360,8130,8130,8130,8130,0
|
|
20231213,143500,244686360,8130,8130,8130,8130,0
|
|
20231213,143400,244686360,8130,8130,8130,8130,1
|
|
20231213,143300,244678230,8120,8120,8120,8120,2500
|
|
20231213,143200,224378230,8130,8130,8130,8130,0
|
|
20231213,143100,224378230,8130,8130,8130,8130,0
|
|
20231213,143000,224378230,8130,8130,8130,8130,2
|
|
20231213,142900,224361970,8130,8120,8130,8120,510
|
|
20231213,142800,220220670,8110,8110,8110,8110,0
|
|
20231213,142700,220220670,8110,8110,8110,8110,0
|
|
20231213,142600,220220670,8110,8110,8110,8110,0
|
|
20231213,142500,220220670,8110,8110,8110,8110,0
|
|
20231213,142400,220220670,8110,8110,8110,8110,0
|
|
20231213,142300,220220670,8110,8120,8120,8110,200
|
|
20231213,142200,218598550,8120,8120,8120,8120,1000
|
|
20231213,142100,210478550,8130,8130,8130,8130,7
|
|
20231213,142000,210421640,8130,8130,8130,8130,0
|
|
20231213,141900,210421640,8130,8130,8130,8130,0
|
|
20231213,141800,210421640,8130,8140,8140,8130,22
|
|
20231213,141700,210242580,8140,8140,8140,8140,0
|
|
20231213,141600,210242580,8140,8140,8140,8140,0
|
|
20231213,141500,210242580,8140,8140,8140,8140,120
|
|
20231213,141400,209265780,8140,8140,8140,8140,10
|
|
20231213,141300,209184380,8100,8120,8120,8100,2007
|
|
20231213,141200,192899410,8120,8120,8120,8120,0
|
|
20231213,141100,192899410,8120,8120,8120,8120,0
|
|
20231213,141000,192899410,8120,8120,8120,8120,99
|
|
20231213,140900,192095530,8130,8130,8130,8130,1
|
|
20231213,140800,192087400,8130,8130,8130,8130,100
|
|
20231213,140700,191274400,8150,8150,8150,8150,0
|
|
20231213,140600,191274400,8150,8140,8150,8140,27
|
|
20231213,140500,191054600,8140,8140,8140,8140,0
|
|
20231213,140400,191054600,8140,8140,8140,8140,0
|
|
20231213,140300,191054600,8140,8140,8140,8140,0
|
|
20231213,140200,191054600,8140,8140,8140,8140,0
|
|
20231213,140100,191054600,8140,8140,8140,8140,100
|
|
20231213,140000,190240600,8150,8150,8150,8150,0
|
|
20231213,135900,190240600,8150,8150,8150,8150,69
|
|
20231213,135800,189678250,8140,8140,8140,8140,0
|
|
20231213,135700,189678250,8140,8140,8140,8140,0
|
|
20231213,135600,189678250,8140,8140,8140,8140,763
|
|
20231213,135500,183467430,8140,8140,8140,8140,2
|
|
20231213,135400,183451150,8130,8130,8130,8130,40
|
|
20231213,135300,183125950,8140,8140,8140,8130,306
|
|
20231213,135200,180635710,8110,8110,8110,8110,0
|
|
20231213,135100,180635710,8110,8120,8120,8110,1831
|
|
20231213,135000,165772590,8120,8120,8120,8120,0
|
|
20231213,134900,165772590,8120,8120,8120,8120,20
|
|
20231213,134800,165610190,8120,8120,8120,8120,0
|
|
20231213,134700,165610190,8120,8120,8120,8120,0
|
|
20231213,134600,165610190,8120,8120,8120,8120,0
|
|
20231213,134500,165610190,8120,8120,8120,8120,7
|
|
20231213,134400,165553350,8120,8120,8120,8120,0
|
|
20231213,134300,165553350,8120,8120,8120,8120,0
|
|
20231213,134200,165553350,8120,8120,8120,8120,0
|
|
20231213,134100,165553350,8120,8120,8120,8120,0
