619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,191600,195127760,8160,8160,8160,8160,8955
|
|
20231215,191500,195127760,8160,8160,8160,8160,0
|
|
20231215,191400,195127760,8160,8160,8160,8160,0
|
|
20231215,191300,195127760,8160,8160,8160,8160,0
|
|
20231215,191200,195127760,8160,8160,8160,8160,0
|
|
20231215,191100,195127760,8160,8160,8160,8160,0
|
|
20231215,191000,195127760,8160,8160,8160,8160,0
|
|
20231215,190900,195127760,8160,8160,8160,8160,0
|
|
20231215,190800,195127760,8160,8160,8160,8160,0
|
|
20231215,190700,195127760,8160,8160,8160,8160,0
|
|
20231215,190600,195127760,8160,8160,8160,8160,0
|
|
20231215,190500,195127760,8160,8160,8160,8160,0
|
|
20231215,190400,195127760,8160,8160,8160,8160,0
|
|
20231215,190300,195127760,8160,8160,8160,8160,0
|
|
20231215,190200,195127760,8160,8160,8160,8160,0
|
|
20231215,190100,195127760,8160,8160,8160,8160,0
|
|
20231215,190000,195127760,8160,8160,8160,8160,0
|
|
20231215,185900,195127760,8160,8160,8160,8160,0
|
|
20231215,185800,195127760,8160,8160,8160,8160,0
|
|
20231215,185700,195127760,8160,8160,8160,8160,0
|
|
20231215,185600,195127760,8160,8160,8160,8160,0
|
|
20231215,185500,195127760,8160,8160,8160,8160,0
|
|
20231215,185400,195127760,8160,8160,8160,8160,0
|
|
20231215,185300,195127760,8160,8160,8160,8160,0
|
|
20231215,185200,195127760,8160,8160,8160,8160,0
|
|
20231215,185100,195127760,8160,8160,8160,8160,0
|
|
20231215,185000,195127760,8160,8160,8160,8160,0
|
|
20231215,184900,195127760,8160,8160,8160,8160,0
|
|
20231215,184800,195127760,8160,8160,8160,8160,0
|
|
20231215,184700,195127760,8160,8160,8160,8160,0
|
|
20231215,184600,195127760,8160,8160,8160,8160,8955
|
|
20231215,184500,195127760,8160,8160,8160,8160,0
|
|
20231215,184400,195127760,8160,8160,8160,8160,0
|
|
20231215,184300,195127760,8160,8160,8160,8160,0
|
|
20231215,184200,195127760,8160,8160,8160,8160,0
|
|
20231215,184100,195127760,8160,8160,8160,8160,0
|
|
20231215,184000,195127760,8160,8160,8160,8160,0
|
|
20231215,183900,195127760,8160,8160,8160,8160,0
|
|
20231215,183800,195127760,8160,8160,8160,8160,0
|
|
20231215,183700,195127760,8160,8160,8160,8160,0
|
|
20231215,183600,195127760,8160,8160,8160,8160,0
|
|
20231215,183500,195127760,8160,8160,8160,8160,0
|
|
20231215,183400,195127760,8160,8160,8160,8160,0
|
|
20231215,183300,195127760,8160,8160,8160,8160,0
|
|
20231215,183200,195127760,8160,8160,8160,8160,0
|
|
20231215,183100,195127760,8160,8160,8160,8160,0
|
|
20231215,183000,195127760,8160,8160,8160,8160,0
|
|
20231215,182900,195127760,8160,8160,8160,8160,0
|
|
20231215,182800,195127760,8160,8160,8160,8160,0
|
|
20231215,182700,195127760,8160,8160,8160,8160,0
|
|
20231215,182600,195127760,8160,8160,8160,8160,0
|
|
20231215,182500,195127760,8160,8160,8160,8160,0
|
|
20231215,182400,195127760,8160,8160,8160,8160,0
|
|
20231215,182300,195127760,8160,8160,8160,8160,0
|
|
20231215,182200,195127760,8160,8160,8160,8160,0
|
|
20231215,182100,195127760,8160,8160,8160,8160,0
|
|
20231215,182000,195127760,8160,8160,8160,8160,0
|
|
20231215,181900,195127760,8160,8160,8160,8160,0
|
|
20231215,181800,195127760,8160,8160,8160,8160,0
|
|
20231215,181700,195127760,8160,8160,8160,8160,0
|
|
20231215,181600,195127760,8160,8160,8160,8160,8955
|
|
20231215,181500,195127760,8160,8160,8160,8160,0
|
|
20231215,181400,195127760,8160,8160,8160,8160,0
|
|
20231215,181300,195127760,8160,8160,8160,8160,0
|
|
20231215,181200,195127760,8160,8160,8160,8160,0
|
|
20231215,181100,195127760,8160,8160,8160,8160,0
|
|
20231215,181000,195127760,8160,8160,8160,8160,0
|
|
20231215,180900,195127760,8160,8160,8160,8160,0
|
|
20231215,180800,195127760,8160,8160,8160,8160,0
|
|
20231215,180700,195127760,8160,8160,8160,8160,0
|
|
20231215,180600,195127760,8160,8160,8160,8160,0
|
|
20231215,180500,195127760,8160,8160,8160,8160,0
|
|
20231215,180400,195127760,8160,8160,8160,8160,0
|
|
20231215,180300,195127760,8160,8160,8160,8160,0
|
|
20231215,180200,195127760,8160,8160,8160,8160,0
|
|
20231215,180100,195127760,8160,8160,8160,8160,0
