619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191600,222421350,8050,8050,8050,8050,3597
|
|
20231219,191500,222421350,8050,8050,8050,8050,0
|
|
20231219,191400,222421350,8050,8050,8050,8050,0
|
|
20231219,191300,222421350,8050,8050,8050,8050,0
|
|
20231219,191200,222421350,8050,8050,8050,8050,0
|
|
20231219,191100,222421350,8050,8050,8050,8050,0
|
|
20231219,191000,222421350,8050,8050,8050,8050,0
|
|
20231219,190900,222421350,8050,8050,8050,8050,0
|
|
20231219,190800,222421350,8050,8050,8050,8050,0
|
|
20231219,190700,222421350,8050,8050,8050,8050,0
|
|
20231219,190600,222421350,8050,8050,8050,8050,0
|
|
20231219,190500,222421350,8050,8050,8050,8050,0
|
|
20231219,190400,222421350,8050,8050,8050,8050,0
|
|
20231219,190300,222421350,8050,8050,8050,8050,0
|
|
20231219,190200,222421350,8050,8050,8050,8050,0
|
|
20231219,190100,222421350,8050,8050,8050,8050,0
|
|
20231219,190000,222421350,8050,8050,8050,8050,0
|
|
20231219,185900,222421350,8050,8050,8050,8050,0
|
|
20231219,185800,222421350,8050,8050,8050,8050,0
|
|
20231219,185700,222421350,8050,8050,8050,8050,0
|
|
20231219,185600,222421350,8050,8050,8050,8050,0
|
|
20231219,185500,222421350,8050,8050,8050,8050,0
|
|
20231219,185400,222421350,8050,8050,8050,8050,0
|
|
20231219,185300,222421350,8050,8050,8050,8050,0
|
|
20231219,185200,222421350,8050,8050,8050,8050,0
|
|
20231219,185100,222421350,8050,8050,8050,8050,0
|
|
20231219,185000,222421350,8050,8050,8050,8050,0
|
|
20231219,184900,222421350,8050,8050,8050,8050,0
|
|
20231219,184800,222421350,8050,8050,8050,8050,0
|
|
20231219,184700,222421350,8050,8050,8050,8050,0
|
|
20231219,184600,222421350,8050,8050,8050,8050,3597
|
|
20231219,184500,222421350,8050,8050,8050,8050,0
|
|
20231219,184400,222421350,8050,8050,8050,8050,0
|
|
20231219,184300,222421350,8050,8050,8050,8050,0
|
|
20231219,184200,222421350,8050,8050,8050,8050,0
|
|
20231219,184100,222421350,8050,8050,8050,8050,0
|
|
20231219,184000,222421350,8050,8050,8050,8050,0
|
|
20231219,183900,222421350,8050,8050,8050,8050,0
|
|
20231219,183800,222421350,8050,8050,8050,8050,0
|
|
20231219,183700,222421350,8050,8050,8050,8050,0
|
|
20231219,183600,222421350,8050,8050,8050,8050,0
|
|
20231219,183500,222421350,8050,8050,8050,8050,0
|
|
20231219,183400,222421350,8050,8050,8050,8050,0
|
|
20231219,183300,222421350,8050,8050,8050,8050,0
|
|
20231219,183200,222421350,8050,8050,8050,8050,0
|
|
20231219,183100,222421350,8050,8050,8050,8050,0
|
|
20231219,183000,222421350,8050,8050,8050,8050,0
|
|
20231219,182900,222421350,8050,8050,8050,8050,0
|
|
20231219,182800,222421350,8050,8050,8050,8050,0
|
|
20231219,182700,222421350,8050,8050,8050,8050,0
|
|
20231219,182600,222421350,8050,8050,8050,8050,0
|
|
20231219,182500,222421350,8050,8050,8050,8050,0
|
|
20231219,182400,222421350,8050,8050,8050,8050,0
|
|
20231219,182300,222421350,8050,8050,8050,8050,0
|
|
20231219,182200,222421350,8050,8050,8050,8050,0
|
|
20231219,182100,222421350,8050,8050,8050,8050,0
|
|
20231219,182000,222421350,8050,8050,8050,8050,0
|
|
20231219,181900,222421350,8050,8050,8050,8050,0
|
|
20231219,181800,222421350,8050,8050,8050,8050,0
|
|
20231219,181700,222421350,8050,8050,8050,8050,0
|
|
20231219,181600,222421350,8050,8050,8050,8050,3597
|
|
20231219,181500,222421350,8050,8050,8050,8050,0
|
|
20231219,181400,222421350,8050,8050,8050,8050,0
|
|
20231219,181300,222421350,8050,8050,8050,8050,0
|
|
20231219,181200,222421350,8050,8050,8050,8050,0
|
|
20231219,181100,222421350,8050,8050,8050,8050,0
|
|
20231219,181000,222421350,8050,8050,8050,8050,0
|
|
20231219,180900,222421350,8050,8050,8050,8050,0
|
|
20231219,180800,222421350,8050,8050,8050,8050,0
|
|
20231219,180700,222421350,8050,8050,8050,8050,0
|
|
20231219,180600,222421350,8050,8050,8050,8050,0
|
|
20231219,180500,222421350,8050,8050,8050,8050,0
|
|
20231219,180400,222421350,8050,8050,8050,8050,0
|
|
20231219,180300,222421350,8050,8050,8050,8050,0
|
|
20231219,180200,222421350,8050,8050,8050,8050,0
|
|
20231219,180100,222421350,8050,8050,8050,8050,0