|
|
20231213,134000,165553350,8120,8120,8120,8120,6
|
|
20231213,133900,165504630,8130,8130,8130,8130,11
|
|
20231213,133800,165415200,8130,8130,8130,8130,0
|
|
20231213,133700,165415200,8130,8140,8140,8130,323
|
|
20231213,133600,162789110,8140,8140,8140,8140,1
|
|
20231213,133500,162780970,8140,8140,8140,8140,10
|
|
20231213,133400,162699570,8130,8130,8130,8130,0
|
|
20231213,133300,162699570,8130,8130,8130,8130,0
|
|
20231213,133200,162699570,8130,8150,8150,8130,2208
|
|
20231213,133100,144724370,8150,8150,8150,8150,10
|
|
20231213,133000,144642870,8150,8150,8150,8150,480
|
|
20231213,132900,140730870,8150,8150,8150,8150,0
|
|
20231213,132800,140730870,8150,8150,8150,8150,1
|
|
20231213,132700,140722720,8150,8150,8150,8150,0
|
|
20231213,132600,140722720,8150,8150,8150,8150,0
|
|
20231213,132500,140722720,8150,8150,8150,8150,2
|
|
20231213,132400,140706420,8130,8130,8130,8130,43
|
|
20231213,132300,140356830,8150,8150,8150,8150,0
|
|
20231213,132200,140356830,8150,8150,8150,8150,0
|
|
20231213,132100,140356830,8150,8150,8150,8150,0
|
|
20231213,132000,140356830,8150,8150,8150,8150,0
|
|
20231213,131900,140356830,8150,8150,8150,8150,3
|
|
20231213,131800,140332380,8150,8150,8150,8150,0
|
|
20231213,131700,140332380,8150,8150,8150,8150,0
|
|
20231213,131600,140332380,8150,8150,8150,8150,0
|
|
20231213,131500,140332380,8150,8150,8150,8150,67
|
|
20231213,131400,139786330,8140,8140,8140,8140,0
|
|
20231213,131300,139786330,8140,8140,8140,8140,5
|
|
20231213,131200,139745630,8150,8150,8150,8150,100
|
|
20231213,131100,138930630,8140,8150,8150,8140,168
|
|
20231213,131000,137562110,8140,8140,8140,8140,0
|
|
20231213,130900,137562110,8140,8140,8140,8140,0
|
|
20231213,130800,137562110,8140,8140,8140,8140,0
|
|
20231213,130700,137562110,8140,8140,8140,8140,0
|
|
20231213,130600,137562110,8140,8140,8140,8140,0
|
|
20231213,130500,137562110,8140,8140,8140,8140,31
|
|
20231213,130400,137309770,8150,8150,8150,8150,1
|
|
20231213,130300,137301620,8150,8150,8150,8150,0
|
|
20231213,130200,137301620,8150,8150,8150,8150,0
|
|
20231213,130100,137301620,8150,8150,8150,8150,2
|
|
20231213,130000,137285320,8130,8130,8130,8130,100
|
|
20231213,125900,136472320,8150,8150,8150,8150,0
|
|
20231213,125800,136472320,8150,8150,8150,8150,0
|
|
20231213,125700,136472320,8150,8150,8150,8150,10
|
|
20231213,125600,136390820,8130,8130,8130,8130,0
|
|
20231213,125500,136390820,8130,8130,8130,8130,0
|
|
20231213,125400,136390820,8130,8130,8130,8130,0
|
|
20231213,125300,136390820,8130,8130,8130,8130,0
|
|
20231213,125200,136390820,8130,8130,8130,8130,0
|
|
20231213,125100,136390820,8130,8130,8130,8130,0
|
|
20231213,125000,136390820,8130,8130,8130,8130,0
|
|
20231213,124900,136390820,8130,8130,8130,8130,1
|
|
20231213,124800,136382690,8140,8140,8140,8140,383
|
|
20231213,124700,133265070,8130,8130,8130,8130,0
|
|
20231213,124600,133265070,8130,8130,8130,8130,0
|
|
