618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191500,472232800,7980,7980,7980,7980,2328
|
|
20231214,191400,472232800,7980,7980,7980,7980,0
|
|
20231214,191300,472232800,7980,7980,7980,7980,0
|
|
20231214,191200,472232800,7980,7980,7980,7980,0
|
|
20231214,191100,472232800,7980,7980,7980,7980,0
|
|
20231214,191000,472232800,7980,7980,7980,7980,0
|
|
20231214,190900,472232800,7980,7980,7980,7980,0
|
|
20231214,190800,472232800,7980,7980,7980,7980,0
|
|
20231214,190700,472232800,7980,7980,7980,7980,0
|
|
20231214,190600,472232800,7980,7980,7980,7980,0
|
|
20231214,190500,472232800,7980,7980,7980,7980,0
|
|
20231214,190400,472232800,7980,7980,7980,7980,0
|
|
20231214,190300,472232800,7980,7980,7980,7980,0
|
|
20231214,190200,472232800,7980,7980,7980,7980,0
|
|
20231214,190100,472232800,7980,7980,7980,7980,0
|
|
20231214,190000,472232800,7980,7980,7980,7980,0
|
|
20231214,185900,472232800,7980,7980,7980,7980,0
|
|
20231214,185800,472232800,7980,7980,7980,7980,0
|
|
20231214,185700,472232800,7980,7980,7980,7980,0
|
|
20231214,185600,472232800,7980,7980,7980,7980,0
|
|
20231214,185500,472232800,7980,7980,7980,7980,0
|
|
20231214,185400,472232800,7980,7980,7980,7980,0
|
|
20231214,185300,472232800,7980,7980,7980,7980,0
|
|
20231214,185200,472232800,7980,7980,7980,7980,0
|
|
20231214,185100,472232800,7980,7980,7980,7980,0
|
|
20231214,185000,472232800,7980,7980,7980,7980,0
|
|
20231214,184900,472232800,7980,7980,7980,7980,0
|
|
20231214,184800,472232800,7980,7980,7980,7980,0
|
|
20231214,184700,472232800,7980,7980,7980,7980,0
|
|
20231214,184600,472232800,7980,7980,7980,7980,0
|
|
20231214,184500,472232800,7980,7980,7980,7980,2328
|
|
20231214,184400,472232800,7980,7980,7980,7980,0
|
|
20231214,184300,472232800,7980,7980,7980,7980,0
|
|
20231214,184200,472232800,7980,7980,7980,7980,0
|
|
20231214,184100,472232800,7980,7980,7980,7980,0
|
|
20231214,184000,472232800,7980,7980,7980,7980,0
|
|
20231214,183900,472232800,7980,7980,7980,7980,0
|
|
20231214,183800,472232800,7980,7980,7980,7980,0
|
|
20231214,183700,472232800,7980,7980,7980,7980,0
|
|
20231214,183600,472232800,7980,7980,7980,7980,0
|
|
20231214,183500,472232800,7980,7980,7980,7980,0
|
|
20231214,183400,472232800,7980,7980,7980,7980,0
|
|
20231214,183300,472232800,7980,7980,7980,7980,0
|
|
20231214,183200,472232800,7980,7980,7980,7980,0
|
|
20231214,183100,472232800,7980,7980,7980,7980,0
|
|
20231214,183000,472232800,7980,7980,7980,7980,0
|
|
20231214,182900,472232800,7980,7980,7980,7980,0
|
|
20231214,182800,472232800,7980,7980,7980,7980,0
|
|
20231214,182700,472232800,7980,7980,7980,7980,0
|
|
20231214,182600,472232800,7980,7980,7980,7980,0
|
|
20231214,182500,472232800,7980,7980,7980,7980,0
|
|
20231214,182400,472232800,7980,7980,7980,7980,0
|
|
20231214,182300,472232800,7980,7980,7980,7980,0
|
|
20231214,182200,472232800,7980,7980,7980,7980,0
|
|
20231214,182100,472232800,7980,7980,7980,7980,0
|
|
20231214,182000,472232800,7980,7980,7980,7980,0
|
|
20231214,181900,472232800,7980,7980,7980,7980,0
|
|
20231214,181800,472232800,7980,7980,7980,7980,0
|
|
20231214,181700,472232800,7980,7980,7980,7980,0
|
|
20231214,181600,472232800,7980,7980,7980,7980,0
|
|
20231214,181500,472232800,7980,7980,7980,7980,2328
|
|
20231214,181400,472232800,7980,7980,7980,7980,0
|
|
20231214,181300,472232800,7980,7980,7980,7980,0
|
|
20231214,181200,472232800,7980,7980,7980,7980,0
|
|
20231214,181100,472232800,7980,7980,7980,7980,0
|
|
20231214,181000,472232800,7980,7980,7980,7980,0
|
|
20231214,180900,472232800,7980,7980,7980,7980,0
|
|
20231214,180800,472232800,7980,7980,7980,7980,0
|
|
20231214,180700,472232800,7980,7980,7980,7980,0
|
|
20231214,180600,472232800,7980,7980,7980,7980,0
|
|
20231214,180500,472232800,7980,7980,7980,7980,0
|
|
20231214,180400,472232800,7980,7980,7980,7980,0
|
|
20231214,180300,472232800,7980,7980,7980,7980,0
|
|
20231214,180200,472232800,7980,7980,7980,7980,0
|
|
20231214,180100,472232800,7980,7980,7980,7980,0
|
|
20231214,180000,472232800,7980,7980,7980,7980,0
|
|