|
|
20231219,180000,222421350,8050,8050,8050,8050,0
|
|
20231219,175900,222421350,8050,8050,8050,8050,0
|
|
20231219,175800,222421350,8050,8050,8050,8050,0
|
|
20231219,175700,222421350,8050,8050,8050,8050,0
|
|
20231219,175600,222421350,8050,8050,8050,8050,0
|
|
20231219,175500,222421350,8050,8050,8050,8050,0
|
|
20231219,175400,222421350,8050,8050,8050,8050,0
|
|
20231219,175300,222421350,8050,8050,8050,8050,0
|
|
20231219,175200,222421350,8050,8050,8050,8050,0
|
|
20231219,175100,222421350,8050,8050,8050,8050,0
|
|
20231219,175000,222421350,8050,8050,8050,8050,0
|
|
20231219,174900,222421350,8050,8050,8050,8050,0
|
|
20231219,174800,222421350,8050,8050,8050,8050,0
|
|
20231219,174700,222421350,8050,8050,8050,8050,0
|
|
20231219,174600,222421350,8050,8050,8050,8050,3597
|
|
20231219,174500,222421350,8050,8050,8050,8050,0
|
|
20231219,174400,222421350,8050,8050,8050,8050,0
|
|
20231219,174300,222421350,8050,8050,8050,8050,0
|
|
20231219,174200,222421350,8050,8050,8050,8050,0
|
|
20231219,174100,222421350,8050,8050,8050,8050,0
|
|
20231219,174000,222421350,8050,8050,8050,8050,0
|
|
20231219,173900,222421350,8050,8050,8050,8050,0
|
|
20231219,173800,222421350,8050,8050,8050,8050,0
|
|
20231219,173700,222421350,8050,8050,8050,8050,0
|
|
20231219,173600,222421350,8050,8050,8050,8050,0
|
|
20231219,173500,222421350,8050,8050,8050,8050,0
|
|
20231219,173400,222421350,8050,8050,8050,8050,0
|
|
20231219,173300,222421350,8050,8050,8050,8050,0
|
|
20231219,173200,222421350,8050,8050,8050,8050,0
|
|
20231219,173100,222421350,8050,8050,8050,8050,0
|
|
20231219,173000,222421350,8050,8050,8050,8050,0
|
|
20231219,172900,222421350,8050,8050,8050,8050,0
|
|
20231219,172800,222421350,8050,8050,8050,8050,0
|
|
20231219,172700,222421350,8050,8050,8050,8050,0
|
|
20231219,172600,222421350,8050,8050,8050,8050,0
|
|
20231219,172500,222421350,8050,8050,8050,8050,0
|
|
20231219,172400,222421350,8050,8050,8050,8050,0
|
|
20231219,172300,222421350,8050,8050,8050,8050,0
|
|
20231219,172200,222421350,8050,8050,8050,8050,0
|
|
20231219,172100,222421350,8050,8050,8050,8050,0
|
|
20231219,172000,222421350,8050,8050,8050,8050,0
|
|
20231219,171900,222421350,8050,8050,8050,8050,0
|
|
20231219,171800,222421350,8050,8050,8050,8050,0
|
|
20231219,171700,222421350,8050,8050,8050,8050,0
|
|
20231219,171600,222421350,8050,8050,8050,8050,3597
|
|
20231219,171500,222421350,8050,8050,8050,8050,0
|
|
20231219,171400,222421350,8050,8050,8050,8050,0
|
|
20231219,171300,222421350,8050,8050,8050,8050,0
|
|
20231219,171200,222421350,8050,8050,8050,8050,0
|
|
20231219,171100,222421350,8050,8050,8050,8050,0
|
|
20231219,171000,222421350,8050,8050,8050,8050,0
|
|
20231219,170900,222421350,8050,8050,8050,8050,0
|
|
20231219,170800,222421350,8050,8050,8050,8050,0
|
|
20231219,170700,222421350,8050,8050,8050,8050,0
|
|
20231219,170600,222421350,8050,8050,8050,8050,0
|
|
20231219,170500,222421350,8050,8050,8050,8050,0
|
|
20231219,170400,222421350,8050,8050,8050,8050,0
|
|
20231219,170300,222421350,8050,8050,8050,8050,0
|
|
20231219,170200,222421350,8050,8050,8050,8050,0
|
|
20231219,170100,222421350,8050,8050,8050,8050,0
|
|
20231219,170000,222421350,8050,8050,8050,8050,0
|
|
20231219,165900,222421350,8050,8050,8050,8050,0
|
|
20231219,165800,222421350,8050,8050,8050,8050,0
|
|
20231219,165700,222421350,8050,8050,8050,8050,0
|
|
20231219,165600,222421350,8050,8050,8050,8050,0
|
|
20231219,165500,222421350,8050,8050,8050,8050,0
|
|
20231219,165400,222421350,8050,8050,8050,8050,0
|
|
20231219,165300,222421350,8050,8050,8050,8050,0
|
|
20231219,165200,222421350,8050,8050,8050,8050,0
|
|
20231219,165100,222421350,8050,8050,8050,8050,0
|
|
20231219,165000,222421350,8050,8050,8050,8050,0
|
|
20231219,164900,222421350,8050,8050,8050,8050,0
|
|
20231219,164800,222421350,8050,8050,8050,8050,0
|
|
20231219,164700,222421350,8050,8050,8050,8050,0
|
|
20231219,164600,222421350,8050,8050,8050,8050,3597
|
|
20231219,164500,222421350,8050,8050,8050,8050,0
|
|
