618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191500,291479350,8030,8030,8030,8030,749
|
|
20231222,191400,291479350,8030,8030,8030,8030,0
|
|
20231222,191300,291479350,8030,8030,8030,8030,0
|
|
20231222,191200,291479350,8030,8030,8030,8030,0
|
|
20231222,191100,291479350,8030,8030,8030,8030,0
|
|
20231222,191000,291479350,8030,8030,8030,8030,0
|
|
20231222,190900,291479350,8030,8030,8030,8030,0
|
|
20231222,190800,291479350,8030,8030,8030,8030,0
|
|
20231222,190700,291479350,8030,8030,8030,8030,0
|
|
20231222,190600,291479350,8030,8030,8030,8030,0
|
|
20231222,190500,291479350,8030,8030,8030,8030,0
|
|
20231222,190400,291479350,8030,8030,8030,8030,0
|
|
20231222,190300,291479350,8030,8030,8030,8030,0
|
|
20231222,190200,291479350,8030,8030,8030,8030,0
|
|
20231222,190100,291479350,8030,8030,8030,8030,0
|
|
20231222,190000,291479350,8030,8030,8030,8030,0
|
|
20231222,185900,291479350,8030,8030,8030,8030,0
|
|
20231222,185800,291479350,8030,8030,8030,8030,0
|
|
20231222,185700,291479350,8030,8030,8030,8030,0
|
|
20231222,185600,291479350,8030,8030,8030,8030,0
|
|
20231222,185500,291479350,8030,8030,8030,8030,0
|
|
20231222,185400,291479350,8030,8030,8030,8030,0
|
|
20231222,185300,291479350,8030,8030,8030,8030,0
|
|
20231222,185200,291479350,8030,8030,8030,8030,0
|
|
20231222,185100,291479350,8030,8030,8030,8030,0
|
|
20231222,185000,291479350,8030,8030,8030,8030,0
|
|
20231222,184900,291479350,8030,8030,8030,8030,0
|
|
20231222,184800,291479350,8030,8030,8030,8030,0
|
|
20231222,184700,291479350,8030,8030,8030,8030,0
|
|
20231222,184600,291479350,8030,8030,8030,8030,0
|
|
20231222,184500,291479350,8030,8030,8030,8030,749
|
|
20231222,184400,291479350,8030,8030,8030,8030,0
|
|
20231222,184300,291479350,8030,8030,8030,8030,0
|
|
20231222,184200,291479350,8030,8030,8030,8030,0
|
|
20231222,184100,291479350,8030,8030,8030,8030,0
|
|
20231222,184000,291479350,8030,8030,8030,8030,0
|
|
20231222,183900,291479350,8030,8030,8030,8030,0
|
|
20231222,183800,291479350,8030,8030,8030,8030,0
|
|
20231222,183700,291479350,8030,8030,8030,8030,0
|
|
20231222,183600,291479350,8030,8030,8030,8030,0
|
|
20231222,183500,291479350,8030,8030,8030,8030,0
|
|
20231222,183400,291479350,8030,8030,8030,8030,0
|
|
20231222,183300,291479350,8030,8030,8030,8030,0
|
|
20231222,183200,291479350,8030,8030,8030,8030,0
|
|
20231222,183100,291479350,8030,8030,8030,8030,0
|
|
20231222,183000,291479350,8030,8030,8030,8030,0
|
|
20231222,182900,291479350,8030,8030,8030,8030,0
|
|
20231222,182800,291479350,8030,8030,8030,8030,0
|
|
20231222,182700,291479350,8030,8030,8030,8030,0
|
|
20231222,182600,291479350,8030,8030,8030,8030,0
|
|
20231222,182500,291479350,8030,8030,8030,8030,0
|
|
20231222,182400,291479350,8030,8030,8030,8030,0
|
|
20231222,182300,291479350,8030,8030,8030,8030,0
|
|
20231222,182200,291479350,8030,8030,8030,8030,0
|
|
20231222,182100,291479350,8030,8030,8030,8030,0
|
|
20231222,182000,291479350,8030,8030,8030,8030,0
|
|
20231222,181900,291479350,8030,8030,8030,8030,0
|
|
20231222,181800,291479350,8030,8030,8030,8030,0
|
|
20231222,181700,291479350,8030,8030,8030,8030,0
|
|