20231214,175900,472232800,7980,7980,7980,7980,0
|
|
20231214,175800,472232800,7980,7980,7980,7980,0
|
|
20231214,175700,472232800,7980,7980,7980,7980,0
|
|
20231214,175600,472232800,7980,7980,7980,7980,0
|
|
20231214,175500,472232800,7980,7980,7980,7980,0
|
|
20231214,175400,472232800,7980,7980,7980,7980,0
|
|
20231214,175300,472232800,7980,7980,7980,7980,0
|
|
20231214,175200,472232800,7980,7980,7980,7980,0
|
|
20231214,175100,472232800,7980,7980,7980,7980,0
|
|
20231214,175000,472232800,7980,7980,7980,7980,0
|
|
20231214,174900,472232800,7980,7980,7980,7980,0
|
|
20231214,174800,472232800,7980,7980,7980,7980,0
|
|
20231214,174700,472232800,7980,7980,7980,7980,0
|
|
20231214,174600,472232800,7980,7980,7980,7980,0
|
|
20231214,174500,472232800,7980,7980,7980,7980,2328
|
|
20231214,174400,472232800,7980,7980,7980,7980,0
|
|
20231214,174300,472232800,7980,7980,7980,7980,0
|
|
20231214,174200,472232800,7980,7980,7980,7980,0
|
|
20231214,174100,472232800,7980,7980,7980,7980,0
|
|
20231214,174000,472232800,7980,7980,7980,7980,0
|
|
20231214,173900,472232800,7980,7980,7980,7980,0
|
|
20231214,173800,472232800,7980,7980,7980,7980,0
|
|
20231214,173700,472232800,7980,7980,7980,7980,0
|
|
20231214,173600,472232800,7980,7980,7980,7980,0
|
|
20231214,173500,472232800,7980,7980,7980,7980,0
|
|
20231214,173400,472232800,7980,7980,7980,7980,0
|
|
20231214,173300,472232800,7980,7980,7980,7980,0
|
|
20231214,173200,472232800,7980,7980,7980,7980,0
|
|
20231214,173100,472232800,7980,7980,7980,7980,0
|
|
20231214,173000,472232800,7980,7980,7980,7980,0
|
|
20231214,172900,472232800,7980,7980,7980,7980,0
|
|
20231214,172800,472232800,7980,7980,7980,7980,0
|
|
20231214,172700,472232800,7980,7980,7980,7980,0
|
|
20231214,172600,472232800,7980,7980,7980,7980,0
|
|
20231214,172500,472232800,7980,7980,7980,7980,0
|
|
20231214,172400,472232800,7980,7980,7980,7980,0
|
|
20231214,172300,472232800,7980,7980,7980,7980,0
|
|
20231214,172200,472232800,7980,7980,7980,7980,0
|
|
20231214,172100,472232800,7980,7980,7980,7980,0
|
|
20231214,172000,472232800,7980,7980,7980,7980,0
|
|
20231214,171900,472232800,7980,7980,7980,7980,0
|
|
20231214,171800,472232800,7980,7980,7980,7980,0
|
|
20231214,171700,472232800,7980,7980,7980,7980,0
|
|
20231214,171600,472232800,7980,7980,7980,7980,0
|
|
20231214,171500,472232800,7980,7980,7980,7980,2328
|
|
20231214,171400,472232800,7980,7980,7980,7980,0
|
|
20231214,171300,472232800,7980,7980,7980,7980,0
|
|
20231214,171200,472232800,7980,7980,7980,7980,0
|
|
20231214,171100,472232800,7980,7980,7980,7980,0
|
|
20231214,171000,472232800,7980,7980,7980,7980,0
|
|
20231214,170900,472232800,7980,7980,7980,7980,0
|
|
20231214,170800,472232800,7980,7980,7980,7980,0
|
|
20231214,170700,472232800,7980,7980,7980,7980,0
|
|
20231214,170600,472232800,7980,7980,7980,7980,0
|
|
20231214,170500,472232800,7980,7980,7980,7980,0
|
|
20231214,170400,472232800,7980,7980,7980,7980,0
|
|
20231214,170300,472232800,7980,7980,7980,7980,0
|
|
20231214,170200,472232800,7980,7980,7980,7980,0
|
|
20231214,170100,472232800,7980,7980,7980,7980,0
|
|
20231214,170000,472232800,7980,7980,7980,7980,0
|
|
20231214,165900,472232800,7980,7980,7980,7980,0
|
|
20231214,165800,472232800,7980,7980,7980,7980,0
|
|
20231214,165700,472232800,7980,7980,7980,7980,0
|
|
20231214,165600,472232800,7980,7980,7980,7980,0
|
|
20231214,165500,472232800,7980,7980,7980,7980,0
|
|
20231214,165400,472232800,7980,7980,7980,7980,0
|
|
20231214,165300,472232800,7980,7980,7980,7980,0
|
|
20231214,165200,472232800,7980,7980,7980,7980,0
|
|
20231214,165100,472232800,7980,7980,7980,7980,0
|
|
20231214,165000,472232800,7980,7980,7980,7980,0
|
|
20231214,164900,472232800,7980,7980,7980,7980,0
|
|
20231214,164800,472232800,7980,7980,7980,7980,0
|
|
20231214,164700,472232800,7980,7980,7980,7980,0
|
|
20231214,164600,472232800,7980,7980,7980,7980,0
|
|
20231214,164500,472232800,7980,7980,7980,7980,2328
|
|
20231214,164400,472232800,7980,7980,7980,7980,0
|
|
20231214,164300,472232800,7980,7980,7980,7980,0
|
|
20231214,164200,472232800,7980,7980,7980,7980,0