20231219,164400,222421350,8050,8050,8050,8050,0
|
|
20231219,164300,222421350,8050,8050,8050,8050,0
|
|
20231219,164200,222421350,8050,8050,8050,8050,0
|
|
20231219,164100,222421350,8050,8050,8050,8050,0
|
|
20231219,164000,222421350,8050,8050,8050,8050,0
|
|
20231219,163900,222421350,8050,8050,8050,8050,0
|
|
20231219,163800,222421350,8050,8050,8050,8050,0
|
|
20231219,163700,222421350,8050,8050,8050,8050,0
|
|
20231219,163600,222421350,8050,8050,8050,8050,0
|
|
20231219,163500,222421350,8050,8050,8050,8050,0
|
|
20231219,163400,222421350,8050,8050,8050,8050,0
|
|
20231219,163300,222421350,8050,8050,8050,8050,0
|
|
20231219,163200,222421350,8050,8050,8050,8050,0
|
|
20231219,163100,222421350,8050,8050,8050,8050,0
|
|
20231219,163000,222421350,8050,8050,8050,8050,0
|
|
20231219,162900,222421350,8050,8050,8050,8050,0
|
|
20231219,162800,222421350,8050,8050,8050,8050,0
|
|
20231219,162700,222421350,8050,8050,8050,8050,0
|
|
20231219,162600,222421350,8050,8050,8050,8050,0
|
|
20231219,162500,222421350,8050,8050,8050,8050,0
|
|
20231219,162400,222421350,8050,8050,8050,8050,0
|
|
20231219,162300,222421350,8050,8050,8050,8050,0
|
|
20231219,162200,222421350,8050,8050,8050,8050,0
|
|
20231219,162100,222421350,8050,8050,8050,8050,0
|
|
20231219,162000,222421350,8050,8050,8050,8050,0
|
|
20231219,161900,222421350,8050,8050,8050,8050,0
|
|
20231219,161800,222421350,8050,8050,8050,8050,0
|
|
20231219,161700,222421350,8050,8050,8050,8050,0
|
|
20231219,161600,222421350,8050,8050,8050,8050,3597
|
|
20231219,161500,222421350,8050,8050,8050,8050,0
|
|
20231219,161400,222421350,8050,8050,8050,8050,0
|
|
20231219,161300,222421350,8050,8050,8050,8050,0
|
|
20231219,161200,222421350,8050,8050,8050,8050,0
|
|
20231219,161100,222421350,8050,8050,8050,8050,0
|
|
20231219,161000,222421350,8050,8050,8050,8050,0
|
|
20231219,160900,222421350,8050,8050,8050,8050,0
|
|
20231219,160800,222421350,8050,8050,8050,8050,0
|
|
20231219,160700,222421350,8050,8050,8050,8050,0
|
|
20231219,160600,222421350,8050,8050,8050,8050,0
|
|
20231219,160500,222421350,8050,8050,8050,8050,0
|
|
20231219,160400,222421350,8050,8050,8050,8050,0
|
|
20231219,160300,222421350,8050,8050,8050,8050,0
|
|
20231219,160200,222421350,8050,8050,8050,8050,0
|
|
20231219,160100,222421350,8050,8050,8050,8050,0
|
|
20231219,160000,222421350,8050,8050,8050,8050,0
|
|
20231219,155900,222421350,8050,8050,8050,8050,0
|
|
20231219,155800,222421350,8050,8050,8050,8050,0
|
|
20231219,155700,222421350,8050,8050,8050,8050,0
|
|
20231219,155600,222421350,8050,8050,8050,8050,0
|
|
20231219,155500,222421350,8050,8050,8050,8050,0
|
|
20231219,155400,222421350,8050,8050,8050,8050,0
|
|
20231219,155300,222421350,8050,8050,8050,8050,0
|
|
20231219,155200,222421350,8050,8050,8050,8050,0
|
|
20231219,155100,222421350,8050,8050,8050,8050,0
|
|
20231219,155000,222421350,8050,8050,8050,8050,0
|
|
20231219,154900,222421350,8050,8050,8050,8050,0
|
|
20231219,154800,222421350,8050,8050,8050,8050,0
|
|
20231219,154700,222421350,8050,8050,8050,8050,0
|
|
20231219,154600,222421350,8050,8050,8050,8050,3597
|
|
20231219,154500,222421350,8050,8050,8050,8050,0
|
|
20231219,154400,222421350,8050,8050,8050,8050,0
|
|
20231219,154300,222421350,8050,8050,8050,8050,0
|
|
20231219,154200,222421350,8050,8050,8050,8050,0
|
|
20231219,154100,222421350,8050,8050,8050,8050,0
|
|
20231219,154000,222421350,8050,8050,8050,8050,0
|
|
20231219,153900,222421350,8050,8050,8050,8050,0
|
|
20231219,153800,222421350,8050,8050,8050,8050,0
|
|
20231219,153700,222421350,8050,8050,8050,8050,0
|
|
20231219,153600,222421350,8050,8050,8050,8050,0
|
|
20231219,153500,222421350,8050,8050,8050,8050,0
|
|
20231219,153400,222421350,8050,8050,8050,8050,0
|
|
20231219,153300,222421350,8050,8050,8050,8050,0
|
|
20231219,153200,222421350,8050,8050,8050,8050,0
|
|
20231219,153100,222421350,8050,8050,8050,8050,0
|
|
20231219,153000,222421350,8050,8050,8050,8050,3597
|
|
20231219,152900,193465500,8110,8110,8110,8110,0
|
|
20231219,152800,193465500,8110,8110,8110,8110,0
