618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,191500,163969520,8150,8150,8150,8150,32
|
|
20231220,191400,163969520,8150,8150,8150,8150,0
|
|
20231220,191300,163969520,8150,8150,8150,8150,0
|
|
20231220,191200,163969520,8150,8150,8150,8150,0
|
|
20231220,191100,163969520,8150,8150,8150,8150,0
|
|
20231220,191000,163969520,8150,8150,8150,8150,0
|
|
20231220,190900,163969520,8150,8150,8150,8150,0
|
|
20231220,190800,163969520,8150,8150,8150,8150,0
|
|
20231220,190700,163969520,8150,8150,8150,8150,0
|
|
20231220,190600,163969520,8150,8150,8150,8150,0
|
|
20231220,190500,163969520,8150,8150,8150,8150,0
|
|
20231220,190400,163969520,8150,8150,8150,8150,0
|
|
20231220,190300,163969520,8150,8150,8150,8150,0
|
|
20231220,190200,163969520,8150,8150,8150,8150,0
|
|
20231220,190100,163969520,8150,8150,8150,8150,0
|
|
20231220,190000,163969520,8150,8150,8150,8150,0
|
|
20231220,185900,163969520,8150,8150,8150,8150,0
|
|
20231220,185800,163969520,8150,8150,8150,8150,0
|
|
20231220,185700,163969520,8150,8150,8150,8150,0
|
|
20231220,185600,163969520,8150,8150,8150,8150,0
|
|
20231220,185500,163969520,8150,8150,8150,8150,0
|
|
20231220,185400,163969520,8150,8150,8150,8150,0
|
|
20231220,185300,163969520,8150,8150,8150,8150,0
|
|
20231220,185200,163969520,8150,8150,8150,8150,0
|
|
20231220,185100,163969520,8150,8150,8150,8150,0
|
|
20231220,185000,163969520,8150,8150,8150,8150,0
|
|
20231220,184900,163969520,8150,8150,8150,8150,0
|
|
20231220,184800,163969520,8150,8150,8150,8150,0
|
|
20231220,184700,163969520,8150,8150,8150,8150,0
|
|
20231220,184600,163969520,8150,8150,8150,8150,0
|
|
20231220,184500,163969520,8150,8150,8150,8150,32
|
|
20231220,184400,163969520,8150,8150,8150,8150,0
|
|
20231220,184300,163969520,8150,8150,8150,8150,0
|
|
20231220,184200,163969520,8150,8150,8150,8150,0
|
|
20231220,184100,163969520,8150,8150,8150,8150,0
|
|
20231220,184000,163969520,8150,8150,8150,8150,0
|
|
20231220,183900,163969520,8150,8150,8150,8150,0
|
|
20231220,183800,163969520,8150,8150,8150,8150,0
|
|
20231220,183700,163969520,8150,8150,8150,8150,0
|
|
20231220,183600,163969520,8150,8150,8150,8150,0
|
|
20231220,183500,163969520,8150,8150,8150,8150,0
|
|
20231220,183400,163969520,8150,8150,8150,8150,0
|
|
20231220,183300,163969520,8150,8150,8150,8150,0
|
|
20231220,183200,163969520,8150,8150,8150,8150,0
|
|
20231220,183100,163969520,8150,8150,8150,8150,0
|
|
20231220,183000,163969520,8150,8150,8150,8150,0
|
|
20231220,182900,163969520,8150,8150,8150,8150,0
|
|
20231220,182800,163969520,8150,8150,8150,8150,0
|
|
20231220,182700,163969520,8150,8150,8150,8150,0
|
|
20231220,182600,163969520,8150,8150,8150,8150,0
|
|
20231220,182500,163969520,8150,8150,8150,8150,0
|
|
20231220,182400,163969520,8150,8150,8150,8150,0
|
|
20231220,182300,163969520,8150,8150,8150,8150,0
|
|
20231220,182200,163969520,8150,8150,8150,8150,0
|
|
20231220,182100,163969520,8150,8150,8150,8150,0
|
|
20231220,182000,163969520,8150,8150,8150,8150,0
|
|
20231220,181900,163969520,8150,8150,8150,8150,0
|
|
20231220,181800,163969520,8150,8150,8150,8150,0
|
|
20231220,181700,163969520,8150,8150,8150,8150,0
|
|
20231220,181600,163969520,8150,8150,8150,8150,0
|
|
20231220,181500,163969520,8150,8150,8150,8150,32
|
|
20231220,181400,163969520,8150,8150,8150,8150,0
|
|
20231220,181300,163969520,8150,8150,8150,8150,0
|
|
20231220,181200,163969520,8150,8150,8150,8150,0
|
|
20231220,181100,163969520,8150,8150,8150,8150,0
|
|
20231220,181000,163969520,8150,8150,8150,8150,0
|
|
20231220,180900,163969520,8150,8150,8150,8150,0
|
|
20231220,180800,163969520,8150,8150,8150,8150,0
|
|
20231220,180700,163969520,8150,8150,8150,8150,0
|
|
20231220,180600,163969520,8150,8150,8150,8150,0
|
|
20231220,180500,163969520,8150,8150,8150,8150,0
|
|
20231220,180400,163969520,8150,8150,8150,8150,0
|
|
20231220,180300,163969520,8150,8150,8150,8150,0
|
|
20231220,180200,163969520,8150,8150,8150,8150,0
|
|
20231220,180100,163969520,8150,8150,8150,8150,0
|
|
20231220,180000,163969520,8150,8150,8150,8150,0