20231213,124500,133265070,8130,8130,8130,8130,0
|
|
20231213,124400,133265070,8130,8130,8130,8130,38
|
|
20231213,124300,132956130,8130,8130,8130,8130,0
|
|
20231213,124200,132956130,8130,8130,8130,8130,0
|
|
20231213,124100,132956130,8130,8130,8130,8130,42
|
|
20231213,124000,132614670,8120,8120,8120,8120,0
|
|
20231213,123900,132614670,8120,8120,8120,8120,0
|
|
20231213,123800,132614670,8120,8120,8120,8120,0
|
|
20231213,123700,132614670,8120,8120,8120,8120,0
|
|
20231213,123600,132614670,8120,8120,8120,8120,0
|
|
20231213,123500,132614670,8120,8130,8130,8120,548
|
|
20231213,123400,128163350,8130,8130,8130,8130,0
|
|
20231213,123300,128163350,8130,8140,8140,8130,1005
|
|
20231213,123200,119992650,8140,8140,8140,8140,5
|
|
20231213,123100,119951950,8140,8140,8140,8140,0
|
|
20231213,123000,119951950,8140,8140,8140,8140,495
|
|
20231213,122900,115922650,8130,8140,8140,8130,1525
|
|
20231213,122800,103524150,8140,8140,8140,8140,0
|
|
20231213,122700,103524150,8140,8180,8180,8140,6
|
|
20231213,122600,103475270,8130,8130,8130,8130,0
|
|
20231213,122500,103475270,8130,8130,8130,8130,0
|
|
20231213,122400,103475270,8130,8130,8130,8130,0
|
|
20231213,122300,103475270,8130,8130,8130,8130,0
|
|
20231213,122200,103475270,8130,8130,8130,8130,1000
|
|
20231213,122100,95345270,8130,8130,8130,8130,0
|
|
20231213,122000,95345270,8130,8130,8130,8130,0
|
|
20231213,121900,95345270,8130,8130,8130,8130,1000
|
|
20231213,121800,87215270,8130,8130,8130,8130,0
|
|
20231213,121700,87215270,8130,8140,8140,8130,3000
|
|
20231213,121600,62817480,8150,8160,8160,8150,1360
|
|
20231213,121500,51733390,8160,8160,8160,8160,256
|
|
20231213,121400,49644430,8190,8160,8190,8160,12
|
|
20231213,121300,49546450,8160,8160,8160,8160,0
|
|
20231213,121200,49546450,8160,8160,8160,8160,0
|
|
20231213,121100,49546450,8160,8160,8160,8160,0
|
|
20231213,121000,49546450,8160,8160,8160,8160,0
|
|
20231213,120900,49546450,8160,8160,8160,8160,0
|
|
20231213,120800,49546450,8160,8160,8160,8160,0
|
|
20231213,120700,49546450,8160,8160,8160,8160,0
|
|
20231213,120600,49546450,8160,8160,8160,8160,0
|
|
20231213,120500,49546450,8160,8160,8160,8160,0
|
|
20231213,120400,49546450,8160,8160,8160,8160,0
|
|
20231213,120300,49546450,8160,8160,8160,8160,43
|
|
20231213,120200,49195570,8190,8190,8190,8190,0
|
|
20231213,120100,49195570,8190,8190,8190,8190,0
|
|
20231213,120000,49195570,8190,8190,8190,8190,1
|
|
20231213,115900,49187380,8170,8170,8170,8170,0
|
|
20231213,115800,49187380,8170,8170,8170,8170,0
|
|
20231213,115700,49187380,8170,8170,8170,8170,0
|
|
20231213,115600,49187380,8170,8170,8170,8170,0
|
|
20231213,115500,49187380,8170,8170,8170,8170,10
|
|
20231213,115400,49105680,8190,8190,8190,8190,1
|
|
20231213,115300,49097490,8190,8190,8190,8190,0
|
|
20231213,115200,49097490,8190,8190,8190,8190,0
|
|
20231213,115100,49097490,8190,8190,8190,8190,0
|
|
20231213,115000,49097490,8190,8190,8190,8190,0