|
|
20231219,152700,193465500,8110,8110,8110,8110,0
|
|
20231219,152600,193465500,8110,8110,8110,8110,0
|
|
20231219,152500,193465500,8110,8110,8110,8110,0
|
|
20231219,152400,193465500,8110,8110,8110,8110,0
|
|
20231219,152300,193465500,8110,8110,8110,8110,0
|
|
20231219,152200,193465500,8110,8110,8110,8110,0
|
|
20231219,152100,193465500,8110,8110,8110,8110,0
|
|
20231219,152000,193465500,8110,8110,8110,8110,0
|
|
20231219,151900,193465500,8110,8110,8120,8060,143
|
|
20231219,151800,192310960,8110,8080,8120,8050,6411
|
|
20231219,151700,140663160,8070,8070,8070,8070,0
|
|
20231219,151600,140663160,8070,8070,8070,8070,17
|
|
20231219,151500,140525970,8120,8120,8120,8120,0
|
|
20231219,151400,140525970,8120,8120,8120,8120,0
|
|
20231219,151300,140525970,8120,8080,8120,8080,1302
|
|
20231219,151200,130005770,8080,8100,8100,8080,1194
|
|
20231219,151100,120354370,8080,8080,8080,8080,0
|
|
20231219,151000,120354370,8080,8080,8080,8080,0
|
|
20231219,150900,120354370,8080,8080,8080,8080,20
|
|
20231219,150800,120192770,8100,8100,8100,8100,5
|
|
20231219,150700,120152270,8080,8090,8090,8080,101
|
|
20231219,150600,119336180,8100,8100,8100,8100,1
|
|
20231219,150500,119328080,8080,8100,8100,8080,654
|
|
20231219,150400,114041400,8090,8090,8090,8090,449
|
|
20231219,150300,110408990,8100,8100,8100,8100,0
|
|
20231219,150200,110408990,8100,8100,8100,8100,0
|
|
20231219,150100,110408990,8100,8100,8100,8100,749
|
|
20231219,150000,104342090,8110,8120,8120,8110,22
|
|
20231219,145900,104163550,8120,8120,8120,8120,0
|
|
20231219,145800,104163550,8120,8120,8120,8120,254
|
|
20231219,145700,102101070,8130,8130,8130,8130,0
|
|
20231219,145600,102101070,8130,8130,8130,8130,0
|
|
20231219,145500,102101070,8130,8130,8130,8130,0
|
|
20231219,145400,102101070,8130,8130,8130,8130,0
|
|
20231219,145300,102101070,8130,8130,8130,8130,123
|
|
20231219,145200,101101080,8130,8130,8130,8130,0
|
|
20231219,145100,101101080,8130,8130,8130,8130,0
|
|
20231219,145000,101101080,8130,8130,8130,8130,1
|
|
20231219,144900,101092950,8130,8130,8130,8130,0
|
|
20231219,144800,101092950,8130,8130,8130,8130,0
|
|
20231219,144700,101092950,8130,8130,8130,8130,61
|
|
20231219,144600,100597020,8130,8130,8130,8130,2
|
|
20231219,144500,100580760,8130,8130,8130,8130,0
|
|
20231219,144400,100580760,8130,8130,8130,8130,0
|
|
20231219,144300,100580760,8130,8130,8130,8130,0
|
|
20231219,144200,100580760,8130,8130,8130,8130,0
|
|
20231219,144100,100580760,8130,8130,8130,8130,0
|
|
20231219,144000,100580760,8130,8130,8130,8130,1
|
|
20231219,143900,100572630,8140,8140,8140,8140,0
|
|
20231219,143800,100572630,8140,8140,8140,8140,0
|
|
20231219,143700,100572630,8140,8140,8140,8140,0
|
|
20231219,143600,100572630,8140,8140,8140,8140,0
|
|
20231219,143500,100572630,8140,8140,8140,8140,0
|
|
20231219,143400,100572630,8140,8140,8140,8140,0
|
|
20231219,143300,100572630,8140,8140,8140,8140,0
|
|
20231219,143200,100572630,8140,8140,8140,8140,0
|
|
20231219,143100,100572630,8140,8130,8140,8130,4
|
|
20231219,143000,100540100,8120,8120,8120,8120,0
|
|
20231219,142900,100540100,8120,8130,8130,8120,9
|
|
20231219,142800,100466940,8140,8140,8140,8140,0
|
|
20231219,142700,100466940,8140,8140,8150,8140,15
|
|
20231219,142600,100344830,8150,8150,8150,8150,0
|
|
20231219,142500,100344830,8150,8150,8150,8150,23
|
|
20231219,142400,100157380,8180,8180,8180,8180,0
|
|
20231219,142300,100157380,8180,8170,8180,8170,30
|
|
20231219,142200,99912200,8160,8160,8160,8160,1
|
|
20231219,142100,99904040,8150,8150,8150,8150,1
|
|
20231219,142000,99895890,8180,8180,8180,8180,0
|
|
20231219,141900,99895890,8180,8170,8180,8170,31
|
|
20231219,141800,99642610,8160,8160,8160,8160,77
|
|
20231219,141700,99014290,8150,8150,8150,8150,122
|
|
20231219,141600,98019990,8100,8140,8140,8100,2000
|
|
20231219,141500,81804290,8160,8160,8160,8160,0
|
|
20231219,141400,81804290,8160,8160,8160,8160,0
|
|
20231219,141300,81804290,8160,8160,8160,8160,1
|
|
20231219,141200,81796130,8180,8170,8180,8170,2
|
|