|
|
20231214,164100,472232800,7980,7980,7980,7980,0
|
|
20231214,164000,472232800,7980,7980,7980,7980,0
|
|
20231214,163900,472232800,7980,7980,7980,7980,0
|
|
20231214,163800,472232800,7980,7980,7980,7980,0
|
|
20231214,163700,472232800,7980,7980,7980,7980,0
|
|
20231214,163600,472232800,7980,7980,7980,7980,0
|
|
20231214,163500,472232800,7980,7980,7980,7980,0
|
|
20231214,163400,472232800,7980,7980,7980,7980,0
|
|
20231214,163300,472232800,7980,7980,7980,7980,0
|
|
20231214,163200,472232800,7980,7980,7980,7980,0
|
|
20231214,163100,472232800,7980,7980,7980,7980,0
|
|
20231214,163000,472232800,7980,7980,7980,7980,0
|
|
20231214,162900,472232800,7980,7980,7980,7980,0
|
|
20231214,162800,472232800,7980,7980,7980,7980,0
|
|
20231214,162700,472232800,7980,7980,7980,7980,0
|
|
20231214,162600,472232800,7980,7980,7980,7980,0
|
|
20231214,162500,472232800,7980,7980,7980,7980,0
|
|
20231214,162400,472232800,7980,7980,7980,7980,0
|
|
20231214,162300,472232800,7980,7980,7980,7980,0
|
|
20231214,162200,472232800,7980,7980,7980,7980,0
|
|
20231214,162100,472232800,7980,7980,7980,7980,0
|
|
20231214,162000,472232800,7980,7980,7980,7980,0
|
|
20231214,161900,472232800,7980,7980,7980,7980,0
|
|
20231214,161800,472232800,7980,7980,7980,7980,0
|
|
20231214,161700,472232800,7980,7980,7980,7980,0
|
|
20231214,161600,472232800,7980,7980,7980,7980,0
|
|
20231214,161500,472232800,7980,7980,7980,7980,2328
|
|
20231214,161400,472232800,7980,7980,7980,7980,0
|
|
20231214,161300,472232800,7980,7980,7980,7980,0
|
|
20231214,161200,472232800,7980,7980,7980,7980,0
|
|
20231214,161100,472232800,7980,7980,7980,7980,0
|
|
20231214,161000,472232800,7980,7980,7980,7980,0
|
|
20231214,160900,472232800,7980,7980,7980,7980,0
|
|
20231214,160800,472232800,7980,7980,7980,7980,0
|
|
20231214,160700,472232800,7980,7980,7980,7980,0
|
|
20231214,160600,472232800,7980,7980,7980,7980,0
|
|
20231214,160500,472232800,7980,7980,7980,7980,0
|
|
20231214,160400,472232800,7980,7980,7980,7980,0
|
|
20231214,160300,472232800,7980,7980,7980,7980,0
|
|
20231214,160200,472232800,7980,7980,7980,7980,0
|
|
20231214,160100,472232800,7980,7980,7980,7980,0
|
|
20231214,160000,472232800,7980,7980,7980,7980,0
|
|
20231214,155900,472232800,7980,7980,7980,7980,0
|
|
20231214,155800,472232800,7980,7980,7980,7980,0
|
|
20231214,155700,472232800,7980,7980,7980,7980,0
|
|
20231214,155600,472232800,7980,7980,7980,7980,0
|
|
20231214,155500,472232800,7980,7980,7980,7980,0
|
|
20231214,155400,472232800,7980,7980,7980,7980,0
|
|
20231214,155300,472232800,7980,7980,7980,7980,0
|
|
20231214,155200,472232800,7980,7980,7980,7980,0
|
|
20231214,155100,472232800,7980,7980,7980,7980,0
|
|
20231214,155000,472232800,7980,7980,7980,7980,0
|
|
20231214,154900,472232800,7980,7980,7980,7980,0
|
|
20231214,154800,472232800,7980,7980,7980,7980,0
|
|
20231214,154700,472232800,7980,7980,7980,7980,0
|
|
20231214,154600,472232800,7980,7980,7980,7980,0
|
|
20231214,154500,472232800,7980,7980,7980,7980,2328
|
|
20231214,154400,472232800,7980,7980,7980,7980,0
|
|
20231214,154300,472232800,7980,7980,7980,7980,0
|
|
20231214,154200,472232800,7980,7980,7980,7980,0
|
|
20231214,154100,472232800,7980,7980,7980,7980,0
|
|
20231214,154000,472232800,7980,7980,7980,7980,0
|
|
20231214,153900,472232800,7980,7980,7980,7980,0
|
|
20231214,153800,472232800,7980,7980,7980,7980,0
|
|
20231214,153700,472232800,7980,7980,7980,7980,0
|
|
20231214,153600,472232800,7980,7980,7980,7980,0
|
|
20231214,153500,472232800,7980,7980,7980,7980,0
|
|
20231214,153400,472232800,7980,7980,7980,7980,0
|
|
20231214,153300,472232800,7980,7980,7980,7980,0
|
|
20231214,153200,472232800,7980,7980,7980,7980,0
|
|
20231214,153100,472232800,7980,7980,7980,7980,0
|
|
20231214,153000,472232800,7980,7980,7980,7980,2328
|
|
20231214,152900,453655360,8050,8050,8050,8050,0
|
|
20231214,152800,453655360,8050,8050,8050,8050,0
|
|
20231214,152700,453655360,8050,8050,8050,8050,0
|
|
20231214,152600,453655360,8050,8050,8050,8050,0
|
|
20231214,152500,453655360,8050,8050,8050,8050,0