20231222,181600,291479350,8030,8030,8030,8030,0
|
|
20231222,181500,291479350,8030,8030,8030,8030,749
|
|
20231222,181400,291479350,8030,8030,8030,8030,0
|
|
20231222,181300,291479350,8030,8030,8030,8030,0
|
|
20231222,181200,291479350,8030,8030,8030,8030,0
|
|
20231222,181100,291479350,8030,8030,8030,8030,0
|
|
20231222,181000,291479350,8030,8030,8030,8030,0
|
|
20231222,180900,291479350,8030,8030,8030,8030,0
|
|
20231222,180800,291479350,8030,8030,8030,8030,0
|
|
20231222,180700,291479350,8030,8030,8030,8030,0
|
|
20231222,180600,291479350,8030,8030,8030,8030,0
|
|
20231222,180500,291479350,8030,8030,8030,8030,0
|
|
20231222,180400,291479350,8030,8030,8030,8030,0
|
|
20231222,180300,291479350,8030,8030,8030,8030,0
|
|
20231222,180200,291479350,8030,8030,8030,8030,0
|
|
20231222,180100,291479350,8030,8030,8030,8030,0
|
|
20231222,180000,291479350,8030,8030,8030,8030,0
|
|
20231222,175900,291479350,8030,8030,8030,8030,0
|
|
20231222,175800,291479350,8030,8030,8030,8030,0
|
|
20231222,175700,291479350,8030,8030,8030,8030,0
|
|
20231222,175600,291479350,8030,8030,8030,8030,0
|
|
20231222,175500,291479350,8030,8030,8030,8030,0
|
|
20231222,175400,291479350,8030,8030,8030,8030,0
|
|
20231222,175300,291479350,8030,8030,8030,8030,0
|
|
20231222,175200,291479350,8030,8030,8030,8030,0
|
|
20231222,175100,291479350,8030,8030,8030,8030,0
|
|
20231222,175000,291479350,8030,8030,8030,8030,0
|
|
20231222,174900,291479350,8030,8030,8030,8030,0
|
|
20231222,174800,291479350,8030,8030,8030,8030,0
|
|
20231222,174700,291479350,8030,8030,8030,8030,0
|
|
20231222,174600,291479350,8030,8030,8030,8030,0
|
|
20231222,174500,291479350,8030,8030,8030,8030,749
|
|
20231222,174400,291479350,8030,8030,8030,8030,0
|
|
20231222,174300,291479350,8030,8030,8030,8030,0
|
|
20231222,174200,291479350,8030,8030,8030,8030,0
|
|
20231222,174100,291479350,8030,8030,8030,8030,0
|
|
20231222,174000,291479350,8030,8030,8030,8030,0
|
|
20231222,173900,291479350,8030,8030,8030,8030,0
|
|
20231222,173800,291479350,8030,8030,8030,8030,0
|
|
20231222,173700,291479350,8030,8030,8030,8030,0
|
|
20231222,173600,291479350,8030,8030,8030,8030,0
|
|
20231222,173500,291479350,8030,8030,8030,8030,0
|
|
20231222,173400,291479350,8030,8030,8030,8030,0
|
|
20231222,173300,291479350,8030,8030,8030,8030,0
|
|
20231222,173200,291479350,8030,8030,8030,8030,0
|
|
20231222,173100,291479350,8030,8030,8030,8030,0
|
|
20231222,173000,291479350,8030,8030,8030,8030,0
|
|
20231222,172900,291479350,8030,8030,8030,8030,0
|
|
20231222,172800,291479350,8030,8030,8030,8030,0
|
|
20231222,172700,291479350,8030,8030,8030,8030,0
|
|
20231222,172600,291479350,8030,8030,8030,8030,0
|
|
20231222,172500,291479350,8030,8030,8030,8030,0
|
|
20231222,172400,291479350,8030,8030,8030,8030,0
|
|
20231222,172300,291479350,8030,8030,8030,8030,0
|
|
20231222,172200,291479350,8030,8030,8030,8030,0
|
|
20231222,172100,291479350,8030,8030,8030,8030,0
|
|
20231222,172000,291479350,8030,8030,8030,8030,0
|
|
20231222,171900,291479350,8030,8030,8030,8030,0
|
|
20231222,171800,291479350,8030,8030,8030,8030,0
|
|
20231222,171700,291479350,8030,8030,8030,8030,0
