618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,191500,174813420,8070,8070,8070,8070,314
|
|
20231221,191400,174813420,8070,8070,8070,8070,0
|
|
20231221,191300,174813420,8070,8070,8070,8070,0
|
|
20231221,191200,174813420,8070,8070,8070,8070,0
|
|
20231221,191100,174813420,8070,8070,8070,8070,0
|
|
20231221,191000,174813420,8070,8070,8070,8070,0
|
|
20231221,190900,174813420,8070,8070,8070,8070,0
|
|
20231221,190800,174813420,8070,8070,8070,8070,0
|
|
20231221,190700,174813420,8070,8070,8070,8070,0
|
|
20231221,190600,174813420,8070,8070,8070,8070,0
|
|
20231221,190500,174813420,8070,8070,8070,8070,0
|
|
20231221,190400,174813420,8070,8070,8070,8070,0
|
|
20231221,190300,174813420,8070,8070,8070,8070,0
|
|
20231221,190200,174813420,8070,8070,8070,8070,0
|
|
20231221,190100,174813420,8070,8070,8070,8070,0
|
|
20231221,190000,174813420,8070,8070,8070,8070,0
|
|
20231221,185900,174813420,8070,8070,8070,8070,0
|
|
20231221,185800,174813420,8070,8070,8070,8070,0
|
|
20231221,185700,174813420,8070,8070,8070,8070,0
|
|
20231221,185600,174813420,8070,8070,8070,8070,0
|
|
20231221,185500,174813420,8070,8070,8070,8070,0
|
|
20231221,185400,174813420,8070,8070,8070,8070,0
|
|
20231221,185300,174813420,8070,8070,8070,8070,0
|
|
20231221,185200,174813420,8070,8070,8070,8070,0
|
|
20231221,185100,174813420,8070,8070,8070,8070,0
|
|
20231221,185000,174813420,8070,8070,8070,8070,0
|
|
20231221,184900,174813420,8070,8070,8070,8070,0
|
|
20231221,184800,174813420,8070,8070,8070,8070,0
|
|
20231221,184700,174813420,8070,8070,8070,8070,0
|
|
20231221,184600,174813420,8070,8070,8070,8070,0
|
|
20231221,184500,174813420,8070,8070,8070,8070,314
|
|
20231221,184400,174813420,8070,8070,8070,8070,0
|
|
20231221,184300,174813420,8070,8070,8070,8070,0
|
|
20231221,184200,174813420,8070,8070,8070,8070,0
|
|
20231221,184100,174813420,8070,8070,8070,8070,0
|
|
20231221,184000,174813420,8070,8070,8070,8070,0
|
|
20231221,183900,174813420,8070,8070,8070,8070,0
|
|
20231221,183800,174813420,8070,8070,8070,8070,0
|
|
20231221,183700,174813420,8070,8070,8070,8070,0
|
|
20231221,183600,174813420,8070,8070,8070,8070,0
|
|
20231221,183500,174813420,8070,8070,8070,8070,0
|
|
20231221,183400,174813420,8070,8070,8070,8070,0
|
|
20231221,183300,174813420,8070,8070,8070,8070,0
|
|
20231221,183200,174813420,8070,8070,8070,8070,0
|
|
20231221,183100,174813420,8070,8070,8070,8070,0
|
|
20231221,183000,174813420,8070,8070,8070,8070,0
|
|
20231221,182900,174813420,8070,8070,8070,8070,0
|
|
20231221,182800,174813420,8070,8070,8070,8070,0
|
|
20231221,182700,174813420,8070,8070,8070,8070,0
|
|
20231221,182600,174813420,8070,8070,8070,8070,0
|
|
20231221,182500,174813420,8070,8070,8070,8070,0
|
|
20231221,182400,174813420,8070,8070,8070,8070,0
|
|
20231221,182300,174813420,8070,8070,8070,8070,0
|
|
20231221,182200,174813420,8070,8070,8070,8070,0
|
|
20231221,182100,174813420,8070,8070,8070,8070,0
|
|
20231221,182000,174813420,8070,8070,8070,8070,0
|
|
20231221,181900,174813420,8070,8070,8070,8070,0
|
|
20231221,181800,174813420,8070,8070,8070,8070,0
|
|
20231221,181700,174813420,8070,8070,8070,8070,0
|
|
20231221,181600,174813420,8070,8070,8070,8070,0
|
|
20231221,181500,174813420,8070,8070,8070,8070,314
|
|
20231221,181400,174813420,8070,8070,8070,8070,0
|
|
20231221,181300,174813420,8070,8070,8070,8070,0
|
|
20231221,181200,174813420,8070,8070,8070,8070,0
|
|
20231221,181100,174813420,8070,8070,8070,8070,0
|
|
20231221,181000,174813420,8070,8070,8070,8070,0
|
|
20231221,180900,174813420,8070,8070,8070,8070,0
|
|
20231221,180800,174813420,8070,8070,8070,8070,0
|
|
20231221,180700,174813420,8070,8070,8070,8070,0
|
|
20231221,180600,174813420,8070,8070,8070,8070,0
|
|
20231221,180500,174813420,8070,8070,8070,8070,0
|
|
20231221,180400,174813420,8070,8070,8070,8070,0
|
|
20231221,180300,174813420,8070,8070,8070,8070,0
|
|
20231221,180200,174813420,8070,8070,8070,8070,0
|
|
20231221,180100,174813420,8070,8070,8070,8070,0
|
|
20231221,180000,174813420,8070,8070,8070,8070,0