|
|
20231220,175900,163969520,8150,8150,8150,8150,0
|
|
20231220,175800,163969520,8150,8150,8150,8150,0
|
|
20231220,175700,163969520,8150,8150,8150,8150,0
|
|
20231220,175600,163969520,8150,8150,8150,8150,0
|
|
20231220,175500,163969520,8150,8150,8150,8150,0
|
|
20231220,175400,163969520,8150,8150,8150,8150,0
|
|
20231220,175300,163969520,8150,8150,8150,8150,0
|
|
20231220,175200,163969520,8150,8150,8150,8150,0
|
|
20231220,175100,163969520,8150,8150,8150,8150,0
|
|
20231220,175000,163969520,8150,8150,8150,8150,0
|
|
20231220,174900,163969520,8150,8150,8150,8150,0
|
|
20231220,174800,163969520,8150,8150,8150,8150,0
|
|
20231220,174700,163969520,8150,8150,8150,8150,0
|
|
20231220,174600,163969520,8150,8150,8150,8150,0
|
|
20231220,174500,163969520,8150,8150,8150,8150,32
|
|
20231220,174400,163969520,8150,8150,8150,8150,0
|
|
20231220,174300,163969520,8150,8150,8150,8150,0
|
|
20231220,174200,163969520,8150,8150,8150,8150,0
|
|
20231220,174100,163969520,8150,8150,8150,8150,0
|
|
20231220,174000,163969520,8150,8150,8150,8150,0
|
|
20231220,173900,163969520,8150,8150,8150,8150,0
|
|
20231220,173800,163969520,8150,8150,8150,8150,0
|
|
20231220,173700,163969520,8150,8150,8150,8150,0
|
|
20231220,173600,163969520,8150,8150,8150,8150,0
|
|
20231220,173500,163969520,8150,8150,8150,8150,0
|
|
20231220,173400,163969520,8150,8150,8150,8150,0
|
|
20231220,173300,163969520,8150,8150,8150,8150,0
|
|
20231220,173200,163969520,8150,8150,8150,8150,0
|
|
20231220,173100,163969520,8150,8150,8150,8150,0
|
|
20231220,173000,163969520,8150,8150,8150,8150,0
|
|
20231220,172900,163969520,8150,8150,8150,8150,0
|
|
20231220,172800,163969520,8150,8150,8150,8150,0
|
|
20231220,172700,163969520,8150,8150,8150,8150,0
|
|
20231220,172600,163969520,8150,8150,8150,8150,0
|
|
20231220,172500,163969520,8150,8150,8150,8150,0
|
|
20231220,172400,163969520,8150,8150,8150,8150,0
|
|
20231220,172300,163969520,8150,8150,8150,8150,0
|
|
20231220,172200,163969520,8150,8150,8150,8150,0
|
|
20231220,172100,163969520,8150,8150,8150,8150,0
|
|
20231220,172000,163969520,8150,8150,8150,8150,0
|
|
20231220,171900,163969520,8150,8150,8150,8150,0
|
|
20231220,171800,163969520,8150,8150,8150,8150,0
|
|
20231220,171700,163969520,8150,8150,8150,8150,0
|
|
20231220,171600,163969520,8150,8150,8150,8150,0
|
|
20231220,171500,163969520,8150,8150,8150,8150,32
|
|
20231220,171400,163969520,8150,8150,8150,8150,0
|
|
20231220,171300,163969520,8150,8150,8150,8150,0
|
|
20231220,171200,163969520,8150,8150,8150,8150,0
|
|
20231220,171100,163969520,8150,8150,8150,8150,0
|
|
20231220,171000,163969520,8150,8150,8150,8150,0
|
|
20231220,170900,163969520,8150,8150,8150,8150,0
|
|
20231220,170800,163969520,8150,8150,8150,8150,0
|
|
20231220,170700,163969520,8150,8150,8150,8150,0
|
|
20231220,170600,163969520,8150,8150,8150,8150,0
|
|
20231220,170500,163969520,8150,8150,8150,8150,0
|
|
20231220,170400,163969520,8150,8150,8150,8150,0
|
|
20231220,170300,163969520,8150,8150,8150,8150,0
|
|
20231220,170200,163969520,8150,8150,8150,8150,0
|
|
20231220,170100,163969520,8150,8150,8150,8150,0
|
|
20231220,170000,163969520,8150,8150,8150,8150,0
|
|
20231220,165900,163969520,8150,8150,8150,8150,0
|
|
20231220,165800,163969520,8150,8150,8150,8150,0
|
|
20231220,165700,163969520,8150,8150,8150,8150,0
|
|
20231220,165600,163969520,8150,8150,8150,8150,0
|
|
20231220,165500,163969520,8150,8150,8150,8150,0
|
|
20231220,165400,163969520,8150,8150,8150,8150,0
|
|
20231220,165300,163969520,8150,8150,8150,8150,0
|
|
20231220,165200,163969520,8150,8150,8150,8150,0
|
|
20231220,165100,163969520,8150,8150,8150,8150,0
|
|
20231220,165000,163969520,8150,8150,8150,8150,0
|
|
20231220,164900,163969520,8150,8150,8150,8150,0
|
|
20231220,164800,163969520,8150,8150,8150,8150,0
|
|
20231220,164700,163969520,8150,8150,8150,8150,0
|
|
20231220,164600,163969520,8150,8150,8150,8150,0
|
|
20231220,164500,163969520,8150,8150,8150,8150,32
|
|
20231220,164400,163969520,8150,8150,8150,8150,0
|
|
20231220,164300,163969520,8150,8150,8150,8150,0