|
|
20231215,180000,195127760,8160,8160,8160,8160,0
|
|
20231215,175900,195127760,8160,8160,8160,8160,0
|
|
20231215,175800,195127760,8160,8160,8160,8160,0
|
|
20231215,175700,195127760,8160,8160,8160,8160,0
|
|
20231215,175600,195127760,8160,8160,8160,8160,0
|
|
20231215,175500,195127760,8160,8160,8160,8160,0
|
|
20231215,175400,195127760,8160,8160,8160,8160,0
|
|
20231215,175300,195127760,8160,8160,8160,8160,0
|
|
20231215,175200,195127760,8160,8160,8160,8160,0
|
|
20231215,175100,195127760,8160,8160,8160,8160,0
|
|
20231215,175000,195127760,8160,8160,8160,8160,0
|
|
20231215,174900,195127760,8160,8160,8160,8160,0
|
|
20231215,174800,195127760,8160,8160,8160,8160,0
|
|
20231215,174700,195127760,8160,8160,8160,8160,0
|
|
20231215,174600,195127760,8160,8160,8160,8160,8955
|
|
20231215,174500,195127760,8160,8160,8160,8160,0
|
|
20231215,174400,195127760,8160,8160,8160,8160,0
|
|
20231215,174300,195127760,8160,8160,8160,8160,0
|
|
20231215,174200,195127760,8160,8160,8160,8160,0
|
|
20231215,174100,195127760,8160,8160,8160,8160,0
|
|
20231215,174000,195127760,8160,8160,8160,8160,0
|
|
20231215,173900,195127760,8160,8160,8160,8160,0
|
|
20231215,173800,195127760,8160,8160,8160,8160,0
|
|
20231215,173700,195127760,8160,8160,8160,8160,0
|
|
20231215,173600,195127760,8160,8160,8160,8160,0
|
|
20231215,173500,195127760,8160,8160,8160,8160,0
|
|
20231215,173400,195127760,8160,8160,8160,8160,0
|
|
20231215,173300,195127760,8160,8160,8160,8160,0
|
|
20231215,173200,195127760,8160,8160,8160,8160,0
|
|
20231215,173100,195127760,8160,8160,8160,8160,0
|
|
20231215,173000,195127760,8160,8160,8160,8160,0
|
|
20231215,172900,195127760,8160,8160,8160,8160,0
|
|
20231215,172800,195127760,8160,8160,8160,8160,0
|
|
20231215,172700,195127760,8160,8160,8160,8160,0
|
|
20231215,172600,195127760,8160,8160,8160,8160,0
|
|
20231215,172500,195127760,8160,8160,8160,8160,0
|
|
20231215,172400,195127760,8160,8160,8160,8160,0
|
|
20231215,172300,195127760,8160,8160,8160,8160,0
|
|
20231215,172200,195127760,8160,8160,8160,8160,0
|
|
20231215,172100,195127760,8160,8160,8160,8160,0
|
|
20231215,172000,195127760,8160,8160,8160,8160,0
|
|
20231215,171900,195127760,8160,8160,8160,8160,0
|
|
20231215,171800,195127760,8160,8160,8160,8160,0
|
|
20231215,171700,195127760,8160,8160,8160,8160,0
|
|
20231215,171600,195127760,8160,8160,8160,8160,8955
|
|
20231215,171500,195127760,8160,8160,8160,8160,0
|
|
20231215,171400,195127760,8160,8160,8160,8160,0
|
|
20231215,171300,195127760,8160,8160,8160,8160,0
|
|
20231215,171200,195127760,8160,8160,8160,8160,0
|
|
20231215,171100,195127760,8160,8160,8160,8160,0
|
|
20231215,171000,195127760,8160,8160,8160,8160,0
|
|
20231215,170900,195127760,8160,8160,8160,8160,0
|
|
20231215,170800,195127760,8160,8160,8160,8160,0
|
|
20231215,170700,195127760,8160,8160,8160,8160,0
|
|
20231215,170600,195127760,8160,8160,8160,8160,0
|
|
20231215,170500,195127760,8160,8160,8160,8160,0
|
|
20231215,170400,195127760,8160,8160,8160,8160,0
|
|
20231215,170300,195127760,8160,8160,8160,8160,0
|
|
20231215,170200,195127760,8160,8160,8160,8160,0
|
|
20231215,170100,195127760,8160,8160,8160,8160,0
|
|
20231215,170000,195127760,8160,8160,8160,8160,0
|
|
20231215,165900,195127760,8160,8160,8160,8160,0
|
|
20231215,165800,195127760,8160,8160,8160,8160,0
|
|
20231215,165700,195127760,8160,8160,8160,8160,0
|
|
20231215,165600,195127760,8160,8160,8160,8160,0
|
|
20231215,165500,195127760,8160,8160,8160,8160,0
|
|
20231215,165400,195127760,8160,8160,8160,8160,0
|
|
20231215,165300,195127760,8160,8160,8160,8160,0
|
|
20231215,165200,195127760,8160,8160,8160,8160,0
|
|
20231215,165100,195127760,8160,8160,8160,8160,0
|
|
20231215,165000,195127760,8160,8160,8160,8160,0
|
|
20231215,164900,195127760,8160,8160,8160,8160,0
|
|
20231215,164800,195127760,8160,8160,8160,8160,0
|
|
20231215,164700,195127760,8160,8160,8160,8160,0
|
|
20231215,164600,195127760,8160,8160,8160,8160,8955
|
|
20231215,164500,195127760,8160,8160,8160,8160,0
|
|
20231215,164400,195127760,8160,8160,8160,8160,0