|
|
20231221,175900,174813420,8070,8070,8070,8070,0
|
|
20231221,175800,174813420,8070,8070,8070,8070,0
|
|
20231221,175700,174813420,8070,8070,8070,8070,0
|
|
20231221,175600,174813420,8070,8070,8070,8070,0
|
|
20231221,175500,174813420,8070,8070,8070,8070,0
|
|
20231221,175400,174813420,8070,8070,8070,8070,0
|
|
20231221,175300,174813420,8070,8070,8070,8070,0
|
|
20231221,175200,174813420,8070,8070,8070,8070,0
|
|
20231221,175100,174813420,8070,8070,8070,8070,0
|
|
20231221,175000,174813420,8070,8070,8070,8070,0
|
|
20231221,174900,174813420,8070,8070,8070,8070,0
|
|
20231221,174800,174813420,8070,8070,8070,8070,0
|
|
20231221,174700,174813420,8070,8070,8070,8070,0
|
|
20231221,174600,174813420,8070,8070,8070,8070,0
|
|
20231221,174500,174813420,8070,8070,8070,8070,314
|
|
20231221,174400,174813420,8070,8070,8070,8070,0
|
|
20231221,174300,174813420,8070,8070,8070,8070,0
|
|
20231221,174200,174813420,8070,8070,8070,8070,0
|
|
20231221,174100,174813420,8070,8070,8070,8070,0
|
|
20231221,174000,174813420,8070,8070,8070,8070,0
|
|
20231221,173900,174813420,8070,8070,8070,8070,0
|
|
20231221,173800,174813420,8070,8070,8070,8070,0
|
|
20231221,173700,174813420,8070,8070,8070,8070,0
|
|
20231221,173600,174813420,8070,8070,8070,8070,0
|
|
20231221,173500,174813420,8070,8070,8070,8070,0
|
|
20231221,173400,174813420,8070,8070,8070,8070,0
|
|
20231221,173300,174813420,8070,8070,8070,8070,0
|
|
20231221,173200,174813420,8070,8070,8070,8070,0
|
|
20231221,173100,174813420,8070,8070,8070,8070,0
|
|
20231221,173000,174813420,8070,8070,8070,8070,0
|
|
20231221,172900,174813420,8070,8070,8070,8070,0
|
|
20231221,172800,174813420,8070,8070,8070,8070,0
|
|
20231221,172700,174813420,8070,8070,8070,8070,0
|
|
20231221,172600,174813420,8070,8070,8070,8070,0
|
|
20231221,172500,174813420,8070,8070,8070,8070,0
|
|
20231221,172400,174813420,8070,8070,8070,8070,0
|
|
20231221,172300,174813420,8070,8070,8070,8070,0
|
|
20231221,172200,174813420,8070,8070,8070,8070,0
|
|
20231221,172100,174813420,8070,8070,8070,8070,0
|
|
20231221,172000,174813420,8070,8070,8070,8070,0
|
|
20231221,171900,174813420,8070,8070,8070,8070,0
|
|
20231221,171800,174813420,8070,8070,8070,8070,0
|
|
20231221,171700,174813420,8070,8070,8070,8070,0
|
|
20231221,171600,174813420,8070,8070,8070,8070,0
|
|
20231221,171500,174813420,8070,8070,8070,8070,314
|
|
20231221,171400,174813420,8070,8070,8070,8070,0
|
|
20231221,171300,174813420,8070,8070,8070,8070,0
|
|
20231221,171200,174813420,8070,8070,8070,8070,0
|
|
20231221,171100,174813420,8070,8070,8070,8070,0
|
|
20231221,171000,174813420,8070,8070,8070,8070,0
|
|
20231221,170900,174813420,8070,8070,8070,8070,0
|
|
20231221,170800,174813420,8070,8070,8070,8070,0
|
|
20231221,170700,174813420,8070,8070,8070,8070,0
|
|
20231221,170600,174813420,8070,8070,8070,8070,0
|
|
20231221,170500,174813420,8070,8070,8070,8070,0
|
|
20231221,170400,174813420,8070,8070,8070,8070,0
|
|
20231221,170300,174813420,8070,8070,8070,8070,0
|
|
20231221,170200,174813420,8070,8070,8070,8070,0
|
|
20231221,170100,174813420,8070,8070,8070,8070,0
|
|
20231221,170000,174813420,8070,8070,8070,8070,0
|
|
20231221,165900,174813420,8070,8070,8070,8070,0
|
|
20231221,165800,174813420,8070,8070,8070,8070,0
|
|
20231221,165700,174813420,8070,8070,8070,8070,0
|
|
20231221,165600,174813420,8070,8070,8070,8070,0
|
|
20231221,165500,174813420,8070,8070,8070,8070,0
|
|
20231221,165400,174813420,8070,8070,8070,8070,0
|
|
20231221,165300,174813420,8070,8070,8070,8070,0
|
|
20231221,165200,174813420,8070,8070,8070,8070,0
|
|
20231221,165100,174813420,8070,8070,8070,8070,0
|
|
20231221,165000,174813420,8070,8070,8070,8070,0
|
|
20231221,164900,174813420,8070,8070,8070,8070,0
|
|
20231221,164800,174813420,8070,8070,8070,8070,0
|
|
20231221,164700,174813420,8070,8070,8070,8070,0
|
|
20231221,164600,174813420,8070,8070,8070,8070,0
|
|
20231221,164500,174813420,8070,8070,8070,8070,314
|
|
20231221,164400,174813420,8070,8070,8070,8070,0
|
|
20231221,164300,174813420,8070,8070,8070,8070,0