|
|
20231214,152400,453655360,8050,8050,8050,8050,0
|
|
20231214,152300,453655360,8050,8050,8050,8050,0
|
|
20231214,152200,453655360,8050,8050,8050,8050,0
|
|
20231214,152100,453655360,8050,8050,8050,8050,0
|
|
20231214,152000,453655360,8050,8050,8050,8050,0
|
|
20231214,151900,453655360,8050,8010,8060,7980,4029
|
|
20231214,151800,421452010,8050,8020,8050,8010,7
|
|
20231214,151700,421395850,8020,8020,8020,8020,0
|
|
20231214,151600,421395850,8020,8020,8020,8020,69
|
|
20231214,151500,420842470,8050,8050,8050,8050,10
|
|
20231214,151400,420761970,8050,8050,8050,8050,0
|
|
20231214,151300,420761970,8050,8050,8050,8050,345
|
|
20231214,151200,417984720,8020,8020,8020,8020,19
|
|
20231214,151100,417832340,8030,8030,8030,8030,2320
|
|
20231214,151000,399202740,8040,8040,8040,8040,300
|
|
20231214,150900,396790740,8060,8040,8060,8040,3
|
|
20231214,150800,396766580,8060,8060,8060,8060,0
|
|
20231214,150700,396766580,8060,8060,8060,8060,0
|
|
20231214,150600,396766580,8060,8060,8060,8060,3
|
|
20231214,150500,396742400,8030,8030,8030,8030,0
|
|
20231214,150400,396742400,8030,8040,8040,8030,42
|
|
20231214,150300,396405130,8060,8060,8060,8060,1
|
|
20231214,150200,396397070,8040,8040,8040,8040,17
|
|
20231214,150100,396260390,8040,8040,8040,8040,0
|
|
20231214,150000,396260390,8040,8040,8040,8040,0
|
|
20231214,145900,396260390,8040,8040,8040,8040,0
|
|
20231214,145800,396260390,8040,8040,8040,8040,0
|
|
20231214,145700,396260390,8040,8040,8040,8040,0
|
|
20231214,145600,396260390,8040,8040,8040,8040,1
|
|
20231214,145500,396252350,8040,8040,8040,8040,0
|
|
20231214,145400,396252350,8040,8040,8040,8040,0
|
|
20231214,145300,396252350,8040,8040,8040,8040,0
|
|
20231214,145200,396252350,8040,8040,8040,8040,0
|
|
20231214,145100,396252350,8040,8040,8040,8040,0
|
|
20231214,145000,396252350,8040,8040,8040,8040,0
|
|
20231214,144900,396252350,8040,8040,8040,8040,0
|
|
20231214,144800,396252350,8040,8070,8070,8040,68
|
|
20231214,144700,395703640,8050,8050,8050,8050,0
|
|
20231214,144600,395703640,8050,8050,8050,8050,10
|
|
20231214,144500,395623140,8050,8050,8050,8050,0
|
|
20231214,144400,395623140,8050,8060,8060,8050,129
|
|
20231214,144300,394584350,8040,8040,8040,8040,0
|
|
20231214,144200,394584350,8040,8040,8040,8040,0
|
|
20231214,144100,394584350,8040,8040,8040,8040,30
|
|
20231214,144000,394343150,8040,8050,8050,8040,219
|
|
20231214,143900,392580240,8050,8050,8050,8050,5
|
|
20231214,143800,392539990,8050,8050,8050,8050,120
|
|
20231214,143700,391573990,8070,8070,8070,8070,1
|
|
20231214,143600,391565920,8050,8050,8050,8050,0
|
|
20231214,143500,391565920,8050,8030,8050,8030,351
|
|
20231214,143400,388747370,8030,8030,8030,8030,0
|
|
20231214,143300,388747370,8030,8030,8030,8030,0
|
|
20231214,143200,388747370,8030,8030,8030,8030,0
|
|
20231214,143100,388747370,8030,8030,8030,8030,0
|
|
20231214,143000,388747370,8030,8030,8030,8030,0
|
|
20231214,142900,388747370,8030,8080,8080,8030,17
|
|
20231214,142800,388610260,8080,8080,8080,8080,88
|
|
20231214,142700,387899220,8030,8030,8030,8030,0
|
|
20231214,142600,387899220,8030,8030,8030,8030,0
|
|
20231214,142500,387899220,8030,8030,8030,8030,44
|
|
20231214,142400,387545900,8000,8000,8000,8000,0
|
|
20231214,142300,387545900,8000,8120,8120,8000,4024
|
|
20231214,142200,355102850,8140,8140,8140,8140,0
|
|
20231214,142100,355102850,8140,8140,8140,8140,0
|
|
20231214,142000,355102850,8140,8140,8140,8140,1
|
|
20231214,141900,355094710,8140,8140,8140,8140,0
|
|
20231214,141800,355094710,8140,8140,8140,8140,0
|
|
20231214,141700,355094710,8140,8140,8140,8140,0
|
|
20231214,141600,355094710,8140,8140,8140,8140,0
|
|
20231214,141500,355094710,8140,8140,8140,8140,0
|
|
20231214,141400,355094710,8140,8140,8140,8140,0
|
|
20231214,141300,355094710,8140,8140,8140,8140,0
|
|
20231214,141200,355094710,8140,8140,8140,8140,0
|
|
20231214,141100,355094710,8140,8140,8140,8140,0
|
|
20231214,141000,355094710,8140,8140,8140,8140,0
|
|
20231214,140900,355094710,8140,8140,8140,8140,7
|
|