|
|
20231220,164200,163969520,8150,8150,8150,8150,0
|
|
20231220,164100,163969520,8150,8150,8150,8150,0
|
|
20231220,164000,163969520,8150,8150,8150,8150,0
|
|
20231220,163900,163969520,8150,8150,8150,8150,0
|
|
20231220,163800,163969520,8150,8150,8150,8150,0
|
|
20231220,163700,163969520,8150,8150,8150,8150,0
|
|
20231220,163600,163969520,8150,8150,8150,8150,0
|
|
20231220,163500,163969520,8150,8150,8150,8150,0
|
|
20231220,163400,163969520,8150,8150,8150,8150,0
|
|
20231220,163300,163969520,8150,8150,8150,8150,0
|
|
20231220,163200,163969520,8150,8150,8150,8150,0
|
|
20231220,163100,163969520,8150,8150,8150,8150,0
|
|
20231220,163000,163969520,8150,8150,8150,8150,0
|
|
20231220,162900,163969520,8150,8150,8150,8150,0
|
|
20231220,162800,163969520,8150,8150,8150,8150,0
|
|
20231220,162700,163969520,8150,8150,8150,8150,0
|
|
20231220,162600,163969520,8150,8150,8150,8150,0
|
|
20231220,162500,163969520,8150,8150,8150,8150,0
|
|
20231220,162400,163969520,8150,8150,8150,8150,0
|
|
20231220,162300,163969520,8150,8150,8150,8150,0
|
|
20231220,162200,163969520,8150,8150,8150,8150,0
|
|
20231220,162100,163969520,8150,8150,8150,8150,0
|
|
20231220,162000,163969520,8150,8150,8150,8150,0
|
|
20231220,161900,163969520,8150,8150,8150,8150,0
|
|
20231220,161800,163969520,8150,8150,8150,8150,0
|
|
20231220,161700,163969520,8150,8150,8150,8150,0
|
|
20231220,161600,163969520,8150,8150,8150,8150,0
|
|
20231220,161500,163969520,8150,8150,8150,8150,32
|
|
20231220,161400,163969520,8150,8150,8150,8150,0
|
|
20231220,161300,163969520,8150,8150,8150,8150,0
|
|
20231220,161200,163969520,8150,8150,8150,8150,0
|
|
20231220,161100,163969520,8150,8150,8150,8150,0
|
|
20231220,161000,163969520,8150,8150,8150,8150,0
|
|
20231220,160900,163969520,8150,8150,8150,8150,0
|
|
20231220,160800,163969520,8150,8150,8150,8150,0
|
|
20231220,160700,163969520,8150,8150,8150,8150,0
|
|
20231220,160600,163969520,8150,8150,8150,8150,0
|
|
20231220,160500,163969520,8150,8150,8150,8150,0
|
|
20231220,160400,163969520,8150,8150,8150,8150,0
|
|
20231220,160300,163969520,8150,8150,8150,8150,0
|
|
20231220,160200,163969520,8150,8150,8150,8150,0
|
|
20231220,160100,163969520,8150,8150,8150,8150,0
|
|
20231220,160000,163969520,8150,8150,8150,8150,0
|
|
20231220,155900,163969520,8150,8150,8150,8150,0
|
|
20231220,155800,163969520,8150,8150,8150,8150,0
|
|
20231220,155700,163969520,8150,8150,8150,8150,0
|
|
20231220,155600,163969520,8150,8150,8150,8150,0
|
|
20231220,155500,163969520,8150,8150,8150,8150,0
|
|
20231220,155400,163969520,8150,8150,8150,8150,0
|
|
20231220,155300,163969520,8150,8150,8150,8150,0
|
|
20231220,155200,163969520,8150,8150,8150,8150,0
|
|
20231220,155100,163969520,8150,8150,8150,8150,0
|
|
20231220,155000,163969520,8150,8150,8150,8150,0
|
|
20231220,154900,163969520,8150,8150,8150,8150,0
|
|
20231220,154800,163969520,8150,8150,8150,8150,0
|
|
20231220,154700,163969520,8150,8150,8150,8150,0
|
|
20231220,154600,163969520,8150,8150,8150,8150,0
|
|
20231220,154500,163969520,8150,8150,8150,8150,32
|
|
20231220,154400,163969520,8150,8150,8150,8150,0
|
|
20231220,154300,163969520,8150,8150,8150,8150,0
|
|
20231220,154200,163969520,8150,8150,8150,8150,0
|
|
20231220,154100,163969520,8150,8150,8150,8150,0
|
|
20231220,154000,163969520,8150,8150,8150,8150,0
|
|
20231220,153900,163969520,8150,8150,8150,8150,0
|
|
20231220,153800,163969520,8150,8150,8150,8150,0
|
|
20231220,153700,163969520,8150,8150,8150,8150,0
|
|
20231220,153600,163969520,8150,8150,8150,8150,0
|
|
20231220,153500,163969520,8150,8150,8150,8150,0
|
|
20231220,153400,163969520,8150,8150,8150,8150,0
|
|
20231220,153300,163969520,8150,8150,8150,8150,0
|
|
20231220,153200,163969520,8150,8150,8150,8150,0
|
|
20231220,153100,163969520,8150,8150,8150,8150,0
|
|
20231220,153000,163969520,8150,8150,8150,8150,32
|
|
20231220,152900,163708720,8110,8110,8110,8110,0
|
|
20231220,152800,163708720,8110,8110,8110,8110,0
|
|
20231220,152700,163708720,8110,8110,8110,8110,0
|
|
20231220,152600,163708720,8110,8110,8110,8110,0