|
|
20231215,164300,195127760,8160,8160,8160,8160,0
|
|
20231215,164200,195127760,8160,8160,8160,8160,0
|
|
20231215,164100,195127760,8160,8160,8160,8160,0
|
|
20231215,164000,195127760,8160,8160,8160,8160,0
|
|
20231215,163900,195127760,8160,8160,8160,8160,0
|
|
20231215,163800,195127760,8160,8160,8160,8160,0
|
|
20231215,163700,195127760,8160,8160,8160,8160,0
|
|
20231215,163600,195127760,8160,8160,8160,8160,0
|
|
20231215,163500,195127760,8160,8160,8160,8160,0
|
|
20231215,163400,195127760,8160,8160,8160,8160,0
|
|
20231215,163300,195127760,8160,8160,8160,8160,0
|
|
20231215,163200,195127760,8160,8160,8160,8160,0
|
|
20231215,163100,195127760,8160,8160,8160,8160,0
|
|
20231215,163000,195127760,8160,8160,8160,8160,0
|
|
20231215,162900,195127760,8160,8160,8160,8160,0
|
|
20231215,162800,195127760,8160,8160,8160,8160,0
|
|
20231215,162700,195127760,8160,8160,8160,8160,0
|
|
20231215,162600,195127760,8160,8160,8160,8160,0
|
|
20231215,162500,195127760,8160,8160,8160,8160,0
|
|
20231215,162400,195127760,8160,8160,8160,8160,0
|
|
20231215,162300,195127760,8160,8160,8160,8160,0
|
|
20231215,162200,195127760,8160,8160,8160,8160,0
|
|
20231215,162100,195127760,8160,8160,8160,8160,0
|
|
20231215,162000,195127760,8160,8160,8160,8160,0
|
|
20231215,161900,195127760,8160,8160,8160,8160,0
|
|
20231215,161800,195127760,8160,8160,8160,8160,0
|
|
20231215,161700,195127760,8160,8160,8160,8160,0
|
|
20231215,161600,195127760,8160,8160,8160,8160,8955
|
|
20231215,161500,195127760,8160,8160,8160,8160,0
|
|
20231215,161400,195127760,8160,8160,8160,8160,0
|
|
20231215,161300,195127760,8160,8160,8160,8160,0
|
|
20231215,161200,195127760,8160,8160,8160,8160,0
|
|
20231215,161100,195127760,8160,8160,8160,8160,0
|
|
20231215,161000,195127760,8160,8160,8160,8160,0
|
|
20231215,160900,195127760,8160,8160,8160,8160,0
|
|
20231215,160800,195127760,8160,8160,8160,8160,0
|
|
20231215,160700,195127760,8160,8160,8160,8160,0
|
|
20231215,160600,195127760,8160,8160,8160,8160,0
|
|
20231215,160500,195127760,8160,8160,8160,8160,0
|
|
20231215,160400,195127760,8160,8160,8160,8160,0
|
|
20231215,160300,195127760,8160,8160,8160,8160,0
|
|
20231215,160200,195127760,8160,8160,8160,8160,0
|
|
20231215,160100,195127760,8160,8160,8160,8160,0
|
|
20231215,160000,195127760,8160,8160,8160,8160,0
|
|
20231215,155900,195127760,8160,8160,8160,8160,0
|
|
20231215,155800,195127760,8160,8160,8160,8160,0
|
|
20231215,155700,195127760,8160,8160,8160,8160,0
|
|
20231215,155600,195127760,8160,8160,8160,8160,0
|
|
20231215,155500,195127760,8160,8160,8160,8160,0
|
|
20231215,155400,195127760,8160,8160,8160,8160,0
|
|
20231215,155300,195127760,8160,8160,8160,8160,0
|
|
20231215,155200,195127760,8160,8160,8160,8160,0
|
|
20231215,155100,195127760,8160,8160,8160,8160,0
|
|
20231215,155000,195127760,8160,8160,8160,8160,0
|
|
20231215,154900,195127760,8160,8160,8160,8160,0
|
|
20231215,154800,195127760,8160,8160,8160,8160,0
|
|
20231215,154700,195127760,8160,8160,8160,8160,0
|
|
20231215,154600,195127760,8160,8160,8160,8160,8955
|
|
20231215,154500,195127760,8160,8160,8160,8160,0
|
|
20231215,154400,195127760,8160,8160,8160,8160,0
|
|
20231215,154300,195127760,8160,8160,8160,8160,0
|
|
20231215,154200,195127760,8160,8160,8160,8160,0
|
|
20231215,154100,195127760,8160,8160,8160,8160,0
|
|
20231215,154000,195127760,8160,8160,8160,8160,0
|
|
20231215,153900,195127760,8160,8160,8160,8160,0
|
|
20231215,153800,195127760,8160,8160,8160,8160,0
|
|
20231215,153700,195127760,8160,8160,8160,8160,0
|
|
20231215,153600,195127760,8160,8160,8160,8160,0
|
|
20231215,153500,195127760,8160,8160,8160,8160,0
|
|
20231215,153400,195127760,8160,8160,8160,8160,0
|
|
20231215,153300,195127760,8160,8160,8160,8160,0
|
|
20231215,153200,195127760,8160,8160,8160,8160,0
|
|
20231215,153100,195127760,8160,8160,8160,8160,0
|
|
20231215,153000,195127760,8160,8160,8160,8160,8955
|
|
20231215,152900,122054960,8080,8080,8080,8080,0
|
|
20231215,152800,122054960,8080,8080,8080,8080,0
|
|