|
|
20231221,164200,174813420,8070,8070,8070,8070,0
|
|
20231221,164100,174813420,8070,8070,8070,8070,0
|
|
20231221,164000,174813420,8070,8070,8070,8070,0
|
|
20231221,163900,174813420,8070,8070,8070,8070,0
|
|
20231221,163800,174813420,8070,8070,8070,8070,0
|
|
20231221,163700,174813420,8070,8070,8070,8070,0
|
|
20231221,163600,174813420,8070,8070,8070,8070,0
|
|
20231221,163500,174813420,8070,8070,8070,8070,0
|
|
20231221,163400,174813420,8070,8070,8070,8070,0
|
|
20231221,163300,174813420,8070,8070,8070,8070,0
|
|
20231221,163200,174813420,8070,8070,8070,8070,0
|
|
20231221,163100,174813420,8070,8070,8070,8070,0
|
|
20231221,163000,174813420,8070,8070,8070,8070,0
|
|
20231221,162900,174813420,8070,8070,8070,8070,0
|
|
20231221,162800,174813420,8070,8070,8070,8070,0
|
|
20231221,162700,174813420,8070,8070,8070,8070,0
|
|
20231221,162600,174813420,8070,8070,8070,8070,0
|
|
20231221,162500,174813420,8070,8070,8070,8070,0
|
|
20231221,162400,174813420,8070,8070,8070,8070,0
|
|
20231221,162300,174813420,8070,8070,8070,8070,0
|
|
20231221,162200,174813420,8070,8070,8070,8070,0
|
|
20231221,162100,174813420,8070,8070,8070,8070,0
|
|
20231221,162000,174813420,8070,8070,8070,8070,0
|
|
20231221,161900,174813420,8070,8070,8070,8070,0
|
|
20231221,161800,174813420,8070,8070,8070,8070,0
|
|
20231221,161700,174813420,8070,8070,8070,8070,0
|
|
20231221,161600,174813420,8070,8070,8070,8070,0
|
|
20231221,161500,174813420,8070,8070,8070,8070,314
|
|
20231221,161400,174813420,8070,8070,8070,8070,0
|
|
20231221,161300,174813420,8070,8070,8070,8070,0
|
|
20231221,161200,174813420,8070,8070,8070,8070,0
|
|
20231221,161100,174813420,8070,8070,8070,8070,0
|
|
20231221,161000,174813420,8070,8070,8070,8070,0
|
|
20231221,160900,174813420,8070,8070,8070,8070,0
|
|
20231221,160800,174813420,8070,8070,8070,8070,0
|
|
20231221,160700,174813420,8070,8070,8070,8070,0
|
|
20231221,160600,174813420,8070,8070,8070,8070,0
|
|
20231221,160500,174813420,8070,8070,8070,8070,0
|
|
20231221,160400,174813420,8070,8070,8070,8070,0
|
|
20231221,160300,174813420,8070,8070,8070,8070,0
|
|
20231221,160200,174813420,8070,8070,8070,8070,0
|
|
20231221,160100,174813420,8070,8070,8070,8070,0
|
|
20231221,160000,174813420,8070,8070,8070,8070,0
|
|
20231221,155900,174813420,8070,8070,8070,8070,0
|
|
20231221,155800,174813420,8070,8070,8070,8070,0
|
|
20231221,155700,174813420,8070,8070,8070,8070,0
|
|
20231221,155600,174813420,8070,8070,8070,8070,0
|
|
20231221,155500,174813420,8070,8070,8070,8070,0
|
|
20231221,155400,174813420,8070,8070,8070,8070,0
|
|
20231221,155300,174813420,8070,8070,8070,8070,0
|
|
20231221,155200,174813420,8070,8070,8070,8070,0
|
|
20231221,155100,174813420,8070,8070,8070,8070,0
|
|
20231221,155000,174813420,8070,8070,8070,8070,0
|
|
20231221,154900,174813420,8070,8070,8070,8070,0
|
|
20231221,154800,174813420,8070,8070,8070,8070,0
|
|
20231221,154700,174813420,8070,8070,8070,8070,0
|
|
20231221,154600,174813420,8070,8070,8070,8070,0
|
|
20231221,154500,174813420,8070,8070,8070,8070,314
|
|
20231221,154400,174813420,8070,8070,8070,8070,0
|
|
20231221,154300,174813420,8070,8070,8070,8070,0
|
|
20231221,154200,174813420,8070,8070,8070,8070,0
|
|
20231221,154100,174813420,8070,8070,8070,8070,0
|
|
20231221,154000,174813420,8070,8070,8070,8070,0
|
|
20231221,153900,174813420,8070,8070,8070,8070,0
|
|
20231221,153800,174813420,8070,8070,8070,8070,0
|
|
20231221,153700,174813420,8070,8070,8070,8070,0
|
|
20231221,153600,174813420,8070,8070,8070,8070,0
|
|
20231221,153500,174813420,8070,8070,8070,8070,0
|
|
20231221,153400,174813420,8070,8070,8070,8070,0
|
|
20231221,153300,174813420,8070,8070,8070,8070,0
|
|
20231221,153200,174813420,8070,8070,8070,8070,0
|
|
20231221,153100,174813420,8070,8070,8070,8070,0
|
|
20231221,153000,174813420,8070,8070,8070,8070,314
|
|
20231221,152900,172279440,8050,8050,8050,8050,0
|
|
20231221,152800,172279440,8050,8050,8050,8050,0
|
|
20231221,152700,172279440,8050,8050,8050,8050,0
|
|