|
|
20231220,152500,163708720,8110,8110,8110,8110,0
|
|
20231220,152400,163708720,8110,8110,8110,8110,0
|
|
20231220,152300,163708720,8110,8110,8110,8110,0
|
|
20231220,152200,163708720,8110,8110,8110,8110,0
|
|
20231220,152100,163708720,8110,8110,8110,8110,0
|
|
20231220,152000,163708720,8110,8110,8110,8110,0
|
|
20231220,151900,163708720,8110,8110,8110,8110,89
|
|
20231220,151800,162986930,8140,8140,8140,8140,238
|
|
20231220,151700,161049610,8140,8130,8140,8130,20
|
|
20231220,151600,160887000,8130,8120,8130,8120,1074
|
|
20231220,151500,152165440,8120,8100,8120,8100,20
|
|
20231220,151400,152003420,8110,8110,8110,8110,0
|
|
20231220,151300,152003420,8110,8110,8110,8110,5
|
|
20231220,151200,151962870,8100,8100,8100,8100,28
|
|
20231220,151100,151736070,8110,8110,8110,8110,0
|
|
20231220,151000,151736070,8110,8110,8110,8110,83
|
|
20231220,150900,151062940,8110,8110,8110,8110,0
|
|
20231220,150800,151062940,8110,8110,8110,8110,0
|
|
20231220,150700,151062940,8110,8110,8110,8110,0
|
|
20231220,150600,151062940,8110,8100,8110,8100,153
|
|
20231220,150500,149822210,8110,8110,8110,8110,225
|
|
20231220,150400,147997460,8110,8110,8110,8110,0
|
|
20231220,150300,147997460,8110,8110,8110,8100,147
|
|
20231220,150200,146805470,8110,8110,8110,8110,2
|
|
20231220,150100,146789250,8110,8110,8110,8110,0
|
|
20231220,150000,146789250,8110,8110,8110,8110,0
|
|
20231220,145900,146789250,8110,8110,8110,8110,0
|
|
20231220,145800,146789250,8110,8110,8110,8110,0
|
|
20231220,145700,146789250,8110,8110,8110,8110,0
|
|
20231220,145600,146789250,8110,8110,8110,8110,79
|
|
20231220,145500,146148560,8120,8120,8120,8120,0
|
|
20231220,145400,146148560,8120,8120,8120,8120,0
|
|
20231220,145300,146148560,8120,8120,8120,8120,0
|
|
20231220,145200,146148560,8120,8120,8120,8120,0
|
|
20231220,145100,146148560,8120,8120,8120,8120,0
|
|
20231220,145000,146148560,8120,8120,8120,8120,2
|
|
20231220,144900,146132320,8120,8120,8120,8120,1
|
|
20231220,144800,146124200,8120,8120,8120,8120,0
|
|
20231220,144700,146124200,8120,8120,8120,8120,1
|
|
20231220,144600,146116080,8120,8120,8120,8120,265
|
|
20231220,144500,143964280,8110,8110,8110,8110,0
|
|
20231220,144400,143964280,8110,8110,8110,8110,50
|
|
20231220,144300,143558780,8110,8110,8110,8110,2
|
|
20231220,144200,143542560,8120,8120,8120,8120,0
|
|
20231220,144100,143542560,8120,8120,8120,8120,0
|
|
20231220,144000,143542560,8120,8120,8120,8120,0
|
|
20231220,143900,143542560,8120,8110,8120,8110,358
|
|
20231220,143800,140635610,8100,8100,8100,8100,0
|
|
20231220,143700,140635610,8100,8100,8100,8100,0
|
|
20231220,143600,140635610,8100,8100,8100,8100,1
|
|
20231220,143500,140627510,8100,8100,8100,8100,0
|
|
20231220,143400,140627510,8100,8100,8100,8100,5
|
|
20231220,143300,140587010,8100,8100,8100,8100,200
|
|
20231220,143200,138967010,8100,8100,8100,8100,347
|
|
20231220,143100,136156310,8120,8120,8120,8120,0
|
|
20231220,143000,136156310,8120,8120,8120,8120,1
|
|
20231220,142900,136148190,8110,8110,8110,8110,0
|
|
20231220,142800,136148190,8110,8110,8110,8110,0
|
|
20231220,142700,136148190,8110,8110,8110,8110,0
|
|
20231220,142600,136148190,8110,8110,8110,8110,0
|
|
20231220,142500,136148190,8110,8110,8110,8110,158
|
|
20231220,142400,134866810,8110,8110,8110,8110,140
|
|
20231220,142300,133731410,8110,8110,8110,8110,0
|
|
20231220,142200,133731410,8110,8110,8110,8110,53
|
|
20231220,142100,133301580,8100,8100,8100,8100,0
|
|
20231220,142000,133301580,8100,8100,8100,8100,0
|
|
20231220,141900,133301580,8100,8100,8100,8100,0
|
|
20231220,141800,133301580,8100,8100,8100,8100,0
|
|
20231220,141700,133301580,8100,8100,8100,8100,0
|
|
20231220,141600,133301580,8100,8100,8100,8100,0
|
|
20231220,141500,133301580,8100,8100,8100,8100,1
|
|
20231220,141400,133293480,8100,8100,8100,8100,40
|
|
20231220,141300,132969480,8100,8100,8100,8100,10
|
|
20231220,141200,132888480,8100,8100,8100,8100,0
|
|
20231220,141100,132888480,8100,8100,8100,8100,0
|
|
20231220,141000,132888480,8100,8100,8100,8100,241