|
|
20231213,114900,49097490,8190,8190,8190,8190,0
|
|
20231213,114800,49097490,8190,8190,8190,8190,0
|
|
20231213,114700,49097490,8190,8190,8190,8190,0
|
|
20231213,114600,49097490,8190,8190,8190,8190,9
|
|
20231213,114500,49023780,8190,8190,8190,8190,0
|
|
20231213,114400,49023780,8190,8190,8190,8190,0
|
|
20231213,114300,49023780,8190,8190,8190,8190,1
|
|
20231213,114200,49015590,8160,8160,8160,8160,0
|
|
20231213,114100,49015590,8160,8160,8160,8160,0
|
|
20231213,114000,49015590,8160,8160,8160,8160,45
|
|
20231213,113900,48648390,8190,8190,8190,8190,0
|
|
20231213,113800,48648390,8190,8190,8190,8190,0
|
|
20231213,113700,48648390,8190,8190,8190,8190,0
|
|
20231213,113600,48648390,8190,8190,8190,8190,1
|
|
20231213,113500,48640200,8160,8160,8160,8160,0
|
|
20231213,113400,48640200,8160,8160,8160,8160,0
|
|
20231213,113300,48640200,8160,8160,8160,8160,0
|
|
20231213,113200,48640200,8160,8160,8160,8160,0
|
|
20231213,113100,48640200,8160,8160,8160,8160,0
|
|
20231213,113000,48640200,8160,8160,8160,8160,0
|
|
20231213,112900,48640200,8160,8160,8160,8160,0
|
|
20231213,112800,48640200,8160,8160,8160,8160,0
|
|
20231213,112700,48640200,8160,8160,8160,8160,0
|
|
20231213,112600,48640200,8160,8160,8160,8160,0
|
|
20231213,112500,48640200,8160,8160,8160,8160,0
|
|
20231213,112400,48640200,8160,8160,8160,8160,0
|
|
20231213,112300,48640200,8160,8160,8160,8160,0
|
|
20231213,112200,48640200,8160,8160,8160,8160,43
|
|
20231213,112100,48289320,8160,8160,8160,8160,0
|
|
20231213,112000,48289320,8160,8160,8160,8160,0
|
|
20231213,111900,48289320,8160,8160,8160,8160,0
|
|
20231213,111800,48289320,8160,8160,8160,8160,0
|
|
20231213,111700,48289320,8160,8160,8160,8160,0
|
|
20231213,111600,48289320,8160,8160,8160,8160,0
|
|
20231213,111500,48289320,8160,8160,8160,8160,0
|
|
20231213,111400,48289320,8160,8160,8160,8160,0
|
|
20231213,111300,48289320,8160,8160,8160,8160,0
|
|
20231213,111200,48289320,8160,8160,8160,8160,0
|
|
20231213,111100,48289320,8160,8160,8160,8160,0
|
|
20231213,111000,48289320,8160,8160,8160,8160,78
|
|
20231213,110900,47652840,8160,8160,8160,8160,0
|
|
20231213,110800,47652840,8160,8160,8160,8160,0
|
|
20231213,110700,47652840,8160,8160,8160,8160,0
|
|
20231213,110600,47652840,8160,8160,8160,8160,44
|
|
20231213,110500,47293800,8170,8170,8170,8170,0
|
|
20231213,110400,47293800,8170,8170,8170,8170,0
|
|
20231213,110300,47293800,8170,8170,8170,8170,0
|
|
20231213,110200,47293800,8170,8170,8170,8170,0
|
|
20231213,110100,47293800,8170,8170,8170,8170,1
|
|
20231213,110000,47285630,8160,8160,8160,8160,56
|
|
20231213,105900,46828670,8170,8170,8170,8170,4
|
|
20231213,105800,46795990,8170,8160,8170,8160,90
|
|
20231213,105700,46060790,8170,8170,8170,8170,0
|
|
20231213,105600,46060790,8170,8170,8170,8170,0
|
|
20231213,105500,46060790,8170,8170,8170,8170,0
|
|
20231213,105400,46060790,8170,8170,8170,8170,1
|
|
20231213,105300,46052620,8160,8160,8160,8160,0