20231219,141100,81779780,8170,8160,8170,8160,280
|
|
20231219,141000,79492490,8150,8150,8150,8150,1
|
|
20231219,140900,79484340,8160,8160,8160,8160,0
|
|
20231219,140800,79484340,8160,8150,8160,8150,900
|
|
20231219,140700,72146590,8150,8140,8150,8140,173
|
|
20231219,140600,70738360,8140,8140,8140,8140,0
|
|
20231219,140500,70738360,8140,8140,8140,8140,0
|
|
20231219,140400,70738360,8140,8140,8140,8140,0
|
|
20231219,140300,70738360,8140,8140,8140,8140,0
|
|
20231219,140200,70738360,8140,8140,8140,8140,30
|
|
20231219,140100,70494160,8130,8130,8130,8130,200
|
|
20231219,140000,68868160,8140,8140,8140,8140,0
|
|
20231219,135900,68868160,8140,8140,8140,8140,0
|
|
20231219,135800,68868160,8140,8120,8140,8120,319
|
|
20231219,135700,66277730,8120,8120,8120,8120,0
|
|
20231219,135600,66277730,8120,8120,8120,8120,0
|
|
20231219,135500,66277730,8120,8120,8120,8120,0
|
|
20231219,135400,66277730,8120,8120,8120,8120,33
|
|
20231219,135300,66009770,8120,8120,8120,8120,0
|
|
20231219,135200,66009770,8120,8120,8120,8120,0
|
|
20231219,135100,66009770,8120,8120,8120,8120,0
|
|
20231219,135000,66009770,8120,8120,8120,8120,0
|
|
20231219,134900,66009770,8120,8120,8120,8120,0
|
|
20231219,134800,66009770,8120,8120,8120,8120,0
|
|
20231219,134700,66009770,8120,8120,8120,8120,0
|
|
20231219,134600,66009770,8120,8120,8120,8120,0
|
|
20231219,134500,66009770,8120,8120,8120,8120,0
|
|
20231219,134400,66009770,8120,8120,8120,8120,0
|
|
20231219,134300,66009770,8120,8120,8120,8120,0
|
|
20231219,134200,66009770,8120,8120,8120,8120,0
|
|
20231219,134100,66009770,8120,8120,8120,8120,0
|
|
20231219,134000,66009770,8120,8120,8120,8120,0
|
|
20231219,133900,66009770,8120,8120,8120,8120,0
|
|
20231219,133800,66009770,8120,8120,8120,8120,0
|
|
20231219,133700,66009770,8120,8120,8120,8120,0
|
|
20231219,133600,66009770,8120,8120,8120,8120,0
|
|
20231219,133500,66009770,8120,8120,8120,8120,0
|
|
20231219,133400,66009770,8120,8120,8120,8120,0
|
|
20231219,133300,66009770,8120,8120,8120,8120,0
|
|
20231219,133200,66009770,8120,8120,8120,8120,11
|
|
20231219,133100,65920450,8110,8110,8110,8110,227
|
|
20231219,133000,64079480,8110,8110,8110,8110,0
|
|
20231219,132900,64079480,8110,8100,8110,8100,5
|
|
20231219,132800,64038960,8090,8090,8090,8090,43
|
|
20231219,132700,63691090,8110,8110,8110,8110,0
|
|
20231219,132600,63691090,8110,8110,8110,8110,0
|
|
20231219,132500,63691090,8110,8110,8110,8110,0
|
|
20231219,132400,63691090,8110,8110,8110,8110,0
|
|
20231219,132300,63691090,8110,8110,8110,8110,0
|
|
20231219,132200,63691090,8110,8110,8110,8110,100
|
|
20231219,132100,62880090,8110,8110,8110,8110,0
|
|
20231219,132000,62880090,8110,8110,8110,8110,0
|
|
20231219,131900,62880090,8110,8110,8110,8110,0
|
|
20231219,131800,62880090,8110,8110,8110,8110,0
|
|
20231219,131700,62880090,8110,8110,8110,8110,0
|
|
20231219,131600,62880090,8110,8110,8110,8110,0
|
|
20231219,131500,62880090,8110,8110,8110,8110,0
|
|
20231219,131400,62880090,8110,8110,8110,8110,0
|
|
20231219,131300,62880090,8110,8100,8110,8100,69
|
|
20231219,131200,62321180,8100,8100,8100,8100,0
|
|
20231219,131100,62321180,8100,8100,8100,8100,0
|
|
20231219,131000,62321180,8100,8100,8100,8100,1
|
|
20231219,130900,62313080,8100,8100,8100,8100,301
|
|
20231219,130800,59874980,8090,8090,8090,8090,1
|
|
20231219,130700,59866890,8100,8100,8100,8100,0
|
|
20231219,130600,59866890,8100,8100,8100,8100,0
|
|
20231219,130500,59866890,8100,8090,8100,8090,151
|
|
20231219,130400,58645290,8100,8100,8100,8100,0
|
|
20231219,130300,58645290,8100,8100,8100,8100,0
|
|
20231219,130200,58645290,8100,8080,8100,8080,200
|
|
20231219,130100,57028950,8080,8080,8080,8080,0
|
|
20231219,130000,57028950,8080,8080,8080,8080,0
|
|
20231219,125900,57028950,8080,8080,8080,8080,11
|
|
20231219,125800,56940070,8070,8070,8070,8070,0
|
|
20231219,125700,56940070,8070,8070,8070,8070,120
|
|
20231219,125600,55971670,8070,8070,8070,8070,0
|
|
20231219,125500,55971670,8070,8070,8070,8070,0
|
|
20231219,125400,55971670,8070,8070,8070,8070,0
|