|
|
20231220,140900,130936380,8110,8110,8110,8110,0
|
|
20231220,140800,130936380,8110,8110,8110,8110,0
|
|
20231220,140700,130936380,8110,8110,8110,8110,0
|
|
20231220,140600,130936380,8110,8110,8110,8110,0
|
|
20231220,140500,130936380,8110,8110,8110,8110,0
|
|
20231220,140400,130936380,8110,8110,8110,8110,1
|
|
20231220,140300,130928270,8110,8110,8110,8110,0
|
|
20231220,140200,130928270,8110,8110,8110,8110,3
|
|
20231220,140100,130903940,8100,8100,8100,8100,0
|
|
20231220,140000,130903940,8100,8100,8100,8100,0
|
|
20231220,135900,130903940,8100,8100,8100,8100,97
|
|
20231220,135800,130118240,8110,8110,8110,8110,0
|
|
20231220,135700,130118240,8110,8110,8110,8110,0
|
|
20231220,135600,130118240,8110,8110,8110,8110,5
|
|
20231220,135500,130077690,8110,8110,8110,8110,0
|
|
20231220,135400,130077690,8110,8110,8110,8110,0
|
|
20231220,135300,130077690,8110,8110,8110,8110,0
|
|
20231220,135200,130077690,8110,8110,8110,8110,0
|
|
20231220,135100,130077690,8110,8110,8110,8110,10
|
|
20231220,135000,129996590,8100,8100,8100,8100,0
|
|
20231220,134900,129996590,8100,8100,8100,8100,0
|
|
20231220,134800,129996590,8100,8100,8100,8100,1
|
|
20231220,134700,129988490,8100,8100,8100,8100,343
|
|
20231220,134600,127210190,8100,8100,8100,8100,0
|
|
20231220,134500,127210190,8100,8100,8100,8100,5
|
|
20231220,134400,127169690,8100,8100,8100,8100,0
|
|
20231220,134300,127169690,8100,8100,8100,8100,0
|
|
20231220,134200,127169690,8100,8100,8100,8100,0
|
|
20231220,134100,127169690,8100,8100,8100,8100,0
|
|
20231220,134000,127169690,8100,8100,8100,8100,2
|
|
20231220,133900,127153490,8080,8080,8080,8080,20
|
|
20231220,133800,126991890,8090,8090,8090,8090,0
|
|
20231220,133700,126991890,8090,8090,8090,8090,0
|
|
20231220,133600,126991890,8090,8090,8090,8090,649
|
|
20231220,133500,121741480,8090,8090,8090,8090,0
|
|
20231220,133400,121741480,8090,8090,8090,8090,0
|
|
20231220,133300,121741480,8090,8090,8090,8090,0
|
|
20231220,133200,121741480,8090,8090,8090,8090,143
|
|
20231220,133100,120584610,8090,8090,8090,8090,41
|
|
20231220,133000,120252920,8100,8100,8100,8100,0
|
|
20231220,132900,120252920,8100,8100,8100,8100,0
|
|
20231220,132800,120252920,8100,8100,8100,8100,167
|
|
20231220,132700,118900220,8100,8100,8100,8100,1
|
|
20231220,132600,118892120,8100,8100,8100,8100,0
|
|
20231220,132500,118892120,8100,8100,8100,8100,0
|
|
20231220,132400,118892120,8100,8100,8100,8100,0
|
|
20231220,132300,118892120,8100,8100,8100,8100,0
|
|
20231220,132200,118892120,8100,8100,8100,8100,0
|
|
20231220,132100,118892120,8100,8100,8100,8100,0
|
|
20231220,132000,118892120,8100,8100,8100,8100,0
|
|
20231220,131900,118892120,8100,8100,8100,8100,1
|
|
20231220,131800,118884020,8090,8090,8090,8090,0
|
|
20231220,131700,118884020,8090,8090,8090,8090,0
|
|
20231220,131600,118884020,8090,8090,8090,8090,0
|
|
20231220,131500,118884020,8090,8090,8090,8090,0
|
|
20231220,131400,118884020,8090,8090,8090,8090,0
|
|
20231220,131300,118884020,8090,8090,8090,8090,44
|
|
20231220,131200,118528060,8110,8110,8110,8110,0
|
|
20231220,131100,118528060,8110,8110,8110,8110,0
|
|
20231220,131000,118528060,8110,8110,8110,8110,0
|
|
20231220,130900,118528060,8110,8110,8110,8110,0
|
|
20231220,130800,118528060,8110,8110,8110,8110,10
|
|
20231220,130700,118446960,8110,8110,8110,8110,0
|
|
20231220,130600,118446960,8110,8110,8110,8110,0
|
|
20231220,130500,118446960,8110,8110,8110,8110,0
|
|
20231220,130400,118446960,8110,8110,8110,8110,0
|
|
20231220,130300,118446960,8110,8110,8110,8110,0
|
|
20231220,130200,118446960,8110,8110,8110,8110,1
|
|
20231220,130100,118438850,8100,8100,8100,8100,0
|
|
20231220,130000,118438850,8100,8100,8100,8100,0
|
|
20231220,125900,118438850,8100,8100,8100,8100,61
|
|
20231220,125800,117944750,8100,8100,8100,8100,0
|
|
20231220,125700,117944750,8100,8100,8100,8100,40
|
|
20231220,125600,117620750,8100,8100,8100,8100,1
|
|
20231220,125500,117612650,8120,8120,8120,8120,0
|
|
20231220,125400,117612650,8120,8120,8120,8120,0
|
|