20231215,152700,122054960,8080,8080,8080,8080,0
|
|
20231215,152600,122054960,8080,8080,8080,8080,0
|
|
20231215,152500,122054960,8080,8080,8080,8080,0
|
|
20231215,152400,122054960,8080,8080,8080,8080,0
|
|
20231215,152300,122054960,8080,8080,8080,8080,0
|
|
20231215,152200,122054960,8080,8080,8080,8080,0
|
|
20231215,152100,122054960,8080,8080,8080,8080,0
|
|
20231215,152000,122054960,8080,8080,8080,8080,0
|
|
20231215,151900,122054960,8080,8060,8080,8060,28
|
|
20231215,151800,121828820,8080,8080,8080,8080,4
|
|
20231215,151700,121796500,8060,8080,8080,8060,29
|
|
20231215,151600,121562560,8060,8060,8060,8060,0
|
|
20231215,151500,121562560,8060,8060,8060,8060,0
|
|
20231215,151400,121562560,8060,8060,8060,8060,10
|
|
20231215,151300,121481960,8060,8060,8060,8060,10
|
|
20231215,151200,121401360,8060,8060,8060,8060,0
|
|
20231215,151100,121401360,8060,8060,8060,8060,17
|
|
20231215,151000,121264340,8080,8080,8080,8080,0
|
|
20231215,150900,121264340,8080,8080,8080,8080,1
|
|
20231215,150800,121256260,8060,8060,8060,8060,1
|
|
20231215,150700,121248200,8060,8060,8060,8060,0
|
|
20231215,150600,121248200,8060,8060,8060,8060,0
|
|
20231215,150500,121248200,8060,8060,8060,8060,0
|
|
20231215,150400,121248200,8060,8070,8070,8060,80
|
|
20231215,150300,120602930,8060,8060,8060,8060,159
|
|
20231215,150200,119321390,8060,8060,8060,8060,0
|
|
20231215,150100,119321390,8060,8060,8060,8060,44
|
|
20231215,150000,118966750,8060,8060,8060,8060,20
|
|
20231215,145900,118805550,8060,8060,8060,8060,0
|
|
20231215,145800,118805550,8060,8060,8060,8060,2
|
|
20231215,145700,118789430,8060,8060,8060,8060,0
|
|
20231215,145600,118789430,8060,8060,8060,8060,0
|
|
20231215,145500,118789430,8060,8060,8060,8060,100
|
|
20231215,145400,117983430,8070,8070,8070,8070,0
|
|
20231215,145300,117983430,8070,8070,8070,8070,0
|
|
20231215,145200,117983430,8070,8070,8070,8070,20
|
|
20231215,145100,117822030,8070,8070,8070,8070,0
|
|
20231215,145000,117822030,8070,8070,8070,8070,0
|
|
20231215,144900,117822030,8070,8070,8070,8070,0
|
|
20231215,144800,117822030,8070,8070,8070,8070,0
|
|
20231215,144700,117822030,8070,8070,8070,8070,167
|
|
20231215,144600,116474340,8070,8070,8070,8070,41
|
|
20231215,144500,116143470,8070,8070,8070,8070,10
|
|
20231215,144400,116062770,8070,8070,8070,8070,0
|
|
20231215,144300,116062770,8070,8070,8070,8070,0
|
|
20231215,144200,116062770,8070,8070,8070,8070,0
|
|
20231215,144100,116062770,8070,8070,8070,8070,0
|
|
20231215,144000,116062770,8070,8070,8070,8070,6
|
|
20231215,143900,116014350,8080,8080,8080,8080,0
|
|
20231215,143800,116014350,8080,8080,8080,8080,0
|
|
20231215,143700,116014350,8080,8080,8080,8080,0
|
|
20231215,143600,116014350,8080,8080,8080,8080,0
|
|
20231215,143500,116014350,8080,8080,8080,8080,124
|
|
20231215,143400,115012430,8070,8070,8070,8070,0
|
|
20231215,143300,115012430,8070,8070,8070,8070,0
|
|
20231215,143200,115012430,8070,8070,8070,8070,0
|
|
20231215,143100,115012430,8070,8070,8070,8070,0
|
|
20231215,143000,115012430,8070,8070,8070,8070,0
|
|
20231215,142900,115012430,8070,8070,8070,8070,145
|
|
20231215,142800,113842280,8070,8070,8070,8070,0
|
|
20231215,142700,113842280,8070,8070,8070,8070,0
|
|
20231215,142600,113842280,8070,8070,8070,8070,4
|
|
20231215,142500,113810000,8080,8080,8080,8080,0
|
|
20231215,142400,113810000,8080,8080,8080,8080,0
|
|
20231215,142300,113810000,8080,8080,8080,8080,0
|
|
20231215,142200,113810000,8080,8080,8080,8080,0
|
|
20231215,142100,113810000,8080,8080,8080,8080,0
|
|
20231215,142000,113810000,8080,8080,8080,8080,0
|
|
20231215,141900,113810000,8080,8080,8080,8080,0
|
|
20231215,141800,113810000,8080,8080,8080,8080,0
|
|
20231215,141700,113810000,8080,8080,8080,8080,0
|
|
20231215,141600,113810000,8080,8080,8080,8080,0
|
|
20231215,141500,113810000,8080,8080,8080,8080,0
|
|
20231215,141400,113810000,8080,8080,8080,8080,0
|
|
20231215,141300,113810000,8080,8080,8080,8080,0
|
|
20231215,141200,113810000,8080,8080,8080,8080,0
|
|
20231215,141100,113810000,8080,8070,8080,8070,80