|
20231219,125300,55971670,8070,8070,8070,8070,0
|
|
20231219,125200,55971670,8070,8070,8070,8070,0
|
|
20231219,125100,55971670,8070,8070,8070,8070,0
|
|
20231219,125000,55971670,8070,8070,8070,8070,44
|
|
20231219,124900,55616590,8080,8080,8080,8080,0
|
|
20231219,124800,55616590,8080,8080,8080,8080,0
|
|
20231219,124700,55616590,8080,8080,8080,8080,0
|
|
20231219,124600,55616590,8080,8080,8080,8080,0
|
|
20231219,124500,55616590,8080,8090,8090,8080,14
|
|
20231219,124400,55503450,8100,8100,8100,8100,0
|
|
20231219,124300,55503450,8100,8100,8100,8100,0
|
|
20231219,124200,55503450,8100,8100,8100,8100,0
|
|
20231219,124100,55503450,8100,8100,8100,8100,1
|
|
20231219,124000,55495350,8100,8100,8100,8100,0
|
|
20231219,123900,55495350,8100,8100,8100,8100,3
|
|
20231219,123800,55471050,8070,8070,8070,8070,0
|
|
20231219,123700,55471050,8070,8070,8070,8070,403
|
|
20231219,123600,52218840,8070,8070,8070,8070,88
|
|
20231219,123500,51508680,8070,8070,8070,8070,3
|
|
20231219,123400,51484470,8060,8060,8060,8060,0
|
|
20231219,123300,51484470,8060,8060,8060,8060,0
|
|
20231219,123200,51484470,8060,8070,8070,8060,1200
|
|
20231219,123100,41809450,8080,8080,8080,8080,0
|
|
20231219,123000,41809450,8080,8080,8080,8080,0
|
|
20231219,122900,41809450,8080,8080,8080,8080,0
|
|
20231219,122800,41809450,8080,8080,8080,8080,0
|
|
20231219,122700,41809450,8080,8080,8080,8080,0
|
|
20231219,122600,41809450,8080,8080,8080,8080,537
|
|
20231219,122500,37470490,8080,8080,8080,8080,0
|
|
20231219,122400,37470490,8080,8080,8080,8080,0
|
|
20231219,122300,37470490,8080,8080,8080,8080,0
|
|
20231219,122200,37470490,8080,8080,8080,8080,0
|
|
20231219,122100,37470490,8080,8080,8080,8080,0
|
|
20231219,122000,37470490,8080,8080,8080,8080,0
|
|
20231219,121900,37470490,8080,8080,8080,8080,0
|
|
20231219,121800,37470490,8080,8080,8080,8080,242
|
|
20231219,121700,35515130,8080,8080,8080,8080,0
|
|
20231219,121600,35515130,8080,8080,8080,8080,0
|
|
20231219,121500,35515130,8080,8080,8080,8080,1
|
|
20231219,121400,35507050,8080,8080,8080,8080,0
|
|
20231219,121300,35507050,8080,8080,8080,8080,0
|
|
20231219,121200,35507050,8080,8080,8080,8080,0
|
|
20231219,121100,35507050,8080,8080,8080,8080,0
|
|
20231219,121000,35507050,8080,8080,8080,8080,40
|
|
20231219,120900,35183850,8080,8080,8080,8080,20
|
|
20231219,120800,35022250,8080,8080,8080,8080,0
|
|
20231219,120700,35022250,8080,8080,8080,8080,0
|
|
20231219,120600,35022250,8080,8080,8080,8080,0
|
|
20231219,120500,35022250,8080,8080,8080,8080,0
|
|
20231219,120400,35022250,8080,8080,8080,8080,0
|
|
20231219,120300,35022250,8080,8080,8080,8080,0
|
|
20231219,120200,35022250,8080,8080,8080,8080,0
|
|
20231219,120100,35022250,8080,8080,8080,8080,0
|
|
20231219,120000,35022250,8080,8080,8080,8080,0
|
|
20231219,115900,35022250,8080,8080,8080,8080,0
|
|
20231219,115800,35022250,8080,8080,8080,8080,0
|
|
20231219,115700,35022250,8080,8080,8080,8080,100
|
|
20231219,115600,34214250,8070,8070,8070,8070,14
|
|
20231219,115500,34101270,8070,8070,8070,8070,0
|
|
20231219,115400,34101270,8070,8070,8070,8070,0
|
|
20231219,115300,34101270,8070,8070,8070,8070,0
|
|
20231219,115200,34101270,8070,8070,8070,8070,204
|
|
20231219,115100,32454990,8070,8070,8070,8070,0
|
|
20231219,115000,32454990,8070,8070,8070,8070,0
|
|
20231219,114900,32454990,8070,8070,8070,8070,0
|
|
20231219,114800,32454990,8070,8070,8070,8070,0
|
|
20231219,114700,32454990,8070,8070,8070,8070,45
|
|
20231219,114600,32091840,8080,8080,8080,8080,0
|
|
20231219,114500,32091840,8080,8080,8080,8080,0
|
|
20231219,114400,32091840,8080,8080,8080,8080,0
|
|
20231219,114300,32091840,8080,8080,8080,8080,2
|
|
20231219,114200,32075680,8070,8070,8070,8070,0
|
|
20231219,114100,32075680,8070,8070,8070,8070,0
|
|
20231219,114000,32075680,8070,8070,8070,8070,59
|
|
20231219,113900,31599550,8070,8070,8070,8070,0
|
|
20231219,113800,31599550,8070,8070,8070,8070,0
|
|
20231219,113700,31599550,8070,8070,8070,8070,9
|
|
20231219,113600,31526920,8070,8070,8070,8070,0