|
|
20231222,171600,291479350,8030,8030,8030,8030,0
|
|
20231222,171500,291479350,8030,8030,8030,8030,749
|
|
20231222,171400,291479350,8030,8030,8030,8030,0
|
|
20231222,171300,291479350,8030,8030,8030,8030,0
|
|
20231222,171200,291479350,8030,8030,8030,8030,0
|
|
20231222,171100,291479350,8030,8030,8030,8030,0
|
|
20231222,171000,291479350,8030,8030,8030,8030,0
|
|
20231222,170900,291479350,8030,8030,8030,8030,0
|
|
20231222,170800,291479350,8030,8030,8030,8030,0
|
|
20231222,170700,291479350,8030,8030,8030,8030,0
|
|
20231222,170600,291479350,8030,8030,8030,8030,0
|
|
20231222,170500,291479350,8030,8030,8030,8030,0
|
|
20231222,170400,291479350,8030,8030,8030,8030,0
|
|
20231222,170300,291479350,8030,8030,8030,8030,0
|
|
20231222,170200,291479350,8030,8030,8030,8030,0
|
|
20231222,170100,291479350,8030,8030,8030,8030,0
|
|
20231222,170000,291479350,8030,8030,8030,8030,0
|
|
20231222,165900,291479350,8030,8030,8030,8030,0
|
|
20231222,165800,291479350,8030,8030,8030,8030,0
|
|
20231222,165700,291479350,8030,8030,8030,8030,0
|
|
20231222,165600,291479350,8030,8030,8030,8030,0
|
|
20231222,165500,291479350,8030,8030,8030,8030,0
|
|
20231222,165400,291479350,8030,8030,8030,8030,0
|
|
20231222,165300,291479350,8030,8030,8030,8030,0
|
|
20231222,165200,291479350,8030,8030,8030,8030,0
|
|
20231222,165100,291479350,8030,8030,8030,8030,0
|
|
20231222,165000,291479350,8030,8030,8030,8030,0
|
|
20231222,164900,291479350,8030,8030,8030,8030,0
|
|
20231222,164800,291479350,8030,8030,8030,8030,0
|
|
20231222,164700,291479350,8030,8030,8030,8030,0
|
|
20231222,164600,291479350,8030,8030,8030,8030,0
|
|
20231222,164500,291479350,8030,8030,8030,8030,749
|
|
20231222,164400,291479350,8030,8030,8030,8030,0
|
|
20231222,164300,291479350,8030,8030,8030,8030,0
|
|
20231222,164200,291479350,8030,8030,8030,8030,0
|
|
20231222,164100,291479350,8030,8030,8030,8030,0
|
|
20231222,164000,291479350,8030,8030,8030,8030,0
|
|
20231222,163900,291479350,8030,8030,8030,8030,0
|
|
20231222,163800,291479350,8030,8030,8030,8030,0
|
|
20231222,163700,291479350,8030,8030,8030,8030,0
|
|
20231222,163600,291479350,8030,8030,8030,8030,0
|
|
20231222,163500,291479350,8030,8030,8030,8030,0
|
|
20231222,163400,291479350,8030,8030,8030,8030,0
|
|
20231222,163300,291479350,8030,8030,8030,8030,0
|
|
20231222,163200,291479350,8030,8030,8030,8030,0
|
|
20231222,163100,291479350,8030,8030,8030,8030,0
|
|
20231222,163000,291479350,8030,8030,8030,8030,0
|
|
20231222,162900,291479350,8030,8030,8030,8030,0
|
|
20231222,162800,291479350,8030,8030,8030,8030,0
|
|
20231222,162700,291479350,8030,8030,8030,8030,0
|
|
20231222,162600,291479350,8030,8030,8030,8030,0
|
|
20231222,162500,291479350,8030,8030,8030,8030,0
|
|
20231222,162400,291479350,8030,8030,8030,8030,0
|
|
20231222,162300,291479350,8030,8030,8030,8030,0
|
|
20231222,162200,291479350,8030,8030,8030,8030,0
|
|
20231222,162100,291479350,8030,8030,8030,8030,0
|
|
20231222,162000,291479350,8030,8030,8030,8030,0
|
|
20231222,161900,291479350,8030,8030,8030,8030,0
|
|
20231222,161800,291479350,8030,8030,8030,8030,0
|
|
20231222,161700,291479350,8030,8030,8030,8030,0