|
|
20231215,141000,113163900,8080,8080,8080,8080,0
|
|
20231215,140900,113163900,8080,8080,8080,8080,0
|
|
20231215,140800,113163900,8080,8080,8080,8080,13
|
|
20231215,140700,113058860,8080,8080,8080,8080,10
|
|
20231215,140600,112978060,8060,8060,8060,8060,17
|
|
20231215,140500,112841040,8060,8060,8060,8060,0
|
|
20231215,140400,112841040,8060,8060,8060,8060,2
|
|
20231215,140300,112824920,8060,8060,8060,8060,200
|
|
20231215,140200,111212920,8060,8060,8060,8060,425
|
|
20231215,140100,107787420,8060,8060,8060,8060,0
|
|
20231215,140000,107787420,8060,8060,8060,8060,1
|
|
20231215,135900,107779360,8060,8060,8060,8060,21
|
|
20231215,135800,107610100,8060,8060,8060,8060,8
|
|
20231215,135700,107545620,8060,8060,8060,8060,0
|
|
20231215,135600,107545620,8060,8060,8060,8060,0
|
|
20231215,135500,107545620,8060,8060,8060,8060,114
|
|
20231215,135400,106626780,8060,8060,8060,8060,0
|
|
20231215,135300,106626780,8060,8060,8060,8060,3
|
|
20231215,135200,106602600,8060,8060,8060,8060,0
|
|
20231215,135100,106602600,8060,8060,8060,8060,69
|
|
20231215,135000,106046460,8060,8060,8060,8060,0
|
|
20231215,134900,106046460,8060,8060,8060,8060,0
|
|
20231215,134800,106046460,8060,8060,8060,8060,74
|
|
20231215,134700,105450020,8060,8060,8060,8060,98
|
|
20231215,134600,104660140,8060,8060,8060,8060,0
|
|
20231215,134500,104660140,8060,8060,8060,8060,0
|
|
20231215,134400,104660140,8060,8060,8060,8060,0
|
|
20231215,134300,104660140,8060,8070,8070,8060,350
|
|
20231215,134200,101839050,8070,8070,8070,8070,30
|
|
20231215,134100,101596950,8070,8070,8070,8070,0
|
|
20231215,134000,101596950,8070,8070,8070,8070,0
|
|
20231215,133900,101596950,8070,8070,8070,8070,0
|
|
20231215,133800,101596950,8070,8080,8080,8070,450
|
|
20231215,133700,97965360,8090,8080,8090,8080,11
|
|
20231215,133600,97876380,8080,8080,8080,8080,0
|
|
20231215,133500,97876380,8080,8080,8080,8080,0
|
|
20231215,133400,97876380,8080,8080,8080,8080,16
|
|
20231215,133300,97747100,8080,8080,8080,8080,0
|
|
20231215,133200,97747100,8080,8080,8080,8080,0
|
|
20231215,133100,97747100,8080,8080,8080,8080,0
|
|
20231215,133000,97747100,8080,8080,8080,8080,0
|
|
20231215,132900,97747100,8080,8080,8080,8080,4
|
|
20231215,132800,97714780,8080,8080,8080,8080,0
|
|
20231215,132700,97714780,8080,8080,8080,8080,0
|
|
20231215,132600,97714780,8080,8080,8080,8080,0
|
|
20231215,132500,97714780,8080,8080,8080,8080,229
|
|
20231215,132400,95864460,8080,8080,8080,8080,4
|
|
20231215,132300,95832140,8080,8080,8080,8080,1
|
|
20231215,132200,95824060,8070,8070,8070,8070,0
|
|
20231215,132100,95824060,8070,8070,8070,8070,50
|
|
20231215,132000,95420560,8070,8070,8070,8070,200
|
|
20231215,131900,93806560,8080,8080,8080,8080,195
|
|
20231215,131800,92230960,8080,8080,8080,8080,200
|
|
20231215,131700,90614960,8080,8080,8080,8080,12
|
|
20231215,131600,90518000,8080,8080,8080,8080,119
|
|
20231215,131500,89556480,8070,8070,8070,8070,0
|
|
20231215,131400,89556480,8070,8070,8070,8070,0
|
|
20231215,131300,89556480,8070,8070,8070,8070,0
|
|
20231215,131200,89556480,8070,8070,8070,8070,0
|
|
20231215,131100,89556480,8070,8070,8070,8070,0
|
|
20231215,131000,89556480,8070,8070,8070,8070,52
|
|
20231215,130900,89136840,8070,8070,8070,8070,0
|
|
20231215,130800,89136840,8070,8070,8070,8070,0
|
|
20231215,130700,89136840,8070,8070,8070,8070,0
|
|
20231215,130600,89136840,8070,8070,8070,8070,0
|
|
20231215,130500,89136840,8070,8070,8070,8070,0
|
|
20231215,130400,89136840,8070,8070,8070,8070,0
|
|
20231215,130300,89136840,8070,8070,8070,8070,0
|
|
20231215,130200,89136840,8070,8070,8070,8070,0
|
|
20231215,130100,89136840,8070,8070,8070,8070,0
|
|
20231215,130000,89136840,8070,8070,8070,8070,0
|
|
20231215,125900,89136840,8070,8070,8070,8070,0
|
|
20231215,125800,89136840,8070,8070,8070,8070,0
|
|
20231215,125700,89136840,8070,8070,8070,8070,0
|
|
20231215,125600,89136840,8070,8070,8070,8070,0
|
|
20231215,125500,89136840,8070,8070,8070,8070,279
|
|
20231215,125400,86885310,8070,8070,8070,8070,0