20231214,140800,355037730,8140,8140,8140,8140,0
|
|
20231214,140700,355037730,8140,8140,8140,8140,5
|
|
20231214,140600,354997030,8140,8140,8140,8140,0
|
|
20231214,140500,354997030,8140,8140,8140,8140,0
|
|
20231214,140400,354997030,8140,8140,8140,8140,0
|
|
20231214,140300,354997030,8140,8140,8140,8140,0
|
|
20231214,140200,354997030,8140,8140,8140,8140,0
|
|
20231214,140100,354997030,8140,8140,8140,8140,0
|
|
20231214,140000,354997030,8140,8140,8140,8140,0
|
|
20231214,135900,354997030,8140,8140,8140,8140,2
|
|
20231214,135800,354980750,8140,8140,8140,8140,0
|
|
20231214,135700,354980750,8140,8140,8140,8140,3
|
|
20231214,135600,354956330,8100,8100,8100,8100,0
|
|
20231214,135500,354956330,8100,8100,8100,8100,0
|
|
20231214,135400,354956330,8100,8100,8100,8100,0
|
|
20231214,135300,354956330,8100,8100,8100,8100,0
|
|
20231214,135200,354956330,8100,8120,8120,8100,37
|
|
20231214,135100,354656610,8100,8130,8130,8100,50
|
|
20231214,135000,354251360,8150,8150,8150,8150,0
|
|
20231214,134900,354251360,8150,8150,8150,8150,0
|
|
20231214,134800,354251360,8150,8150,8150,8150,0
|
|
20231214,134700,354251360,8150,8150,8150,8150,0
|
|
20231214,134600,354251360,8150,8150,8150,8150,152
|
|
20231214,134500,353012560,8150,8150,8150,8150,0
|
|
20231214,134400,353012560,8150,8150,8150,8150,0
|
|
20231214,134300,353012560,8150,8150,8150,8150,0
|
|
20231214,134200,353012560,8150,8150,8150,8150,0
|
|
20231214,134100,353012560,8150,8150,8150,8150,0
|
|
20231214,134000,353012560,8150,8150,8150,8150,0
|
|
20231214,133900,353012560,8150,8150,8150,8150,0
|
|
20231214,133800,353012560,8150,8150,8150,8150,0
|
|
20231214,133700,353012560,8150,8150,8150,8150,0
|
|
20231214,133600,353012560,8150,8150,8150,8150,980
|
|
20231214,133500,345025560,8150,8150,8150,8150,1200
|
|
20231214,133400,335245560,8150,8130,8150,8130,1011
|
|
20231214,133300,327007290,8140,8140,8140,8140,5
|
|
20231214,133200,326966590,8140,8140,8140,8140,56
|
|
20231214,133100,326510750,8140,8140,8140,8140,0
|
|
20231214,133000,326510750,8140,8140,8140,8140,100
|
|
20231214,132900,325696750,8140,8140,8140,8140,1
|
|
20231214,132800,325688610,8150,8150,8150,8150,0
|
|
20231214,132700,325688610,8150,8150,8150,8150,0
|
|
20231214,132600,325688610,8150,8150,8150,8150,20
|
|
20231214,132500,325525610,8150,8150,8150,8150,0
|
|
20231214,132400,325525610,8150,8150,8150,8150,0
|
|
20231214,132300,325525610,8150,8150,8150,8150,0
|
|
20231214,132200,325525610,8150,8140,8160,8140,1361
|
|
20231214,132100,314428100,8080,8080,8080,8080,0
|
|
20231214,132000,314428100,8080,8080,8080,8080,0
|
|
20231214,131900,314428100,8080,8080,8080,8080,0
|
|
20231214,131800,314428100,8080,8080,8080,8080,0
|
|
20231214,131700,314428100,8080,8080,8080,8080,0
|
|
20231214,131600,314428100,8080,8080,8080,8080,8
|
|
20231214,131500,314363460,8150,8150,8150,8150,0
|
|
20231214,131400,314363460,8150,8150,8150,8150,700
|
|
20231214,131300,308658460,8160,8160,8160,8160,101
|
|
20231214,131200,307834300,8140,8120,8160,8120,805
|
|
20231214,131100,301271750,8120,8120,8120,8120,77
|
|
20231214,131000,300646510,8120,8090,8120,8090,933
|
|
20231214,130900,293074690,8090,8090,8090,8090,0
|
|
20231214,130800,293074690,8090,8080,8120,8080,1004
|
|
20231214,130700,284936270,8080,8080,8080,8080,200
|
|
20231214,130600,283320270,8070,8020,8070,8020,1500
|
|
20231214,130500,271245710,8010,8010,8010,8010,0
|
|
20231214,130400,271245710,8010,8010,8010,8010,333
|
|
20231214,130300,268578380,8010,8010,8010,8010,100
|
|
20231214,130200,267777380,8010,8010,8010,8010,100
|
|
20231214,130100,266976380,8010,8010,8010,8010,100
|
|
20231214,130000,266175380,8010,8010,8010,8010,0
|
|
20231214,125900,266175380,8010,8010,8010,8010,1
|
|
20231214,125800,266167370,7990,7990,7990,7990,0
|
|
20231214,125700,266167370,7990,7990,7990,7990,0
|
|
20231214,125600,266167370,7990,7990,7990,7990,0
|
|
20231214,125500,266167370,7990,7990,7990,7990,1
|
|
20231214,125400,266159380,7990,7990,7990,7990,128
|
|
20231214,125300,265136660,8010,8010,8010,8010,0
|
|
20231214,125200,265136660,8010,8010,8010,8010,0