20231221,152600,172279440,8050,8050,8050,8050,0
|
|
20231221,152500,172279440,8050,8050,8050,8050,0
|
|
20231221,152400,172279440,8050,8050,8050,8050,0
|
|
20231221,152300,172279440,8050,8050,8050,8050,0
|
|
20231221,152200,172279440,8050,8050,8050,8050,0
|
|
20231221,152100,172279440,8050,8050,8050,8050,0
|
|
20231221,152000,172279440,8050,8050,8050,8050,0
|
|
20231221,151900,172279440,8050,8050,8050,8050,115
|
|
20231221,151800,171353690,8070,8070,8070,8070,4
|
|
20231221,151700,171321410,8050,8050,8050,8050,10
|
|
20231221,151600,171240910,8050,8050,8050,8050,0
|
|
20231221,151500,171240910,8050,8050,8050,8050,37
|
|
20231221,151400,170943060,8060,8060,8060,8060,0
|
|
20231221,151300,170943060,8060,8050,8060,8050,195
|
|
20231221,151200,169373300,8050,8050,8050,8050,62
|
|
20231221,151100,168874200,8050,8050,8050,8050,32
|
|
20231221,151000,168616600,8050,8050,8050,8050,0
|
|
20231221,150900,168616600,8050,8050,8050,8050,0
|
|
20231221,150800,168616600,8050,8050,8050,8050,0
|
|
20231221,150700,168616600,8050,8050,8050,8050,0
|
|
20231221,150600,168616600,8050,8070,8070,8050,600
|
|
20231221,150500,163780600,8060,8060,8060,8060,100
|
|
20231221,150400,162974600,8050,8050,8050,8050,0
|
|
20231221,150300,162974600,8050,8050,8050,8050,47
|
|
20231221,150200,162596250,8060,8060,8060,8060,501
|
|
20231221,150100,158558190,8060,8060,8060,8060,0
|
|
20231221,150000,158558190,8060,8060,8060,8060,0
|
|
20231221,145900,158558190,8060,8060,8060,8060,125
|
|
20231221,145800,157550690,8060,8060,8060,8060,0
|
|
20231221,145700,157550690,8060,8060,8060,8060,0
|
|
20231221,145600,157550690,8060,8060,8060,8060,0
|
|
20231221,145500,157550690,8060,8060,8060,8060,20
|
|
20231221,145400,157389490,8060,8060,8060,8060,0
|
|
20231221,145300,157389490,8060,8060,8060,8060,0
|
|
20231221,145200,157389490,8060,8060,8060,8060,56
|
|
20231221,145100,156938130,8060,8060,8060,8060,4
|
|
20231221,145000,156905890,8060,8060,8060,8060,70
|
|
20231221,144900,156341690,8060,8060,8060,8060,0
|
|
20231221,144800,156341690,8060,8060,8060,8060,0
|
|
20231221,144700,156341690,8060,8060,8060,8060,30
|
|
20231221,144600,156099890,8090,8090,8090,8090,0
|
|
20231221,144500,156099890,8090,8090,8090,8090,0
|
|
20231221,144400,156099890,8090,8090,8090,8090,1
|
|
20231221,144300,156091800,8090,8090,8090,8090,0
|
|
20231221,144200,156091800,8090,8070,8090,8070,1050
|
|
20231221,144100,147602170,8060,8060,8060,8060,2
|
|
20231221,144000,147586050,8060,8060,8060,8060,0
|
|
20231221,143900,147586050,8060,8060,8060,8060,1
|
|
20231221,143800,147577990,8050,8050,8050,8050,0
|
|
20231221,143700,147577990,8050,8050,8050,8050,41
|
|
20231221,143600,147247940,8060,8060,8060,8060,0
|
|
20231221,143500,147247940,8060,8060,8060,8060,0
|
|
20231221,143400,147247940,8060,8060,8060,8060,52
|
|
20231221,143300,146828820,8060,8060,8060,8060,0
|
|
20231221,143200,146828820,8060,8060,8060,8060,0
|
|
20231221,143100,146828820,8060,8060,8060,8060,0
|
|
20231221,143000,146828820,8060,8060,8060,8060,64
|
|
20231221,142900,146312980,8060,8060,8060,8060,0
|
|
20231221,142800,146312980,8060,8060,8060,8060,0
|
|
20231221,142700,146312980,8060,8060,8060,8060,0
|
|
20231221,142600,146312980,8060,8060,8060,8060,127
|
|
20231221,142500,145289360,8070,8070,8070,8070,0
|
|
20231221,142400,145289360,8070,8070,8070,8070,3
|
|
20231221,142300,145265150,8060,8060,8060,8060,0
|
|
20231221,142200,145265150,8060,8060,8060,8060,0
|
|
20231221,142100,145265150,8060,8060,8060,8060,0
|
|
20231221,142000,145265150,8060,8060,8060,8060,0
|
|
20231221,141900,145265150,8060,8060,8060,8060,0
|
|
20231221,141800,145265150,8060,8060,8060,8060,0
|
|
20231221,141700,145265150,8060,8060,8060,8060,0
|
|
20231221,141600,145265150,8060,8060,8060,8060,0
|
|
20231221,141500,145265150,8060,8060,8060,8060,250
|
|
20231221,141400,143250150,8050,8050,8050,8050,13
|
|
20231221,141300,143145500,8050,8050,8050,8050,0
|
|
20231221,141200,143145500,8050,8050,8050,8050,81
|
|
20231221,141100,142493450,8060,8060,8060,8060,0
|
|
20231221,141000,142493450,8060,8060,8060,8060,0