|
|
20231215,125300,86885310,8070,8070,8070,8070,0
|
|
20231215,125200,86885310,8070,8070,8070,8070,0
|
|
20231215,125100,86885310,8070,8070,8070,8070,0
|
|
20231215,125000,86885310,8070,8070,8070,8070,0
|
|
20231215,124900,86885310,8070,8070,8070,8070,2
|
|
20231215,124800,86869170,8060,8060,8060,8060,0
|
|
20231215,124700,86869170,8060,8060,8060,8060,0
|
|
20231215,124600,86869170,8060,8060,8060,8060,0
|
|
20231215,124500,86869170,8060,8060,8060,8060,0
|
|
20231215,124400,86869170,8060,8060,8060,8060,0
|
|
20231215,124300,86869170,8060,8060,8060,8060,0
|
|
20231215,124200,86869170,8060,8060,8060,8060,0
|
|
20231215,124100,86869170,8060,8060,8060,8060,100
|
|
20231215,124000,86063170,8070,8070,8070,8070,0
|
|
20231215,123900,86063170,8070,8070,8070,8070,0
|
|
20231215,123800,86063170,8070,8070,8070,8070,0
|
|
20231215,123700,86063170,8070,8070,8070,8070,0
|
|
20231215,123600,86063170,8070,8070,8070,8070,0
|
|
20231215,123500,86063170,8070,8070,8070,8070,0
|
|
20231215,123400,86063170,8070,8070,8070,8070,0
|
|
20231215,123300,86063170,8070,8070,8070,8070,0
|
|
20231215,123200,86063170,8070,8070,8070,8070,0
|
|
20231215,123100,86063170,8070,8070,8070,8070,147
|
|
20231215,123000,84876880,8080,8080,8080,8080,0
|
|
20231215,122900,84876880,8080,8080,8080,8080,0
|
|
20231215,122800,84876880,8080,8080,8080,8080,0
|
|
20231215,122700,84876880,8080,8080,8080,8080,0
|
|
20231215,122600,84876880,8080,8080,8080,8080,1
|
|
20231215,122500,84868800,8070,8080,8080,8070,45
|
|
20231215,122400,84505620,8080,8080,8080,8080,0
|
|
20231215,122300,84505620,8080,8080,8080,8080,10
|
|
20231215,122200,84424820,8080,8080,8080,8080,0
|
|
20231215,122100,84424820,8080,8080,8080,8080,0
|
|
20231215,122000,84424820,8080,8080,8080,8080,0
|
|
20231215,121900,84424820,8080,8080,8080,8080,1
|
|
20231215,121800,84416740,8070,8070,8070,8070,0
|
|
20231215,121700,84416740,8070,8070,8070,8070,0
|
|
20231215,121600,84416740,8070,8070,8070,8070,0
|
|
20231215,121500,84416740,8070,8070,8070,8070,38
|
|
20231215,121400,84110080,8080,8080,8080,8080,0
|
|
20231215,121300,84110080,8080,8080,8080,8080,0
|
|
20231215,121200,84110080,8080,8080,8080,8080,6
|
|
20231215,121100,84061600,8070,8070,8070,8070,0
|
|
20231215,121000,84061600,8070,8070,8070,8070,0
|
|
20231215,120900,84061600,8070,8070,8070,8070,50
|
|
20231215,120800,83658100,8070,8070,8070,8070,0
|
|
20231215,120700,83658100,8070,8070,8070,8070,20
|
|
20231215,120600,83496700,8070,8070,8070,8070,1
|
|
20231215,120500,83488630,8070,8070,8070,8070,0
|
|
20231215,120400,83488630,8070,8070,8070,8070,0
|
|
20231215,120300,83488630,8070,8070,8070,8070,0
|
|
20231215,120200,83488630,8070,8070,8070,8070,0
|
|
20231215,120100,83488630,8070,8070,8070,8070,0
|
|
20231215,120000,83488630,8070,8070,8070,8070,13
|
|
20231215,115900,83383720,8070,8070,8070,8070,0
|
|
20231215,115800,83383720,8070,8070,8070,8070,0
|
|
20231215,115700,83383720,8070,8070,8070,8070,0
|
|
20231215,115600,83383720,8070,8070,8070,8070,0
|
|
20231215,115500,83383720,8070,8070,8070,8070,0
|
|
20231215,115400,83383720,8070,8070,8070,8070,0
|
|
20231215,115300,83383720,8070,8070,8070,8070,0
|
|
20231215,115200,83383720,8070,8070,8070,8070,118
|
|
20231215,115100,82431460,8080,8080,8080,8080,0
|
|
20231215,115000,82431460,8080,8080,8080,8080,6
|
|
20231215,114900,82382980,8080,8080,8080,8080,0
|
|
20231215,114800,82382980,8080,8080,8080,8080,100
|
|
20231215,114700,81574980,8080,8080,8080,8080,1
|
|
20231215,114600,81566900,8080,8080,8080,8080,0
|
|
20231215,114500,81566900,8080,8080,8080,8080,0
|
|
20231215,114400,81566900,8080,8080,8080,8080,0
|
|
20231215,114300,81566900,8080,8080,8080,8080,0
|
|
20231215,114200,81566900,8080,8080,8080,8080,0
|
|
20231215,114100,81566900,8080,8080,8080,8080,0
|
|
20231215,114000,81566900,8080,8080,8080,8080,0
|
|
20231215,113900,81566900,8080,8080,8080,8080,0
|
|
20231215,113800,81566900,8080,8080,8080,8080,0
|
|
20231215,113700,81566900,8080,8080,8080,8080,0
|
|
20231215,113600,81566900,8080,8080,8080,8080,17