|
|
20231214,125100,265136660,8010,8000,8010,8000,18
|
|
20231214,125000,264992560,8000,8000,8000,8000,0
|
|
20231214,124900,264992560,8000,8000,8000,8000,0
|
|
20231214,124800,264992560,8000,8000,8000,8000,93
|
|
20231214,124700,264248560,8000,8000,8000,8000,0
|
|
20231214,124600,264248560,8000,8000,8000,8000,0
|
|
20231214,124500,264248560,8000,8000,8000,8000,0
|
|
20231214,124400,264248560,8000,8000,8000,8000,0
|
|
20231214,124300,264248560,8000,8000,8000,8000,0
|
|
20231214,124200,264248560,8000,8000,8000,8000,146
|
|
20231214,124100,263080560,7990,7990,7990,7990,30
|
|
20231214,124000,262840860,7990,7990,7990,7990,0
|
|
20231214,123900,262840860,7990,8020,8020,7990,38
|
|
20231214,123800,262537180,7990,7990,7990,7990,0
|
|
20231214,123700,262537180,7990,7990,7990,7990,0
|
|
20231214,123600,262537180,7990,7990,7990,7990,0
|
|
20231214,123500,262537180,7990,8020,8020,7990,45
|
|
20231214,123400,262177570,7990,7990,7990,7990,0
|
|
20231214,123300,262177570,7990,7990,7990,7990,610
|
|
20231214,123200,257303670,8000,8010,8010,8000,27
|
|
20231214,123100,257087600,8010,8010,8010,8010,11
|
|
20231214,123000,256999490,8000,8000,8000,8000,0
|
|
20231214,122900,256999490,8000,8000,8000,8000,0
|
|
20231214,122800,256999490,8000,8000,8000,8000,0
|
|
20231214,122700,256999490,8000,8000,8000,8000,0
|
|
20231214,122600,256999490,8000,8000,8000,8000,1
|
|
20231214,122500,256991490,8000,8000,8000,8000,105
|
|
20231214,122400,256151490,8000,8000,8000,8000,0
|
|
20231214,122300,256151490,8000,8000,8000,8000,10
|
|
20231214,122200,256071490,8010,8010,8010,8010,100
|
|
20231214,122100,255270490,8020,8020,8020,8020,0
|
|
20231214,122000,255270490,8020,8020,8020,8020,0
|
|
20231214,121900,255270490,8020,8010,8020,8010,10
|
|
20231214,121800,255190350,7990,7990,7990,7990,0
|
|
20231214,121700,255190350,7990,8010,8010,7990,480
|
|
20231214,121600,251345750,8010,8010,8010,8010,2
|
|
20231214,121500,251329730,8010,8010,8010,8010,0
|
|
20231214,121400,251329730,8010,8010,8010,8010,10
|
|
20231214,121300,251249630,8010,8010,8010,8010,10
|
|
20231214,121200,251169530,8010,8010,8010,8010,20
|
|
20231214,121100,251009330,8010,8010,8010,8010,0
|
|
20231214,121000,251009330,8010,8010,8010,8010,0
|
|
20231214,120900,251009330,8010,8010,8010,8010,0
|
|
20231214,120800,251009330,8010,8010,8010,8010,0
|
|
20231214,120700,251009330,8010,8010,8010,8010,0
|
|
20231214,120600,251009330,8010,7990,8010,7990,46
|
|
20231214,120500,250641770,7990,7990,7990,7990,0
|
|
20231214,120400,250641770,7990,7990,7990,7990,24
|
|
20231214,120300,250450010,7990,7990,7990,7990,100
|
|
20231214,120200,249651010,7990,7990,7990,7990,0
|
|
20231214,120100,249651010,7990,7990,7990,7990,0
|
|
20231214,120000,249651010,7990,8000,8000,7990,554
|
|
20231214,115900,245224450,7990,7990,7990,7990,500
|
|
20231214,115800,241229450,7990,7990,7990,7990,0
|
|
20231214,115700,241229450,7990,7990,7990,7990,71
|
|
20231214,115600,240662160,8000,8000,8000,8000,0
|
|
20231214,115500,240662160,8000,8000,8000,8000,0
|
|
20231214,115400,240662160,8000,8000,8000,8000,10
|
|
20231214,115300,240582160,8000,8000,8000,8000,22
|
|
20231214,115200,240406160,8000,8000,8000,8000,0
|
|
20231214,115100,240406160,8000,8000,8000,8000,0
|
|
20231214,115000,240406160,8000,8000,8000,8000,200
|
|
20231214,114900,238806160,7990,7990,7990,7990,0
|
|
20231214,114800,238806160,7990,7990,7990,7990,0
|
|
20231214,114700,238806160,7990,7990,7990,7990,100
|
|
20231214,114600,238007160,7990,7990,7990,7990,33
|
|
20231214,114500,237743490,7990,7990,7990,7990,0
|
|
20231214,114400,237743490,7990,7990,7990,7990,142
|
|
20231214,114300,236608910,7990,7990,7990,7990,0
|
|
20231214,114200,236608910,7990,7990,7990,7990,0
|
|
20231214,114100,236608910,7990,7980,7990,7980,253
|
|
20231214,114000,234589940,7980,7980,7980,7980,0
|
|
20231214,113900,234589940,7980,7980,7980,7980,0
|
|
20231214,113800,234589940,7980,7980,7980,7980,0
|
|
20231214,113700,234589940,7980,7980,7980,7980,0
|
|
20231214,113600,234589940,7980,8000,8000,7980,1012
|
|