20231220,125300,117612650,8120,8120,8120,8120,0
|
|
20231220,125200,117612650,8120,8120,8120,8120,0
|
|
20231220,125100,117612650,8120,8120,8120,8120,0
|
|
20231220,125000,117612650,8120,8120,8120,8120,0
|
|
20231220,124900,117612650,8120,8120,8120,8120,0
|
|
20231220,124800,117612650,8120,8120,8120,8120,0
|
|
20231220,124700,117612650,8120,8120,8120,8120,0
|
|
20231220,124600,117612650,8120,8120,8120,8120,0
|
|
20231220,124500,117612650,8120,8120,8120,8120,0
|
|
20231220,124400,117612650,8120,8120,8120,8120,0
|
|
20231220,124300,117612650,8120,8120,8120,8120,0
|
|
20231220,124200,117612650,8120,8120,8120,8120,0
|
|
20231220,124100,117612650,8120,8120,8120,8120,0
|
|
20231220,124000,117612650,8120,8120,8120,8120,0
|
|
20231220,123900,117612650,8120,8120,8120,8120,0
|
|
20231220,123800,117612650,8120,8120,8120,8120,0
|
|
20231220,123700,117612650,8120,8120,8120,8120,0
|
|
20231220,123600,117612650,8120,8120,8120,8120,0
|
|
20231220,123500,117612650,8120,8120,8120,8120,0
|
|
20231220,123400,117612650,8120,8120,8120,8120,0
|
|
20231220,123300,117612650,8120,8120,8120,8120,0
|
|
20231220,123200,117612650,8120,8120,8120,8120,0
|
|
20231220,123100,117612650,8120,8120,8120,8120,0
|
|
20231220,123000,117612650,8120,8120,8120,8120,0
|
|
20231220,122900,117612650,8120,8120,8120,8120,0
|
|
20231220,122800,117612650,8120,8120,8120,8120,0
|
|
20231220,122700,117612650,8120,8120,8120,8120,0
|
|
20231220,122600,117612650,8120,8120,8120,8120,0
|
|
20231220,122500,117612650,8120,8120,8120,8120,0
|
|
20231220,122400,117612650,8120,8120,8120,8120,0
|
|
20231220,122300,117612650,8120,8120,8120,8120,0
|
|
20231220,122200,117612650,8120,8090,8120,8090,4760
|
|
20231220,122100,79038970,8090,8090,8090,8090,1119
|
|
20231220,122000,69986260,8080,8080,8080,8080,0
|
|
20231220,121900,69986260,8080,8080,8080,8080,0
|
|
20231220,121800,69986260,8080,8080,8080,8080,0
|
|
20231220,121700,69986260,8080,8080,8080,8080,0
|
|
20231220,121600,69986260,8080,8080,8080,8080,0
|
|
20231220,121500,69986260,8080,8080,8080,8080,0
|
|
20231220,121400,69986260,8080,8080,8080,8080,0
|
|
20231220,121300,69986260,8080,8080,8080,8080,0
|
|
20231220,121200,69986260,8080,8080,8080,8080,40
|
|
20231220,121100,69663060,8090,8090,8090,8090,0
|
|
20231220,121000,69663060,8090,8090,8090,8090,10
|
|
20231220,120900,69582160,8080,8080,8080,8080,20
|
|
20231220,120800,69420560,8080,8080,8080,8080,0
|
|
20231220,120700,69420560,8080,8080,8080,8080,12
|
|
20231220,120600,69323600,8080,8080,8080,8080,0
|
|
20231220,120500,69323600,8080,8080,8080,8080,64
|
|
20231220,120400,68806480,8090,8090,8090,8090,0
|
|
20231220,120300,68806480,8090,8090,8090,8090,20
|
|
20231220,120200,68644680,8090,8090,8090,8090,0
|
|
20231220,120100,68644680,8090,8090,8090,8090,1
|
|
20231220,120000,68636590,8080,8080,8080,8080,0
|
|
20231220,115900,68636590,8080,8080,8080,8080,0
|
|
20231220,115800,68636590,8080,8080,8080,8080,0
|
|
20231220,115700,68636590,8080,8080,8080,8080,0
|
|
20231220,115600,68636590,8080,8080,8080,8080,123
|
|
20231220,115500,67642750,8090,8090,8090,8090,0
|
|
20231220,115400,67642750,8090,8090,8090,8090,10
|
|
20231220,115300,67561850,8090,8090,8090,8090,10
|
|
20231220,115200,67480950,8090,8090,8090,8090,0
|
|
20231220,115100,67480950,8090,8090,8090,8090,0
|
|
20231220,115000,67480950,8090,8080,8090,8080,52
|
|
20231220,114900,67060690,8090,8090,8090,8090,1
|
|
20231220,114800,67052600,8090,8090,8090,8090,0
|
|
20231220,114700,67052600,8090,8090,8090,8090,0
|
|
20231220,114600,67052600,8090,8090,8090,8090,0
|
|
20231220,114500,67052600,8090,8090,8090,8090,0
|
|
20231220,114400,67052600,8090,8090,8090,8090,11
|
|
20231220,114300,66963610,8090,8090,8090,8090,1
|
|
20231220,114200,66955520,8090,8090,8090,8090,0
|
|
20231220,114100,66955520,8090,8090,8090,8090,0
|
|
20231220,114000,66955520,8090,8090,8090,8090,10
|
|
20231220,113900,66874620,8080,8080,8080,8080,0
|
|
20231220,113800,66874620,8080,8080,8080,8080,8
|
|
20231220,113700,66809980,8090,8090,8090,8090,1
|
|
20231220,113600,66801890,8080,8080,8080,8080,27