|
|
20231221,140900,142493450,8060,8060,8060,8060,661
|
|
20231221,140800,137165790,8060,8060,8060,8060,0
|
|
20231221,140700,137165790,8060,8060,8060,8060,0
|
|
20231221,140600,137165790,8060,8060,8060,8060,0
|
|
20231221,140500,137165790,8060,8060,8060,8060,0
|
|
20231221,140400,137165790,8060,8060,8060,8060,0
|
|
20231221,140300,137165790,8060,8060,8060,8060,0
|
|
20231221,140200,137165790,8060,8060,8060,8060,0
|
|
20231221,140100,137165790,8060,8060,8060,8060,0
|
|
20231221,140000,137165790,8060,8060,8060,8060,0
|
|
20231221,135900,137165790,8060,8060,8060,8060,0
|
|
20231221,135800,137165790,8060,8060,8060,8060,0
|
|
20231221,135700,137165790,8060,8060,8060,8060,0
|
|
20231221,135600,137165790,8060,8060,8060,8060,0
|
|
20231221,135500,137165790,8060,8060,8060,8060,0
|
|
20231221,135400,137165790,8060,8060,8060,8060,0
|
|
20231221,135300,137165790,8060,8060,8060,8060,0
|
|
20231221,135200,137165790,8060,8060,8060,8060,0
|
|
20231221,135100,137165790,8060,8060,8060,8060,0
|
|
20231221,135000,137165790,8060,8060,8060,8060,0
|
|
20231221,134900,137165790,8060,8060,8060,8060,0
|
|
20231221,134800,137165790,8060,8060,8060,8060,0
|
|
20231221,134700,137165790,8060,8060,8060,8060,0
|
|
20231221,134600,137165790,8060,8060,8060,8060,0
|
|
20231221,134500,137165790,8060,8060,8060,8060,0
|
|
20231221,134400,137165790,8060,8060,8060,8060,0
|
|
20231221,134300,137165790,8060,8060,8060,8060,1153
|
|
20231221,134200,127872610,8060,8060,8060,8060,1010
|
|
20231221,134100,119732010,8060,8060,8060,8060,0
|
|
20231221,134000,119732010,8060,8060,8060,8060,0
|
|
20231221,133900,119732010,8060,8060,8060,8060,26
|
|
20231221,133800,119522450,8050,8050,8050,8050,0
|
|
20231221,133700,119522450,8050,8050,8050,8050,0
|
|
20231221,133600,119522450,8050,8050,8050,8050,0
|
|
20231221,133500,119522450,8050,8060,8060,8050,50
|
|
20231221,133400,119119870,8060,8060,8060,8060,0
|
|
20231221,133300,119119870,8060,8060,8060,8060,572
|
|
20231221,133200,114509550,8070,8070,8070,8070,0
|
|
20231221,133100,114509550,8070,8070,8070,8070,0
|
|
20231221,133000,114509550,8070,8070,8070,8070,0
|
|
20231221,132900,114509550,8070,8070,8070,8070,0
|
|
20231221,132800,114509550,8070,8070,8070,8070,0
|
|
20231221,132700,114509550,8070,8070,8070,8070,0
|
|
20231221,132600,114509550,8070,8070,8070,8070,550
|
|
20231221,132500,110071050,8070,8070,8070,8070,0
|
|
20231221,132400,110071050,8070,8070,8070,8070,1
|
|
20231221,132300,110062980,8070,8070,8070,8070,0
|
|
20231221,132200,110062980,8070,8070,8070,8070,10
|
|
20231221,132100,109982280,8060,8060,8060,8060,0
|
|
20231221,132000,109982280,8060,8060,8060,8060,0
|
|
20231221,131900,109982280,8060,8060,8060,8060,0
|
|
20231221,131800,109982280,8060,8060,8060,8060,110
|
|
20231221,131700,109095680,8060,8060,8060,8060,0
|
|
20231221,131600,109095680,8060,8060,8060,8060,500
|
|
20231221,131500,105065680,8060,8060,8060,8060,0
|
|
20231221,131400,105065680,8060,8060,8060,8060,0
|
|
20231221,131300,105065680,8060,8060,8060,8060,0
|
|
20231221,131200,105065680,8060,8060,8060,8060,0
|
|
20231221,131100,105065680,8060,8060,8060,8060,0
|
|
20231221,131000,105065680,8060,8060,8060,8060,0
|
|
20231221,130900,105065680,8060,8060,8060,8060,0
|
|
20231221,130800,105065680,8060,8060,8060,8060,25
|
|
20231221,130700,104864180,8060,8060,8060,8060,0
|
|
20231221,130600,104864180,8060,8060,8060,8060,1
|
|
20231221,130500,104856120,8060,8060,8060,8060,0
|
|
20231221,130400,104856120,8060,8060,8060,8060,0
|
|
20231221,130300,104856120,8060,8050,8060,8050,148
|
|
20231221,130200,103663720,8050,8050,8050,8050,0
|
|
20231221,130100,103663720,8050,8050,8050,8050,0
|
|
20231221,130000,103663720,8050,8050,8050,8050,70
|
|
20231221,125900,103100220,8050,8050,8050,8050,0
|
|
20231221,125800,103100220,8050,8050,8050,8050,0
|
|
20231221,125700,103100220,8050,8050,8050,8050,35
|
|
20231221,125600,102818470,8040,8050,8050,8040,2
|
|
20231221,125500,102802380,8040,8040,8040,8040,500
|
|
20231221,125400,98782380,8040,8040,8040,8040,9
|
|