|
|
20231222,161600,291479350,8030,8030,8030,8030,0
|
|
20231222,161500,291479350,8030,8030,8030,8030,749
|
|
20231222,161400,291479350,8030,8030,8030,8030,0
|
|
20231222,161300,291479350,8030,8030,8030,8030,0
|
|
20231222,161200,291479350,8030,8030,8030,8030,0
|
|
20231222,161100,291479350,8030,8030,8030,8030,0
|
|
20231222,161000,291479350,8030,8030,8030,8030,0
|
|
20231222,160900,291479350,8030,8030,8030,8030,0
|
|
20231222,160800,291479350,8030,8030,8030,8030,0
|
|
20231222,160700,291479350,8030,8030,8030,8030,0
|
|
20231222,160600,291479350,8030,8030,8030,8030,0
|
|
20231222,160500,291479350,8030,8030,8030,8030,0
|
|
20231222,160400,291479350,8030,8030,8030,8030,0
|
|
20231222,160300,291479350,8030,8030,8030,8030,0
|
|
20231222,160200,291479350,8030,8030,8030,8030,0
|
|
20231222,160100,291479350,8030,8030,8030,8030,0
|
|
20231222,160000,291479350,8030,8030,8030,8030,0
|
|
20231222,155900,291479350,8030,8030,8030,8030,0
|
|
20231222,155800,291479350,8030,8030,8030,8030,0
|
|
20231222,155700,291479350,8030,8030,8030,8030,0
|
|
20231222,155600,291479350,8030,8030,8030,8030,0
|
|
20231222,155500,291479350,8030,8030,8030,8030,0
|
|
20231222,155400,291479350,8030,8030,8030,8030,0
|
|
20231222,155300,291479350,8030,8030,8030,8030,0
|
|
20231222,155200,291479350,8030,8030,8030,8030,0
|
|
20231222,155100,291479350,8030,8030,8030,8030,0
|
|
20231222,155000,291479350,8030,8030,8030,8030,0
|
|
20231222,154900,291479350,8030,8030,8030,8030,0
|
|
20231222,154800,291479350,8030,8030,8030,8030,0
|
|
20231222,154700,291479350,8030,8030,8030,8030,0
|
|
20231222,154600,291479350,8030,8030,8030,8030,0
|
|
20231222,154500,291479350,8030,8030,8030,8030,749
|
|
20231222,154400,291479350,8030,8030,8030,8030,0
|
|
20231222,154300,291479350,8030,8030,8030,8030,0
|
|
20231222,154200,291479350,8030,8030,8030,8030,0
|
|
20231222,154100,291479350,8030,8030,8030,8030,0
|
|
20231222,154000,291479350,8030,8030,8030,8030,0
|
|
20231222,153900,291479350,8030,8030,8030,8030,0
|
|
20231222,153800,291479350,8030,8030,8030,8030,0
|
|
20231222,153700,291479350,8030,8030,8030,8030,0
|
|
20231222,153600,291479350,8030,8030,8030,8030,0
|
|
20231222,153500,291479350,8030,8030,8030,8030,0
|
|
20231222,153400,291479350,8030,8030,8030,8030,0
|
|
20231222,153300,291479350,8030,8030,8030,8030,0
|
|
20231222,153200,291479350,8030,8030,8030,8030,0
|
|
20231222,153100,291479350,8030,8030,8030,8030,0
|
|
20231222,153000,291479350,8030,8030,8030,8030,749
|
|
20231222,152900,285464880,8040,8040,8040,8040,0
|
|
20231222,152800,285464880,8040,8040,8040,8040,0
|
|
20231222,152700,285464880,8040,8040,8040,8040,0
|
|
20231222,152600,285464880,8040,8040,8040,8040,0
|
|
20231222,152500,285464880,8040,8040,8040,8040,0
|
|
20231222,152400,285464880,8040,8040,8040,8040,0
|
|
20231222,152300,285464880,8040,8040,8040,8040,0
|
|
20231222,152200,285464880,8040,8040,8040,8040,0
|
|
20231222,152100,285464880,8040,8040,8040,8040,0
|
|
20231222,152000,285464880,8040,8040,8040,8040,0
|
|
20231222,151900,285464880,8040,8010,8040,8000,140
|
|
20231222,151800,284342990,8010,8010,8010,8010,16
|
|
20231222,151700,284214830,8010,8010,8010,8010,22