|
|
20231220,113500,66583730,8080,8080,8080,8080,0
|
|
20231220,113400,66583730,8080,8080,8080,8080,64
|
|
20231220,113300,66066610,8080,8080,8080,8080,522
|
|
20231220,113200,61848850,8080,8080,8080,8080,0
|
|
20231220,113100,61848850,8080,8080,8080,8080,0
|
|
20231220,113000,61848850,8080,8080,8080,8080,0
|
|
20231220,112900,61848850,8080,8080,8080,8080,0
|
|
20231220,112800,61848850,8080,8080,8080,8080,11
|
|
20231220,112700,61759970,8070,8070,8070,8070,0
|
|
20231220,112600,61759970,8070,8070,8070,8070,1
|
|
20231220,112500,61751900,8080,8080,8080,8080,0
|
|
20231220,112400,61751900,8080,8080,8080,8080,0
|
|
20231220,112300,61751900,8080,8080,8080,8080,0
|
|
20231220,112200,61751900,8080,8080,8080,8080,0
|
|
20231220,112100,61751900,8080,8080,8080,8080,0
|
|
20231220,112000,61751900,8080,8080,8080,8080,12
|
|
20231220,111900,61654940,8070,8070,8070,8070,0
|
|
20231220,111800,61654940,8070,8070,8070,8070,48
|
|
20231220,111700,61267580,8080,8080,8080,8080,0
|
|
20231220,111600,61267580,8080,8080,8080,8080,0
|
|
20231220,111500,61267580,8080,8080,8080,8080,0
|
|
20231220,111400,61267580,8080,8080,8080,8080,0
|
|
20231220,111300,61267580,8080,8080,8080,8080,0
|
|
20231220,111200,61267580,8080,8080,8080,8080,0
|
|
20231220,111100,61267580,8080,8080,8080,8080,47
|
|
20231220,111000,60887820,8080,8080,8080,8080,0
|
|
20231220,110900,60887820,8080,8080,8080,8080,0
|
|
20231220,110800,60887820,8080,8080,8080,8080,0
|
|
20231220,110700,60887820,8080,8080,8080,8080,65
|
|
20231220,110600,60362620,8080,8080,8080,8080,0
|
|
20231220,110500,60362620,8080,8080,8080,8080,48
|
|
20231220,110400,59974780,8080,8080,8080,8080,0
|
|
20231220,110300,59974780,8080,8080,8080,8080,0
|
|
20231220,110200,59974780,8080,8080,8080,8080,0
|
|
20231220,110100,59974780,8080,8080,8080,8080,0
|
|
20231220,110000,59974780,8080,8080,8080,8080,200
|
|
20231220,105900,58358780,8080,8080,8080,8080,0
|
|
20231220,105800,58358780,8080,8080,8080,8080,1
|
|
20231220,105700,58350700,8090,8090,8090,8090,0
|
|
20231220,105600,58350700,8090,8090,8090,8090,0
|
|
20231220,105500,58350700,8090,8090,8090,8090,10
|
|
20231220,105400,58269800,8090,8090,8090,8090,10
|
|
20231220,105300,58188900,8090,8090,8090,8080,67
|
|
20231220,105200,57647330,8080,8080,8080,8080,0
|
|
20231220,105100,57647330,8080,8080,8080,8080,0
|
|
20231220,105000,57647330,8080,8080,8080,8080,73
|
|
20231220,104900,57057490,8080,8080,8080,8080,0
|
|
20231220,104800,57057490,8080,8080,8080,8080,0
|
|
20231220,104700,57057490,8080,8080,8080,8080,0
|
|
20231220,104600,57057490,8080,8080,8080,8080,0
|
|
20231220,104500,57057490,8080,8080,8080,8080,148
|
|
20231220,104400,55861650,8070,8070,8070,8070,60
|
|
20231220,104300,55377450,8070,8070,8070,8070,0
|
|
20231220,104200,55377450,8070,8070,8070,8070,0
|
|
20231220,104100,55377450,8070,8070,8070,8070,44
|
|
20231220,104000,55022370,8070,8070,8070,8070,0
|
|
20231220,103900,55022370,8070,8070,8070,8070,0
|
|
20231220,103800,55022370,8070,8070,8070,8070,1236
|
|
20231220,103700,45047850,8100,8100,8100,8100,0
|
|
20231220,103600,45047850,8100,8100,8100,8100,470
|
|
20231220,103500,41240850,8070,8070,8070,8070,0
|
|
20231220,103400,41240850,8070,8070,8070,8070,0
|
|
20231220,103300,41240850,8070,8070,8070,8070,0
|
|
20231220,103200,41240850,8070,8070,8070,8070,0
|
|
20231220,103100,41240850,8070,8090,8090,8070,400
|
|
20231220,103000,38006850,8070,8080,8080,8070,1300
|
|
20231220,102900,27508060,8090,8090,8090,8090,0
|
|
20231220,102800,27508060,8090,8090,8090,8090,2
|
|
20231220,102700,27491880,8090,8090,8090,8090,10
|
|
20231220,102600,27410980,8080,8080,8080,8080,0
|
|
20231220,102500,27410980,8080,8080,8080,8080,11
|
|
20231220,102400,27322100,8080,8080,8080,8080,0
|
|
20231220,102300,27322100,8080,8080,8080,8080,0
|
|
20231220,102200,27322100,8080,8080,8080,8080,49
|
|
20231220,102100,26926180,8090,8090,8090,8090,0
|
|
20231220,102000,26926180,8090,8090,8090,8090,0
|
|
20231220,101900,26926180,8090,8090,8090,8090,0
|
|