|
|
20231215,113500,81429540,8070,8070,8070,8070,0
|
|
20231215,113400,81429540,8070,8070,8070,8070,0
|
|
20231215,113300,81429540,8070,8070,8070,8070,402
|
|
20231215,113200,78185400,8080,8080,8080,8080,0
|
|
20231215,113100,78185400,8080,8080,8080,8080,0
|
|
20231215,113000,78185400,8080,8080,8080,8080,0
|
|
20231215,112900,78185400,8080,8080,8080,8080,0
|
|
20231215,112800,78185400,8080,8080,8080,8080,0
|
|
20231215,112700,78185400,8080,8080,8080,8080,10
|
|
20231215,112600,78104600,8070,8070,8070,8070,42
|
|
20231215,112500,77765660,8080,8080,8080,8080,0
|
|
20231215,112400,77765660,8080,8080,8080,8080,0
|
|
20231215,112300,77765660,8080,8080,8080,8080,0
|
|
20231215,112200,77765660,8080,8080,8080,8080,0
|
|
20231215,112100,77765660,8080,8080,8080,8080,0
|
|
20231215,112000,77765660,8080,8080,8080,8080,200
|
|
20231215,111900,76149660,8080,8080,8080,8080,99
|
|
20231215,111800,75349740,8080,8080,8080,8080,1
|
|
20231215,111700,75341660,8080,8080,8080,8080,43
|
|
20231215,111600,74994220,8080,8080,8080,8080,9
|
|
20231215,111500,74921500,8080,8080,8080,8080,0
|
|
20231215,111400,74921500,8080,8080,8080,8080,161
|
|
20231215,111300,73620620,8080,8090,8090,8080,280
|
|
20231215,111200,71358190,8090,8090,8090,8090,0
|
|
20231215,111100,71358190,8090,8090,8090,8090,7
|
|
20231215,111000,71301560,8100,8100,8100,8100,0
|
|
20231215,110900,71301560,8100,8100,8100,8100,0
|
|
20231215,110800,71301560,8100,8100,8100,8100,0
|
|
20231215,110700,71301560,8100,8100,8100,8100,7
|
|
20231215,110600,71244860,8080,8080,8080,8080,0
|
|
20231215,110500,71244860,8080,8080,8080,8080,0
|
|
20231215,110400,71244860,8080,8080,8080,8080,0
|
|
20231215,110300,71244860,8080,8080,8080,8080,0
|
|
20231215,110200,71244860,8080,8080,8080,8080,47
|
|
20231215,110100,70865100,8080,8080,8080,8080,0
|
|
20231215,110000,70865100,8080,8080,8080,8080,0
|
|
20231215,105900,70865100,8080,8080,8080,8080,0
|
|
20231215,105800,70865100,8080,8080,8080,8080,0
|
|
20231215,105700,70865100,8080,8080,8080,8080,0
|
|
20231215,105600,70865100,8080,8090,8090,8080,423
|
|
20231215,105500,67447230,8090,8090,8090,8090,0
|
|
20231215,105400,67447230,8090,8090,8090,8090,0
|
|
20231215,105300,67447230,8090,8090,8090,8090,80
|
|
20231215,105200,66800030,8090,8090,8090,8090,0
|
|
20231215,105100,66800030,8090,8090,8090,8090,0
|
|
20231215,105000,66800030,8090,8090,8090,8090,684
|
|
20231215,104900,61266470,8100,8100,8100,8100,0
|
|
20231215,104800,61266470,8100,8100,8100,8100,0
|
|
20231215,104700,61266470,8100,8100,8100,8100,0
|
|
20231215,104600,61266470,8100,8100,8100,8100,0
|
|
20231215,104500,61266470,8100,8100,8100,8100,0
|
|
20231215,104400,61266470,8100,8100,8100,8100,91
|
|
20231215,104300,60529370,8100,8100,8100,8100,0
|
|
20231215,104200,60529370,8100,8100,8100,8100,41
|
|
20231215,104100,60197270,8110,8110,8110,8110,18
|
|
20231215,104000,60051290,8100,8100,8100,8100,190
|
|
20231215,103900,58512290,8110,8110,8110,8110,0
|
|
20231215,103800,58512290,8110,8110,8110,8110,22
|
|
20231215,103700,58333870,8110,8110,8110,8110,0
|
|
20231215,103600,58333870,8110,8110,8110,8110,22
|
|
20231215,103500,58155450,8110,8110,8110,8110,0
|
|
20231215,103400,58155450,8110,8110,8110,8110,22
|
|
20231215,103300,57977030,8100,8110,8110,8100,2
|
|
20231215,103200,57960820,8110,8110,8110,8110,68
|
|
20231215,103100,57409340,8110,8110,8110,8110,55
|
|
20231215,103000,56963290,8110,8110,8110,8110,22
|
|
20231215,102900,56784870,8110,8110,8110,8110,0
|
|
20231215,102800,56784870,8110,8110,8110,8110,32
|
|
20231215,102700,56525350,8110,8110,8110,8110,0
|
|
20231215,102600,56525350,8110,8110,8110,8110,0
|
|
20231215,102500,56525350,8110,8110,8110,8110,1
|
|
20231215,102400,56517240,8110,8110,8110,8110,3
|
|
20231215,102300,56492910,8110,8110,8110,8110,1
|
|
20231215,102200,56484800,8110,8080,8110,8080,3092
|
|
20231215,102100,31447720,8080,8080,8080,8080,33
|
|
20231215,102000,31181080,8070,8070,8070,8070,0
|
|
20231215,101900,31181080,8070,8070,8070,8070,0
|
|
20231215,101800,31181080,8070,8070,8070,8070,0