|
|
20231213,105200,46052620,8160,8160,8160,8160,0
|
|
20231213,105100,46052620,8160,8160,8160,8160,10
|
|
20231213,105000,45971020,8160,8160,8160,8160,4
|
|
20231213,104900,45938380,8150,8150,8150,8150,2
|
|
20231213,104800,45922080,8160,8160,8160,8160,21
|
|
20231213,104700,45750720,8160,8160,8160,8160,0
|
|
20231213,104600,45750720,8160,8160,8160,8160,6
|
|
20231213,104500,45701760,8170,8170,8170,8170,60
|
|
20231213,104400,45211560,8160,8160,8160,8160,155
|
|
20231213,104300,43946760,8170,8170,8170,8170,0
|
|
20231213,104200,43946760,8170,8170,8170,8170,0
|
|
20231213,104100,43946760,8170,8170,8170,8170,1
|
|
20231213,104000,43938590,8170,8160,8170,8160,65
|
|
20231213,103900,43408040,8160,8160,8160,8160,0
|
|
20231213,103800,43408040,8160,8160,8160,8160,2
|
|
20231213,103700,43391720,8150,8150,8150,8150,0
|
|
20231213,103600,43391720,8150,8150,8150,8150,0
|
|
20231213,103500,43391720,8150,8150,8150,8150,41
|
|
20231213,103400,43057570,8150,8150,8150,8150,0
|
|
20231213,103300,43057570,8150,8150,8150,8150,0
|
|
20231213,103200,43057570,8150,8150,8150,8150,0
|
|
20231213,103100,43057570,8150,8150,8150,8150,0
|
|
20231213,103000,43057570,8150,8150,8150,8150,0
|
|
20231213,102900,43057570,8150,8150,8150,8150,0
|
|
20231213,102800,43057570,8150,8150,8150,8150,23
|
|
20231213,102700,42870120,8150,8150,8150,8150,86
|
|
20231213,102600,42169220,8150,8150,8150,8150,0
|
|
20231213,102500,42169220,8150,8150,8150,8150,1
|
|
20231213,102400,42161070,8150,8150,8150,8150,0
|
|
20231213,102300,42161070,8150,8150,8150,8150,0
|
|
20231213,102200,42161070,8150,8150,8150,8150,0
|
|
20231213,102100,42161070,8150,8150,8150,8150,0
|
|
20231213,102000,42161070,8150,8150,8150,8150,0
|
|
20231213,101900,42161070,8150,8150,8150,8150,41
|
|
20231213,101800,41826920,8160,8160,8160,8160,0
|
|
20231213,101700,41826920,8160,8160,8160,8160,0
|
|
20231213,101600,41826920,8160,8160,8160,8160,0
|
|
20231213,101500,41826920,8160,8160,8160,8160,202
|
|
20231213,101400,40178600,8160,8160,8160,8160,0
|
|
20231213,101300,40178600,8160,8160,8160,8160,0
|
|
20231213,101200,40178600,8160,8160,8160,8160,50
|
|
20231213,101100,39770600,8150,8150,8150,8150,0
|
|
20231213,101000,39770600,8150,8150,8150,8150,1
|
|
20231213,100900,39762450,8150,8150,8150,8150,0
|
|
20231213,100800,39762450,8150,8150,8150,8150,0
|
|
20231213,100700,39762450,8150,8150,8150,8150,0
|
|
20231213,100600,39762450,8150,8150,8150,8150,0
|
|
20231213,100500,39762450,8150,8150,8150,8150,0
|
|
20231213,100400,39762450,8150,8150,8150,8150,0
|
|
20231213,100300,39762450,8150,8150,8150,8150,0
|
|
20231213,100200,39762450,8150,8150,8150,8150,46
|
|
20231213,100100,39387550,8160,8160,8160,8160,0
|
|
20231213,100000,39387550,8160,8160,8160,8160,0
|
|
20231213,095900,39387550,8160,8160,8160,8160,200
|
|
20231213,095800,37755550,8160,8160,8160,8160,0
|
|
20231213,095700,37755550,8160,8160,8160,8160,0
|
|