|
|
20231219,113500,31526920,8070,8070,8070,8070,0
|
|
20231219,113400,31526920,8070,8070,8070,8070,63
|
|
20231219,113300,31018510,8070,8070,8070,8070,0
|
|
20231219,113200,31018510,8070,8070,8070,8070,40
|
|
20231219,113100,30695710,8070,8070,8070,8070,0
|
|
20231219,113000,30695710,8070,8070,8070,8070,0
|
|
20231219,112900,30695710,8070,8070,8070,8070,110
|
|
20231219,112800,29808010,8070,8070,8070,8070,47
|
|
20231219,112700,29428720,8080,8080,8080,8080,0
|
|
20231219,112600,29428720,8080,8080,8080,8080,0
|
|
20231219,112500,29428720,8080,8080,8080,8080,0
|
|
20231219,112400,29428720,8080,8080,8080,8080,0
|
|
20231219,112300,29428720,8080,8080,8080,8080,0
|
|
20231219,112200,29428720,8080,8080,8080,8080,0
|
|
20231219,112100,29428720,8080,8080,8080,8080,0
|
|
20231219,112000,29428720,8080,8080,8080,8080,111
|
|
20231219,111900,28531840,8090,8090,8090,8090,0
|
|
20231219,111800,28531840,8090,8080,8090,8080,20
|
|
20231219,111700,28370140,8080,8080,8080,8080,0
|
|
20231219,111600,28370140,8080,8080,8080,8080,0
|
|
20231219,111500,28370140,8080,8080,8080,8080,40
|
|
20231219,111400,28046940,8090,8090,8090,8090,0
|
|
20231219,111300,28046940,8090,8090,8090,8090,2
|
|
20231219,111200,28030760,8090,8090,8090,8090,0
|
|
20231219,111100,28030760,8090,8090,8090,8090,10
|
|
20231219,111000,27949860,8090,8090,8090,8090,0
|
|
20231219,110900,27949860,8090,8090,8090,8090,220
|
|
20231219,110800,26170060,8100,8100,8100,8100,2
|
|
20231219,110700,26153860,8090,8090,8090,8090,0
|
|
20231219,110600,26153860,8090,8090,8090,8090,3
|
|
20231219,110500,26129590,8090,8090,8090,8090,0
|
|
20231219,110400,26129590,8090,8090,8090,8090,0
|
|
20231219,110300,26129590,8090,8090,8090,8090,0
|
|
20231219,110200,26129590,8090,8090,8090,8090,0
|
|
20231219,110100,26129590,8090,8090,8090,8090,123
|
|
20231219,110000,25134520,8080,8080,8080,8080,0
|
|
20231219,105900,25134520,8080,8080,8080,8080,0
|
|
20231219,105800,25134520,8080,8080,8080,8080,0
|
|
20231219,105700,25134520,8080,8080,8080,8080,0
|
|
20231219,105600,25134520,8080,8080,8080,8080,0
|
|
20231219,105500,25134520,8080,8080,8080,8080,0
|
|
20231219,105400,25134520,8080,8080,8080,8080,0
|
|
20231219,105300,25134520,8080,8080,8080,8080,0
|
|
20231219,105200,25134520,8080,8080,8080,8080,0
|
|
20231219,105100,25134520,8080,8080,8080,8080,0
|
|
20231219,105000,25134520,8080,8080,8080,8080,0
|
|
20231219,104900,25134520,8080,8080,8080,8080,0
|
|
20231219,104800,25134520,8080,8080,8080,8080,46
|
|
20231219,104700,24762840,8080,8080,8080,8080,4
|
|
20231219,104600,24730520,8080,8080,8080,8080,0
|
|
20231219,104500,24730520,8080,8080,8080,8080,0
|
|
20231219,104400,24730520,8080,8080,8080,8080,0
|
|
20231219,104300,24730520,8080,8080,8080,8080,0
|
|
20231219,104200,24730520,8080,8080,8080,8080,0
|
|
20231219,104100,24730520,8080,8080,8080,8080,0
|
|
20231219,104000,24730520,8080,8080,8080,8080,0
|
|
20231219,103900,24730520,8080,8080,8080,8080,0
|
|
20231219,103800,24730520,8080,8080,8080,8080,0
|
|
20231219,103700,24730520,8080,8080,8080,8080,0
|
|
20231219,103600,24730520,8080,8090,8090,8080,181
|
|
20231219,103500,23266950,8090,8090,8090,8090,45
|
|
20231219,103400,22902900,8090,8090,8090,8090,0
|
|
20231219,103300,22902900,8090,8090,8090,8090,0
|
|
20231219,103200,22902900,8090,8090,8090,8090,1
|
|
20231219,103100,22894810,8090,8090,8090,8090,0
|
|
20231219,103000,22894810,8090,8090,8090,8090,0
|
|
20231219,102900,22894810,8090,8090,8090,8090,0
|
|
20231219,102800,22894810,8090,8090,8090,8090,0
|
|
20231219,102700,22894810,8090,8090,8090,8090,0
|
|
20231219,102600,22894810,8090,8090,8090,8090,300
|
|
20231219,102500,20467810,8090,8090,8090,8090,0
|
|
20231219,102400,20467810,8090,8090,8090,8090,0
|
|
20231219,102300,20467810,8090,8090,8090,8090,0
|
|
20231219,102200,20467810,8090,8090,8090,8090,42
|
|
20231219,102100,20128030,8090,8090,8090,8090,6
|
|
20231219,102000,20079490,8100,8100,8100,8100,0
|
|
20231219,101900,20079490,8100,8100,8100,8100,0
|
|
20231219,101800,20079490,8100,8100,8100,8100,0