20231214,113500,226507120,8000,8000,8000,8000,500
|
|
20231214,113400,222507120,8000,8000,8000,8000,0
|
|
20231214,113300,222507120,8000,8010,8010,8000,500
|
|
20231214,113200,218505340,8010,8010,8010,8010,0
|
|
20231214,113100,218505340,8010,8010,8010,8010,0
|
|
20231214,113000,218505340,8010,8010,8010,8010,0
|
|
20231214,112900,218505340,8010,8010,8010,8010,0
|
|
20231214,112800,218505340,8010,8010,8010,8010,0
|
|
20231214,112700,218505340,8010,8010,8010,8010,0
|
|
20231214,112600,218505340,8010,8010,8010,8010,0
|
|
20231214,112500,218505340,8010,8010,8010,8010,0
|
|
20231214,112400,218505340,8010,8010,8010,8010,0
|
|
20231214,112300,218505340,8010,8010,8010,8010,0
|
|
20231214,112200,218505340,8010,8010,8010,8010,0
|
|
20231214,112100,218505340,8010,8010,8010,8010,0
|
|
20231214,112000,218505340,8010,8010,8010,8010,50
|
|
20231214,111900,218104840,8050,8050,8050,8050,0
|
|
20231214,111800,218104840,8050,8050,8050,8050,0
|
|
20231214,111700,218104840,8050,8050,8050,8050,0
|
|
20231214,111600,218104840,8050,8050,8050,8050,0
|
|
20231214,111500,218104840,8050,8050,8050,8050,0
|
|
20231214,111400,218104840,8050,8050,8050,8050,20
|
|
20231214,111300,217943840,8050,8050,8050,8050,0
|
|
20231214,111200,217943840,8050,8050,8050,8050,0
|
|
20231214,111100,217943840,8050,8050,8050,8050,0
|
|
20231214,111000,217943840,8050,8050,8050,8050,0
|
|
20231214,110900,217943840,8050,8040,8060,8040,354
|
|
20231214,110800,215090970,8000,8000,8000,8000,2
|
|
20231214,110700,215074970,8040,8040,8040,8040,228
|
|
20231214,110600,213241850,8020,8020,8020,8020,0
|
|
20231214,110500,213241850,8020,8020,8020,8020,1
|
|
20231214,110400,213233830,8020,8020,8020,8020,7
|
|
20231214,110300,213177690,8040,8030,8040,8030,10
|
|
20231214,110200,213097300,8000,8000,8000,8000,0
|
|
20231214,110100,213097300,8000,8000,8000,8000,100
|
|
20231214,110000,212297300,7970,8000,8000,7970,2060
|
|
20231214,105900,195866210,8000,7980,8000,7970,2271
|
|
20231214,105800,177755060,7980,8010,8010,7980,2134
|
|
20231214,105700,160689980,8000,8000,8000,8000,300
|
|
20231214,105600,158289980,8000,8020,8020,8000,790
|
|
20231214,105500,151965600,8010,8010,8010,8010,0
|
|
20231214,105400,151965600,8010,8010,8010,8010,0
|
|
20231214,105300,151965600,8010,8030,8030,8010,751
|
|
20231214,105200,145942770,8020,8040,8040,8020,757
|
|
20231214,105100,139869550,8050,8050,8050,8050,0
|
|
20231214,105000,139869550,8050,8050,8050,8050,0
|
|
20231214,104900,139869550,8050,8050,8050,8050,0
|
|
20231214,104800,139869550,8050,8050,8050,8050,10
|
|
20231214,104700,139789050,8040,8050,8050,8040,30
|
|
20231214,104600,139547750,8050,8030,8050,8030,100
|
|
20231214,104500,138744450,8010,8010,8010,8010,0
|
|
20231214,104400,138744450,8010,8010,8010,8010,0
|
|
20231214,104300,138744450,8010,8010,8010,8010,3
|
|
20231214,104200,138720420,8010,8010,8010,8010,0
|
|
20231214,104100,138720420,8010,8010,8010,8010,0
|
|
20231214,104000,138720420,8010,8010,8010,8010,0
|
|
20231214,103900,138720420,8010,8010,8010,8010,43
|
|
20231214,103800,138375990,8030,8030,8030,8030,4
|
|
20231214,103700,138343870,8040,8040,8040,8040,0
|
|
20231214,103600,138343870,8040,8040,8040,8040,0
|
|
20231214,103500,138343870,8040,8040,8040,8040,0
|
|
20231214,103400,138343870,8040,8040,8040,8040,4
|
|
20231214,103300,138311710,8000,8000,8000,8000,0
|
|
20231214,103200,138311710,8000,8000,8000,8000,0
|
|
20231214,103100,138311710,8000,8010,8010,8000,920
|
|
20231214,103000,130950660,8000,8000,8000,8000,0
|
|
20231214,102900,130950660,8000,8000,8000,8000,0
|
|
20231214,102800,130950660,8000,8040,8040,8000,2008
|
|
20231214,102700,114875670,8050,8050,8050,8050,0
|
|
20231214,102600,114875670,8050,8050,8050,8050,2
|
|
20231214,102500,114859570,8050,8050,8050,8050,10
|
|
20231214,102400,114779070,8050,8050,8050,8050,0
|
|
20231214,102300,114779070,8050,8050,8050,8050,3
|
|
20231214,102200,114754920,8050,8050,8050,8050,7
|
|
20231214,102100,114698570,8050,8050,8050,8050,13
|
|
20231214,102000,114593920,8050,8050,8050,8050,0
|
|
20231214,101900,114593920,8050,8050,8050,8050,9