|
|
20231215,101700,31181080,8070,8070,8070,8070,0
|
|
20231215,101600,31181080,8070,8070,8070,8070,0
|
|
20231215,101500,31181080,8070,8070,8070,8070,0
|
|
20231215,101400,31181080,8070,8070,8070,8070,0
|
|
20231215,101300,31181080,8070,8070,8070,8070,0
|
|
20231215,101200,31181080,8070,8070,8070,8070,0
|
|
20231215,101100,31181080,8070,8070,8070,8070,0
|
|
20231215,101000,31181080,8070,8070,8070,8070,20
|
|
20231215,100900,31019680,8070,8070,8070,8070,20
|
|
20231215,100800,30858280,8070,8070,8070,8070,0
|
|
20231215,100700,30858280,8070,8080,8080,8070,42
|
|
20231215,100600,30519140,8080,8080,8080,8080,3
|
|
20231215,100500,30494900,8080,8080,8080,8080,0
|
|
20231215,100400,30494900,8080,8080,8080,8080,6
|
|
20231215,100300,30446420,8080,8080,8080,8080,1
|
|
20231215,100200,30438340,8080,8080,8080,8080,97
|
|
20231215,100100,29654580,8080,8080,8080,8080,100
|
|
20231215,100000,28846580,8080,8080,8080,8080,0
|
|
20231215,095900,28846580,8080,8080,8080,8080,0
|
|
20231215,095800,28846580,8080,8080,8080,8080,0
|
|
20231215,095700,28846580,8080,8080,8080,8080,0
|
|
20231215,095600,28846580,8080,8080,8080,8080,0
|
|
20231215,095500,28846580,8080,8080,8080,8080,0
|
|
20231215,095400,28846580,8080,8090,8090,8080,207
|
|
20231215,095300,27173800,8090,8090,8090,8090,0
|
|
20231215,095200,27173800,8090,8090,8090,8090,339
|
|
20231215,095100,24431290,8080,8080,8080,8080,0
|
|
20231215,095000,24431290,8080,8080,8080,8080,9
|
|
20231215,094900,24358570,8080,8080,8080,8080,4
|
|
20231215,094800,24326250,8080,8080,8080,8080,8
|
|
20231215,094700,24261610,8080,8080,8080,8080,5
|
|
20231215,094600,24221210,8080,8080,8080,8070,38
|
|
20231215,094500,23914470,8070,8060,8070,8060,24
|
|
20231215,094400,23721020,8050,8050,8050,8050,565
|
|
20231215,094300,19172770,8050,8050,8050,8050,0
|
|
20231215,094200,19172770,8050,8050,8050,8050,0
|
|
20231215,094100,19172770,8050,8050,8050,8050,100
|
|
20231215,094000,18367770,8050,8050,8050,8050,0
|
|
20231215,093900,18367770,8050,8040,8050,8040,754
|
|
20231215,093800,12305580,8040,8040,8040,8040,1
|
|
20231215,093700,12297540,8040,8040,8040,8040,423
|
|
20231215,093600,8896620,8040,8040,8040,8040,0
|
|
20231215,093500,8896620,8040,8030,8040,8030,10
|
|
20231215,093400,8816310,8030,8030,8030,8030,90
|
|
20231215,093300,8093610,8030,8010,8030,8010,52
|
|
20231215,093200,7677050,8010,8010,8010,8010,20
|
|
20231215,093100,7516850,8020,8020,8020,8020,72
|
|
20231215,093000,6939410,8020,8020,8020,8020,0
|
|
20231215,092900,6939410,8020,8020,8020,8020,0
|
|
20231215,092800,6939410,8020,8020,8020,8020,28
|
|
20231215,092700,6714850,8020,8020,8020,8020,39
|
|
20231215,092600,6402070,8020,8020,8020,8020,10
|
|
20231215,092500,6321870,8020,8020,8020,8020,10
|
|
20231215,092400,6241670,8020,8020,8020,8020,13
|
|
20231215,092300,6137410,8020,8020,8020,8020,52
|
|
20231215,092200,5720370,8020,8020,8020,8020,2
|
|
20231215,092100,5704330,8020,8020,8020,8020,10
|
|
20231215,092000,5624130,8020,8020,8020,8020,0
|
|
20231215,091900,5624130,8020,8020,8020,8020,0
|
|
20231215,091800,5624130,8020,8020,8020,8020,1
|
|
20231215,091700,5616110,8010,8030,8030,8010,200
|
|
20231215,091600,4013090,8020,8020,8020,8020,0
|
|
20231215,091500,4013090,8020,8020,8020,8020,10
|
|
20231215,091400,3932890,8030,8030,8030,8030,105
|
|
20231215,091300,3089740,8030,8030,8030,8030,0
|
|
20231215,091200,3089740,8030,8030,8030,8030,0
|
|
20231215,091100,3089740,8030,8030,8030,8030,0
|
|
20231215,091000,3089740,8030,8030,8040,8030,202
|
|
20231215,090900,1467660,8020,8020,8020,8020,0
|
|
20231215,090800,1467660,8020,8020,8020,8020,119
|
|
20231215,090700,513280,8020,8020,8020,8020,15
|
|
20231215,090600,392980,8020,8020,8020,8020,0
|
|
20231215,090500,392980,8020,8020,8020,8020,1
|
|
20231215,090400,384960,8020,8020,8020,8020,0
|
|
20231215,090300,384960,8020,8020,8020,8020,0
|
|
20231215,090200,384960,8020,8020,8020,8020,0
|
|
20231215,090100,384960,8020,8020,8020,8020,0
|
|
20231215,090000,384960,8020,8020,8020,8020,48
|