|
|
20231219,101700,20079490,8100,8100,8100,8100,0
|
|
20231219,101600,20079490,8100,8100,8100,8100,0
|
|
20231219,101500,20079490,8100,8100,8100,8100,1
|
|
20231219,101400,20071390,8100,8100,8100,8100,0
|
|
20231219,101300,20071390,8100,8100,8100,8100,0
|
|
20231219,101200,20071390,8100,8100,8100,8100,0
|
|
20231219,101100,20071390,8100,8100,8100,8100,0
|
|
20231219,101000,20071390,8100,8100,8100,8100,35
|
|
20231219,100900,19787890,8100,8100,8100,8100,0
|
|
20231219,100800,19787890,8100,8100,8100,8100,0
|
|
20231219,100700,19787890,8100,8100,8100,8100,10
|
|
20231219,100600,19706890,8100,8100,8100,8100,0
|
|
20231219,100500,19706890,8100,8100,8100,8100,0
|
|
20231219,100400,19706890,8100,8090,8100,8090,34
|
|
20231219,100300,19431510,8100,8100,8100,8100,0
|
|
20231219,100200,19431510,8100,8100,8100,8100,0
|
|
20231219,100100,19431510,8100,8100,8100,8100,0
|
|
20231219,100000,19431510,8100,8100,8100,8100,0
|
|
20231219,095900,19431510,8100,8100,8100,8100,50
|
|
20231219,095800,19026510,8100,8100,8100,8100,0
|
|
20231219,095700,19026510,8100,8100,8100,8100,0
|
|
20231219,095600,19026510,8100,8100,8100,8100,0
|
|
20231219,095500,19026510,8100,8110,8110,8100,409
|
|
20231219,095400,15713500,8110,8110,8110,8110,50
|
|
20231219,095300,15308000,8110,8110,8110,8110,0
|
|
20231219,095200,15308000,8110,8110,8110,8110,0
|
|
20231219,095100,15308000,8110,8110,8110,8110,0
|
|
20231219,095000,15308000,8110,8110,8110,8110,30
|
|
20231219,094900,15064700,8090,8100,8100,8090,110
|
|
20231219,094800,14174000,8090,8090,8090,8090,0
|
|
20231219,094700,14174000,8090,8090,8090,8090,28
|
|
20231219,094600,13947480,8090,8090,8090,8090,204
|
|
20231219,094500,12297120,8090,8090,8090,8090,10
|
|
20231219,094400,12216220,8090,8090,8090,8090,0
|
|
20231219,094300,12216220,8090,8090,8090,8090,0
|
|
20231219,094200,12216220,8090,8090,8090,8090,5
|
|
20231219,094100,12175770,8090,8090,8090,8090,1
|
|
20231219,094000,12167680,8090,8090,8090,8090,10
|
|
20231219,093900,12086780,8090,8090,8090,8090,1
|
|
20231219,093800,12078690,8060,8060,8060,8060,0
|
|
20231219,093700,12078690,8060,8090,8090,8060,59
|
|
20231219,093600,11603060,8050,8050,8050,8050,47
|
|
20231219,093500,11224710,8050,8050,8050,8050,0
|
|
20231219,093400,11224710,8050,8050,8050,8050,100
|
|
20231219,093300,10419710,8050,8060,8060,8050,200
|
|
20231219,093200,8809700,8050,8050,8050,8050,0
|
|
20231219,093100,8809700,8050,8050,8050,8050,0
|
|
20231219,093000,8809700,8050,8050,8050,8050,3
|
|
20231219,092900,8785550,8050,8060,8060,8050,65
|
|
20231219,092800,8262000,8060,8060,8060,8060,0
|
|
20231219,092700,8262000,8060,8060,8060,8060,0
|
|
20231219,092600,8262000,8060,8060,8060,8060,44
|
|
20231219,092500,7907360,8060,8060,8060,8060,0
|
|
20231219,092400,7907360,8060,8060,8060,8060,0
|
|
20231219,092300,7907360,8060,8060,8060,8060,0
|
|
20231219,092200,7907360,8060,8060,8060,8060,0
|
|
20231219,092100,7907360,8060,8060,8060,8060,0
|
|
20231219,092000,7907360,8060,8070,8070,8060,187
|
|
20231219,091900,6399140,8090,8090,8090,8090,0
|
|
20231219,091800,6399140,8090,8090,8090,8090,12
|
|
20231219,091700,6302060,8090,8090,8090,8090,0
|
|
20231219,091600,6302060,8090,8090,8090,8090,0
|
|
20231219,091500,6302060,8090,8090,8090,8090,247
|
|
20231219,091400,4303830,8050,8050,8050,8050,0
|
|
20231219,091300,4303830,8050,8060,8060,8050,110
|
|
20231219,091200,3417300,8120,8120,8120,8120,0
|
|
20231219,091100,3417300,8120,8120,8120,8120,36
|
|
20231219,091000,3124980,8090,8090,8090,8090,0
|
|
20231219,090900,3124980,8090,8090,8090,8090,5
|
|
20231219,090800,3084530,8120,8120,8120,8120,0
|
|
20231219,090700,3084530,8120,8120,8120,8120,41
|
|
20231219,090600,2751610,8120,8120,8120,8120,0
|
|
20231219,090500,2751610,8120,8120,8120,8120,0
|
|
20231219,090400,2751610,8120,8120,8120,8120,0
|
|
20231219,090300,2751610,8120,8060,8120,8060,9
|
|
20231219,090200,2679010,8060,8060,8060,8060,0
|
|
20231219,090100,2679010,8060,8070,8070,8060,121
|
|
20231219,090000,1702770,8070,8070,8070,8070,211
|