20231220,101800,26926180,8090,8090,8090,8090,0
|
|
20231220,101700,26926180,8090,8090,8100,8090,389
|
|
20231220,101600,23779150,8090,8090,8090,8090,0
|
|
20231220,101500,23779150,8090,8090,8090,8090,0
|
|
20231220,101400,23779150,8090,8090,8090,8090,0
|
|
20231220,101300,23779150,8090,8090,8090,8090,0
|
|
20231220,101200,23779150,8090,8090,8090,8090,64
|
|
20231220,101100,23261390,8090,8090,8090,8090,0
|
|
20231220,101000,23261390,8090,8090,8090,8090,0
|
|
20231220,100900,23261390,8090,8090,8090,8090,48
|
|
20231220,100800,22873070,8100,8100,8100,8100,0
|
|
20231220,100700,22873070,8100,8100,8100,8100,0
|
|
20231220,100600,22873070,8100,8100,8100,8100,0
|
|
20231220,100500,22873070,8100,8100,8100,8100,0
|
|
20231220,100400,22873070,8100,8100,8100,8100,0
|
|
20231220,100300,22873070,8100,8100,8100,8100,0
|
|
20231220,100200,22873070,8100,8100,8100,8100,0
|
|
20231220,100100,22873070,8100,8100,8100,8100,4
|
|
20231220,100000,22840670,8100,8100,8100,8100,0
|
|
20231220,095900,22840670,8100,8100,8100,8100,0
|
|
20231220,095800,22840670,8100,8100,8100,8100,0
|
|
20231220,095700,22840670,8100,8100,8100,8100,0
|
|
20231220,095600,22840670,8100,8100,8100,8100,370
|
|
20231220,095500,19843670,8090,8090,8090,8090,8
|
|
20231220,095400,19778950,8090,8090,8090,8090,64
|
|
20231220,095300,19261190,8090,8090,8090,8090,178
|
|
20231220,095200,17821170,8090,8090,8090,8090,0
|
|
20231220,095100,17821170,8090,8090,8090,8090,0
|
|
20231220,095000,17821170,8090,8090,8090,8090,0
|
|
20231220,094900,17821170,8090,8100,8100,8090,70
|
|
20231220,094800,17254840,8100,8100,8100,8100,0
|
|
20231220,094700,17254840,8100,8100,8100,8100,0
|
|
20231220,094600,17254840,8100,8100,8100,8100,0
|
|
20231220,094500,17254840,8100,8100,8100,8100,0
|
|
20231220,094400,17254840,8100,8100,8100,8100,0
|
|
20231220,094300,17254840,8100,8100,8100,8090,148
|
|
20231220,094200,16057320,8100,8100,8100,8100,0
|
|
20231220,094100,16057320,8100,8100,8100,8100,0
|
|
20231220,094000,16057320,8100,8100,8100,8100,0
|
|
20231220,093900,16057320,8100,8090,8100,8090,61
|
|
20231220,093800,15563810,8090,8090,8090,8090,203
|
|
20231220,093700,13921540,8090,8090,8090,8090,1
|
|
20231220,093600,13913450,8090,8090,8090,8090,8
|
|
20231220,093500,13848730,8090,8090,8090,8090,0
|
|
20231220,093400,13848730,8090,8090,8090,8090,30
|
|
20231220,093300,13606030,8100,8100,8100,8100,0
|
|
20231220,093200,13606030,8100,8100,8100,8100,0
|
|
20231220,093100,13606030,8100,8100,8100,8100,0
|
|
20231220,093000,13606030,8100,8090,8100,8090,346
|
|
20231220,092900,10806800,8080,8080,8080,8070,173
|
|
20231220,092800,9409060,8070,8070,8070,8070,10
|
|
20231220,092700,9328360,8070,8070,8070,8070,9
|
|
20231220,092600,9255730,8070,8100,8100,8070,858
|
|
20231220,092500,2321800,8100,8100,8100,8100,7
|
|
20231220,092400,2265100,8100,8100,8100,8100,0
|
|
20231220,092300,2265100,8100,8110,8110,8100,2
|
|
20231220,092200,2248890,8100,8100,8100,8100,48
|
|
20231220,092100,1860090,8110,8110,8110,8110,0
|
|
20231220,092000,1860090,8110,8110,8110,8110,0
|
|
20231220,091900,1860090,8110,8110,8110,8110,0
|
|
20231220,091800,1860090,8110,8110,8110,8110,0
|
|
20231220,091700,1860090,8110,8110,8110,8110,0
|
|
20231220,091600,1860090,8110,8110,8110,8110,0
|
|
20231220,091500,1860090,8110,8110,8110,8110,0
|
|
20231220,091400,1860090,8110,8110,8110,8110,25
|
|
20231220,091300,1657340,8110,8110,8110,8110,7
|
|
20231220,091200,1600570,8100,8100,8100,8100,30
|
|
20231220,091100,1357570,8100,8100,8100,8100,2
|
|
20231220,091000,1341370,8100,8100,8100,8100,20
|
|
20231220,090900,1179370,8100,8100,8100,8100,1
|
|
20231220,090800,1171270,8100,8100,8100,8100,1
|
|
20231220,090700,1163170,8090,8080,8090,8080,86
|
|
20231220,090600,468080,8080,8080,8080,8080,0
|
|
20231220,090500,468080,8080,8080,8080,8080,0
|
|
20231220,090400,468080,8080,8080,8080,8080,0
|
|
20231220,090300,468080,8080,8080,8080,8080,1
|
|
20231220,090200,460000,8080,8080,8080,8080,1
|
|
20231220,090100,451920,8070,8070,8070,8070,0
|
|
20231220,090000,451920,8070,8070,8070,8070,56
|