20231213,095600,37755550,8160,8160,8160,8160,0
|
|
20231213,095500,37755550,8160,8160,8160,8160,28
|
|
20231213,095400,37527070,8160,8160,8160,8160,0
|
|
20231213,095300,37527070,8160,8160,8160,8160,3
|
|
20231213,095200,37502590,8170,8170,8170,8170,59
|
|
20231213,095100,37020560,8170,8170,8170,8170,0
|
|
20231213,095000,37020560,8170,8170,8170,8170,51
|
|
20231213,094900,36603890,8170,8170,8170,8170,0
|
|
20231213,094800,36603890,8170,8170,8170,8170,20
|
|
20231213,094700,36440490,8160,8160,8160,8160,0
|
|
20231213,094600,36440490,8160,8160,8160,8160,0
|
|
20231213,094500,36440490,8160,8160,8160,8160,1
|
|
20231213,094400,36432330,8160,8160,8160,8160,0
|
|
20231213,094300,36432330,8160,8160,8160,8160,112
|
|
20231213,094200,35518410,8170,8170,8170,8170,21
|
|
20231213,094100,35346840,8170,8170,8170,8170,30
|
|
20231213,094000,35101740,8170,8170,8170,8170,10
|
|
20231213,093900,35020040,8170,8160,8170,8150,31
|
|
20231213,093800,34767170,8160,8160,8160,8160,6
|
|
20231213,093700,34718210,8150,8170,8170,8150,919
|
|
20231213,093600,27220350,8170,8180,8180,8170,52
|
|
20231213,093500,26795500,8160,8160,8160,8160,0
|
|
20231213,093400,26795500,8160,8160,8160,8160,0
|
|
20231213,093300,26795500,8160,8160,8160,8160,0
|
|
20231213,093200,26795500,8160,8160,8160,8160,0
|
|
20231213,093100,26795500,8160,8160,8160,8160,0
|
|
20231213,093000,26795500,8160,8160,8160,8160,159
|
|
20231213,092900,25498060,8160,8160,8160,8160,0
|
|
20231213,092800,25498060,8160,8170,8170,8160,280
|
|
20231213,092700,23211200,8170,8170,8170,8170,1512
|
|
20231213,092600,10858160,8180,8190,8190,8180,233
|
|
20231213,092500,8952100,8200,8200,8200,8200,0
|
|
20231213,092400,8952100,8200,8200,8200,8200,0
|
|
20231213,092300,8952100,8200,8200,8200,8200,0
|
|
20231213,092200,8952100,8200,8200,8200,8200,52
|
|
20231213,092100,8525700,8190,8190,8190,8190,0
|
|
20231213,092000,8525700,8190,8190,8190,8190,0
|
|
20231213,091900,8525700,8190,8190,8190,8190,0
|
|
20231213,091800,8525700,8190,8200,8200,8190,226
|
|
20231213,091700,6674640,8200,8200,8200,8200,1
|
|
20231213,091600,6666440,8200,8200,8200,8200,0
|
|
20231213,091500,6666440,8200,8200,8200,8200,1
|
|
20231213,091400,6658240,8230,8230,8230,8230,122
|
|
20231213,091300,5654180,8230,8230,8230,8230,0
|
|
20231213,091200,5654180,8230,8230,8230,8230,0
|
|
20231213,091100,5654180,8230,8230,8230,8230,0
|
|
20231213,091000,5654180,8230,8180,8230,8180,122
|
|
20231213,090900,4650170,8240,8240,8240,8240,0
|
|
20231213,090800,4650170,8240,8200,8240,8200,200
|
|
20231213,090700,3008740,8200,8200,8200,8200,0
|
|
20231213,090600,3008740,8200,8200,8200,8200,20
|
|
20231213,090500,2844740,8200,8200,8200,8200,0
|
|
20231213,090400,2844740,8200,8200,8200,8200,56
|
|
20231213,090300,2385540,8200,8200,8200,8180,95
|
|
20231213,090200,1607680,8200,8240,8240,8200,72
|
|
20231213,090100,1017200,8200,8200,8200,8200,0
|
|
20231213,090000,1017200,8200,8250,8250,8200,124
|