20231221,125300,98710020,8040,8040,8040,8040,0
|
|
20231221,125200,98710020,8040,8040,8040,8040,0
|
|
20231221,125100,98710020,8040,8040,8040,8040,0
|
|
20231221,125000,98710020,8040,8040,8040,8040,0
|
|
20231221,124900,98710020,8040,8040,8040,8040,0
|
|
20231221,124800,98710020,8040,8040,8040,8040,41
|
|
20231221,124700,98380380,8040,8040,8040,8040,550
|
|
20231221,124600,93958380,8050,8050,8050,8050,540
|
|
20231221,124500,89611380,8060,8060,8060,8060,0
|
|
20231221,124400,89611380,8060,8060,8060,8060,16
|
|
20231221,124300,89482420,8060,8060,8060,8060,0
|
|
20231221,124200,89482420,8060,8060,8060,8060,0
|
|
20231221,124100,89482420,8060,8060,8060,8060,0
|
|
20231221,124000,89482420,8060,8060,8060,8060,0
|
|
20231221,123900,89482420,8060,8060,8060,8060,0
|
|
20231221,123800,89482420,8060,8060,8060,8060,0
|
|
20231221,123700,89482420,8060,8060,8060,8060,0
|
|
20231221,123600,89482420,8060,8060,8060,8060,0
|
|
20231221,123500,89482420,8060,8060,8060,8060,0
|
|
20231221,123400,89482420,8060,8060,8060,8060,2
|
|
20231221,123300,89466300,8060,8060,8060,8060,2
|
|
20231221,123200,89450180,8050,8050,8050,8050,43
|
|
20231221,123100,89104030,8050,8050,8050,8050,0
|
|
20231221,123000,89104030,8050,8050,8050,8050,0
|
|
20231221,122900,89104030,8050,8050,8050,8050,100
|
|
20231221,122800,88299030,8050,8050,8050,8050,76
|
|
20231221,122700,87687230,8060,8060,8060,8060,0
|
|
20231221,122600,87687230,8060,8060,8060,8060,0
|
|
20231221,122500,87687230,8060,8060,8060,8060,0
|
|
20231221,122400,87687230,8060,8060,8060,8060,0
|
|
20231221,122300,87687230,8060,8060,8060,8060,9
|
|
20231221,122200,87614690,8060,8060,8060,8060,0
|
|
20231221,122100,87614690,8060,8060,8060,8060,14
|
|
20231221,122000,87501850,8070,8070,8070,8070,0
|
|
20231221,121900,87501850,8070,8070,8070,8070,0
|
|
20231221,121800,87501850,8070,8070,8070,8070,1
|
|
20231221,121700,87493780,8070,8050,8070,8050,232
|
|
20231221,121600,85625980,8050,8050,8050,8050,233
|
|
20231221,121500,83750330,8060,8060,8060,8060,5
|
|
20231221,121400,83710030,8060,8060,8060,8060,0
|
|
20231221,121300,83710030,8060,8060,8060,8060,0
|
|
20231221,121200,83710030,8060,8060,8060,8060,238
|
|
20231221,121100,81791750,8060,8060,8060,8060,0
|
|
20231221,121000,81791750,8060,8060,8060,8060,0
|
|
20231221,120900,81791750,8060,8060,8060,8060,0
|
|
20231221,120800,81791750,8060,8060,8060,8060,10
|
|
20231221,120700,81711150,8060,8060,8060,8060,0
|
|
20231221,120600,81711150,8060,8060,8060,8060,0
|
|
20231221,120500,81711150,8060,8060,8060,8060,10
|
|
20231221,120400,81630550,8060,8060,8060,8060,0
|
|
20231221,120300,81630550,8060,8060,8060,8060,0
|
|
20231221,120200,81630550,8060,8060,8060,8060,0
|
|
20231221,120100,81630550,8060,8060,8060,8060,0
|
|
20231221,120000,81630550,8060,8060,8060,8060,0
|
|
20231221,115900,81630550,8060,8060,8060,8060,0
|
|
20231221,115800,81630550,8060,8060,8060,8060,0
|
|
20231221,115700,81630550,8060,8060,8060,8060,1
|
|
20231221,115600,81622490,8050,8050,8050,8050,0
|
|
20231221,115500,81622490,8050,8050,8050,8050,0
|
|
20231221,115400,81622490,8050,8050,8050,8050,0
|
|
20231221,115300,81622490,8050,8050,8050,8050,0
|
|
20231221,115200,81622490,8050,8050,8050,8050,42
|
|
20231221,115100,81284390,8060,8060,8060,8060,0
|
|
20231221,115000,81284390,8060,8060,8060,8060,30
|
|
20231221,114900,81042590,8050,8050,8050,8050,0
|
|
20231221,114800,81042590,8050,8050,8050,8050,0
|
|
20231221,114700,81042590,8050,8050,8050,8050,0
|
|
20231221,114600,81042590,8050,8050,8050,8050,0
|
|
20231221,114500,81042590,8050,8050,8050,8050,0
|
|
20231221,114400,81042590,8050,8050,8050,8050,86
|
|
20231221,114300,80350290,8060,8060,8060,8060,3
|
|
20231221,114200,80326110,8070,8070,8070,8070,0
|
|
20231221,114100,80326110,8070,8070,8070,8070,0
|
|
20231221,114000,80326110,8070,8070,8070,8070,2
|
|
20231221,113900,80309970,8070,8070,8070,8070,36
|
|
20231221,113800,80019450,8050,8050,8050,8050,0
|
|
20231221,113700,80019450,8050,8050,8050,8050,1
|
|
20231221,113600,80011400,8050,8050,8050,8050,0
|
|