|
|
20231214,101800,114521470,8040,8010,8040,8010,338
|
|
20231214,101700,111806680,8000,8050,8050,7990,5945
|
|
20231214,101600,64153220,8050,8060,8060,8050,590
|
|
20231214,101500,59403600,8050,8070,8070,8050,341
|
|
20231214,101400,56655160,8070,8070,8070,8070,73
|
|
20231214,101300,56066050,8070,8070,8070,8070,0
|
|
20231214,101200,56066050,8070,8080,8080,8070,630
|
|
20231214,101100,50981450,8080,8080,8080,8080,0
|
|
20231214,101000,50981450,8080,8080,8080,8080,51
|
|
20231214,100900,50569370,8080,8080,8080,8080,150
|
|
20231214,100800,49357370,8070,8080,8080,8070,111
|
|
20231214,100700,48460570,8080,8090,8090,8080,717
|
|
20231214,100600,42661050,8100,8100,8100,8100,10
|
|
20231214,100500,42580050,8120,8120,8120,8120,2
|
|
20231214,100400,42563810,8090,8090,8090,8090,10
|
|
20231214,100300,42482910,8090,8090,8090,8090,0
|
|
20231214,100200,42482910,8090,8090,8090,8090,40
|
|
20231214,100100,42159310,8100,8100,8100,8100,30
|
|
20231214,100000,41916310,8100,8100,8100,8100,120
|
|
20231214,095900,40944310,8110,8110,8110,8110,1
|
|
20231214,095800,40936200,8090,8090,8090,8090,40
|
|
20231214,095700,40612600,8100,8100,8100,8100,0
|
|
20231214,095600,40612600,8100,8100,8100,8100,0
|
|
20231214,095500,40612600,8100,8100,8100,8100,789
|
|
20231214,095400,34221700,8100,8100,8100,8100,0
|
|
20231214,095300,34221700,8100,8100,8100,8100,0
|
|
20231214,095200,34221700,8100,8100,8100,8100,0
|
|
20231214,095100,34221700,8100,8100,8100,8100,0
|
|
20231214,095000,34221700,8100,8100,8100,8100,102
|
|
20231214,094900,33395500,8100,8100,8100,8100,0
|
|
20231214,094800,33395500,8100,8100,8100,8100,0
|
|
20231214,094700,33395500,8100,8100,8110,8100,201
|
|
20231214,094600,31767280,8120,8120,8120,8120,0
|
|
20231214,094500,31767280,8120,8120,8120,8120,40
|
|
20231214,094400,31442480,8120,8120,8120,8120,0
|
|
20231214,094300,31442480,8120,8120,8120,8120,0
|
|
20231214,094200,31442480,8120,8120,8120,8120,0
|
|
20231214,094100,31442480,8120,8120,8120,8120,0
|
|
20231214,094000,31442480,8120,8120,8120,8120,10
|
|
20231214,093900,31361280,8120,8120,8120,8120,1
|
|
20231214,093800,31353160,8120,8120,8120,8120,7
|
|
20231214,093700,31296320,8120,8110,8120,8090,2695
|
|
20231214,093600,9459570,8120,8120,8120,8120,89
|
|
20231214,093500,8736890,8120,8120,8120,8120,0
|
|
20231214,093400,8736890,8120,8120,8120,8120,32
|
|
20231214,093300,8477050,8120,8120,8120,8120,111
|
|
20231214,093200,7575730,8110,8110,8110,8110,40
|
|
20231214,093100,7251330,8120,8130,8130,8120,41
|
|
20231214,093000,6918150,8110,8110,8110,8110,118
|
|
20231214,092900,5961170,8120,8120,8120,8120,0
|
|
20231214,092800,5961170,8120,8120,8120,8120,10
|
|
20231214,092700,5879970,8120,8120,8130,8120,17
|
|
20231214,092600,5741900,8110,8120,8120,8110,46
|
|
20231214,092500,5368650,8120,8140,8140,8120,504
|
|
20231214,092400,1271370,8150,8150,8150,8150,89
|
|
20231214,092300,546020,8150,8150,8150,8150,0
|
|
20231214,092200,546020,8150,8150,8150,8150,0
|
|
20231214,092100,546020,8150,8150,8150,8150,0
|
|
20231214,092000,546020,8150,8150,8150,8150,0
|
|
20231214,091900,546020,8150,8150,8150,8150,6
|
|
20231214,091800,497120,8150,8150,8150,8150,0
|
|
20231214,091700,497120,8150,8150,8150,8150,0
|
|
20231214,091600,497120,8150,8150,8150,8150,0
|
|
20231214,091500,497120,8150,8150,8150,8150,3
|
|
20231214,091400,472670,8140,8140,8140,8140,0
|
|
20231214,091300,472670,8140,8140,8140,8140,0
|
|
20231214,091200,472670,8140,8140,8140,8140,15
|
|
20231214,091100,350570,8170,8170,8170,8170,0
|
|
20231214,091000,350570,8170,8170,8170,8170,0
|
|
20231214,090900,350570,8170,8170,8170,8170,0
|
|
20231214,090800,350570,8170,8170,8170,8170,0
|
|
20231214,090700,350570,8170,8170,8170,8170,0
|
|
20231214,090600,350570,8170,8170,8170,8170,0
|
|
20231214,090500,350570,8170,8170,8170,8170,0
|
|
20231214,090400,350570,8170,8170,8170,8170,2
|
|
20231214,090300,334230,8140,8140,8140,8140,0
|
|
20231214,090200,334230,8140,8140,8140,8140,30
|
|
20231214,090100,90030,8170,8170,8170,8170,0
|
|
20231214,090000,90030,8170,8190,8190,8170,11
|