20231221,113500,80011400,8050,8050,8050,8050,47
|
|
20231221,113400,79633050,8060,8070,8070,8060,67
|
|
20231221,113300,79092370,8050,8050,8050,8050,0
|
|
20231221,113200,79092370,8050,8050,8050,8050,0
|
|
20231221,113100,79092370,8050,8050,8050,8050,0
|
|
20231221,113000,79092370,8050,8050,8050,8050,0
|
|
20231221,112900,79092370,8050,8050,8050,8050,0
|
|
20231221,112800,79092370,8050,8050,8050,8050,50
|
|
20231221,112700,78689870,8050,8050,8050,8050,0
|
|
20231221,112600,78689870,8050,8050,8050,8050,0
|
|
20231221,112500,78689870,8050,8050,8050,8050,0
|
|
20231221,112400,78689870,8050,8050,8050,8050,0
|
|
20231221,112300,78689870,8050,8050,8050,8050,0
|
|
20231221,112200,78689870,8050,8050,8050,8050,100
|
|
20231221,112100,77884870,8050,8060,8060,8050,48
|
|
20231221,112000,77498460,8050,8050,8050,8050,0
|
|
20231221,111900,77498460,8050,8050,8050,8050,0
|
|
20231221,111800,77498460,8050,8050,8050,8050,0
|
|
20231221,111700,77498460,8050,8050,8050,8050,0
|
|
20231221,111600,77498460,8050,8050,8050,8050,0
|
|
20231221,111500,77498460,8050,8050,8050,8050,0
|
|
20231221,111400,77498460,8050,8050,8050,8050,0
|
|
20231221,111300,77498460,8050,8050,8050,8050,0
|
|
20231221,111200,77498460,8050,8050,8050,8050,400
|
|
20231221,111100,74278460,8050,8050,8050,8050,0
|
|
20231221,111000,74278460,8050,8050,8050,8050,0
|
|
20231221,110900,74278460,8050,8050,8050,8050,0
|
|
20231221,110800,74278460,8050,8050,8050,8050,91
|
|
20231221,110700,73545910,8080,8080,8080,8080,0
|
|
20231221,110600,73545910,8080,8080,8080,8080,0
|
|
20231221,110500,73545910,8080,8080,8080,8080,0
|
|
20231221,110400,73545910,8080,8080,8080,8080,0
|
|
20231221,110300,73545910,8080,8080,8080,8080,11
|
|
20231221,110200,73457030,8070,8070,8070,8070,0
|
|
20231221,110100,73457030,8070,8070,8070,8070,100
|
|
20231221,110000,72650030,8050,8050,8050,8050,348
|
|
20231221,105900,69848630,8050,8050,8050,8050,964
|
|
20231221,105800,62088430,8050,8050,8050,8050,48
|
|
20231221,105700,61702030,8080,8080,8080,8080,0
|
|
20231221,105600,61702030,8080,8060,8080,8060,16
|
|
20231221,105500,61573050,8060,8060,8060,8060,0
|
|
20231221,105400,61573050,8060,8060,8060,8060,2
|
|
20231221,105300,61556930,8080,8080,8080,8080,1
|
|
20231221,105200,61548850,8030,8030,8030,8030,0
|
|
20231221,105100,61548850,8030,8030,8030,8030,0
|
|
20231221,105000,61548850,8030,8030,8030,8030,0
|
|
20231221,104900,61548850,8030,8030,8030,8030,0
|
|
20231221,104800,61548850,8030,8030,8030,8030,0
|
|
20231221,104700,61548850,8030,8040,8040,8030,500
|
|
20231221,104600,57529710,8040,8040,8040,8040,0
|
|
20231221,104500,57529710,8040,8040,8040,8040,0
|
|
20231221,104400,57529710,8040,8040,8040,8040,0
|
|
20231221,104300,57529710,8040,8050,8050,8040,61
|
|
20231221,104200,57038770,8040,8040,8040,8040,0
|
|
20231221,104100,57038770,8040,8040,8040,8040,0
|
|
20231221,104000,57038770,8040,8050,8050,8030,1094
|
|
20231221,103900,48246740,8050,8050,8050,8050,1593
|
|
20231221,103800,35423090,8060,8060,8060,8060,0
|
|
20231221,103700,35423090,8060,8060,8060,8060,0
|
|
20231221,103600,35423090,8060,8060,8060,8060,1
|
|
20231221,103500,35415030,8060,8060,8060,8060,3
|
|
20231221,103400,35390850,8060,8060,8060,8060,419
|
|
20231221,103300,32013710,8070,8070,8070,8070,260
|
|
20231221,103200,29915510,8080,8080,8080,8080,0
|
|
20231221,103100,29915510,8080,8080,8080,8080,0
|
|
20231221,103000,29915510,8080,8080,8080,8080,0
|
|
20231221,102900,29915510,8080,8080,8080,8080,0
|
|
20231221,102800,29915510,8080,8080,8080,8080,0
|
|
20231221,102700,29915510,8080,8080,8080,8080,0
|
|
20231221,102600,29915510,8080,8080,8080,8080,0
|
|
20231221,102500,29915510,8080,8080,8080,8080,0
|
|
20231221,102400,29915510,8080,8080,8080,8080,0
|
|
20231221,102300,29915510,8080,8080,8080,8080,20
|
|
20231221,102200,29753910,8070,8070,8070,8070,0
|
|
20231221,102100,29753910,8070,8070,8070,8070,0
|
|
20231221,102000,29753910,8070,8070,8070,8070,122
|
|
20231221,101900,28769370,8070,8070,8070,8070,0
|
|
20231221,101800,28769370,8070,8070,8070,8070,0
|
|
20231221,101700,28769370,8070,8070,8070,8070,0
|
|
20231221,101600,28769370,8070,8070,8070,8070,0
|
|
20231221,101500,28769370,8070,8070,8070,8070,0
|
|
20231221,101400,28769370,8070,8070,8070,8070,0
|
|
20231221,101300,28769370,8070,8070,8070,8070,94
|
|
20231221,101200,28010790,8080,8080,8080,8080,0
|
|
20231221,101100,28010790,8080,8080,8080,8080,0
|
|
20231221,101000,28010790,8080,8080,8080,8080,7
|
|
20231221,100900,27954230,8070,8070,8070,8070,0
|
|
20231221,100800,27954230,8070,8070,8070,8070,47
|
|
20231221,100700,27574940,8090,8090,8090,8090,1
|
|
20231221,100600,27566850,8070,8070,8070,8070,69
|
|
20231221,100500,27010020,8080,8090,8090,8080,12
|
|
20231221,100400,26913040,8090,8090,8090,8090,0
|
|
20231221,100300,26913040,8090,8090,8090,8090,0
|
|
20231221,100200,26913040,8090,8090,8090,8090,0
|
|
20231221,100100,26913040,8090,8090,8090,8090,0
|
|
20231221,100000,26913040,8090,8090,8090,8090,50
|
|
20231221,095900,26508540,8110,8110,8110,8110,2
|
|
20231221,095800,26492320,8070,8090,8090,8070,1391
|
|
20231221,095700,15253970,8100,8100,8100,8100,0
|
|
20231221,095600,15253970,8100,8100,8100,8100,0
|
|
20231221,095500,15253970,8100,8100,8100,8100,0
|
|
20231221,095400,15253970,8100,8100,8100,8100,0
|
|
20231221,095300,15253970,8100,8100,8100,8100,7
|
|
20231221,095200,15197270,8100,8100,8100,8100,0
|
|
20231221,095100,15197270,8100,8100,8100,8100,30
|
|
20231221,095000,14954270,8100,8100,8100,8100,0
|
|
20231221,094900,14954270,8100,8100,8100,8100,0
|
|
20231221,094800,14954270,8100,8100,8100,8100,0
|
|
20231221,094700,14954270,8100,8100,8100,8100,0
|
|
20231221,094600,14954270,8100,8100,8100,8100,0
|
|
20231221,094500,14954270,8100,8100,8100,8100,0
|
|
20231221,094400,14954270,8100,8100,8100,8100,10
|
|
20231221,094300,14873270,8110,8110,8110,8110,1
|
|
20231221,094200,14865160,8110,8110,8110,8110,0
|
|
20231221,094100,14865160,8110,8110,8110,8110,0
|
|
20231221,094000,14865160,8110,8110,8110,8110,35
|
|
20231221,093900,14581310,8110,8110,8110,8110,4
|
|
20231221,093800,14548870,8110,8110,8110,8110,4
|
|
20231221,093700,14516430,8110,8110,8110,8110,1
|
|
20231221,093600,14508320,8080,8080,8080,8080,0
|
|
20231221,093500,14508320,8080,8080,8080,8080,0
|
|
20231221,093400,14508320,8080,8080,8080,8080,0
|
|
20231221,093300,14508320,8080,8080,8080,8080,44
|
|
20231221,093200,14152800,8080,8100,8100,8080,13
|
|
20231221,093100,14047630,8090,8090,8090,8090,0
|
|
20231221,093000,14047630,8090,8110,8110,8090,100
|
|
20231221,092900,13237700,8120,8120,8120,8120,0
|
|
20231221,092800,13237700,8120,8120,8120,8120,1
|
|
20231221,092700,13229580,8100,8100,8100,8100,0
|
|
20231221,092600,13229580,8100,8100,8100,8100,0
|
|
20231221,092500,13229580,8100,8100,8100,8100,0
|
|
20231221,092400,13229580,8100,8100,8100,8100,10
|
|
20231221,092300,13148580,8100,8100,8100,8100,0
|
|
20231221,092200,13148580,8100,8100,8100,8100,0
|
|
20231221,092100,13148580,8100,8100,8100,8100,41
|
|
20231221,092000,12816480,8110,8110,8110,8110,0
|
|
20231221,091900,12816480,8110,8110,8110,8110,0
|
|
20231221,091800,12816480,8110,8110,8110,8110,18
|
|
20231221,091700,12670500,8110,8110,8110,8110,0
|
|
20231221,091600,12670500,8110,8110,8110,8110,0
|
|
20231221,091500,12670500,8110,8110,8110,8110,0
|
|
20231221,091400,12670500,8110,8110,8110,8110,0
|
|
20231221,091300,12670500,8110,8110,8110,8110,0
|
|
20231221,091200,12670500,8110,8110,8110,8110,0
|
|
20231221,091100,12670500,8110,8110,8110,8110,0
|
|
20231221,091000,12670500,8110,8110,8110,8110,3
|
|
20231221,090900,12646170,8120,8120,8120,8120,0
|
|
20231221,090800,12646170,8120,8120,8120,8120,0
|
|
20231221,090700,12646170,8120,8120,8120,8120,0
|
|
20231221,090600,12646170,8120,8120,8120,8120,622
|
|
20231221,090500,7595530,8140,8140,8140,8140,0
|
|
20231221,090400,7595530,8140,8140,8140,8140,0
|
|
20231221,090300,7595530,8140,8140,8140,8140,13
|
|
20231221,090200,7489710,8110,8110,8110,8110,0
|
|
20231221,090100,7489710,8110,8110,8110,8110,0
|
|
20231221,090000,7489710,8110,8150,8150,8110,919
|