|
|
20231222,151600,284038610,8020,8020,8020,8020,10
|
|
20231222,151500,283958410,7990,8010,8020,7990,3110
|
|
20231222,151400,259098130,8020,8020,8020,8020,0
|
|
20231222,151300,259098130,8020,8020,8020,8020,0
|
|
20231222,151200,259098130,8020,8010,8020,8000,151
|
|
20231222,151100,257888780,8010,8010,8010,8010,99
|
|
20231222,151000,257095790,8020,8010,8020,8010,193
|
|
20231222,150900,255549260,8010,8010,8010,8010,1
|
|
20231222,150800,255541250,8020,8020,8020,8020,0
|
|
20231222,150700,255541250,8020,8020,8020,8020,427
|
|
20231222,150600,252116710,8020,8020,8020,8020,0
|
|
20231222,150500,252116710,8020,8010,8020,8000,96
|
|
20231222,150400,251348130,8010,8010,8010,8010,21
|
|
20231222,150300,251179920,8010,8020,8020,8010,20
|
|
20231222,150200,251019690,8020,8020,8020,8020,130
|
|
20231222,150100,249977090,8030,8030,8030,8030,24
|
|
20231222,150000,249784370,8030,8020,8030,8020,10
|
|
20231222,145900,249704160,8020,8020,8020,8020,0
|
|
20231222,145800,249704160,8020,8020,8020,8020,0
|
|
20231222,145700,249704160,8020,8020,8020,8020,71
|
|
20231222,145600,249134740,8020,8020,8020,8020,4
|
|
20231222,145500,249102660,8030,8030,8030,8030,21
|
|
20231222,145400,248934030,8030,8030,8030,8030,80
|
|
20231222,145300,248291630,8020,8020,8020,8020,0
|
|
20231222,145200,248291630,8020,8020,8020,8020,0
|
|
20231222,145100,248291630,8020,8020,8020,8000,1948
|
|
20231222,145000,232689750,8010,8030,8030,8000,2949
|
|
20231222,144900,209081490,8010,8040,8040,8010,3000
|
|
20231222,144800,185027730,8030,8030,8030,8030,0
|
|
20231222,144700,185027730,8030,8030,8030,8030,0
|
|
20231222,144600,185027730,8030,8030,8030,8030,0
|
|
20231222,144500,185027730,8030,8090,8090,8030,2509
|
|
20231222,144400,164862200,8090,8090,8090,8090,20
|
|
20231222,144300,164700400,8100,8100,8100,8100,0
|
|
20231222,144200,164700400,8100,8100,8100,8100,0
|
|
20231222,144100,164700400,8100,8100,8100,8100,0
|
|
20231222,144000,164700400,8100,8100,8100,8100,0
|
|
20231222,143900,164700400,8100,8100,8100,8100,8
|
|
20231222,143800,164635600,8100,8050,8100,8050,44
|
|
20231222,143700,164281350,8060,8060,8060,8060,0
|
|
20231222,143600,164281350,8060,8060,8060,8060,6
|
|
20231222,143500,164232990,8100,8100,8100,8100,0
|
|
20231222,143400,164232990,8100,8100,8100,8100,0
|
|
20231222,143300,164232990,8100,8100,8100,8100,0
|
|
20231222,143200,164232990,8100,8100,8100,8100,0
|
|
20231222,143100,164232990,8100,8100,8100,8100,1
|
|
20231222,143000,164224890,8050,8050,8050,8050,0
|
|
20231222,142900,164224890,8050,8050,8050,8050,0
|
|
20231222,142800,164224890,8050,8050,8050,8050,0
|
|
20231222,142700,164224890,8050,8050,8050,8050,0
|
|
20231222,142600,164224890,8050,8050,8050,8050,0
|
|
20231222,142500,164224890,8050,8060,8060,8050,2300
|
|
20231222,142400,145705320,8070,8080,8080,8070,47
|
|
20231222,142300,145326020,8100,8100,8100,8100,0
|
|
20231222,142200,145326020,8100,8100,8100,8100,58
|
|
20231222,142100,144856220,8120,8120,8120,8120,0
|
|
20231222,142000,144856220,8120,8120,8120,8120,0
|
|
20231222,141900,144856220,8120,8120,8120,8120,0
|
|
20231222,141800,144856220,8120,8120,8120,8120,0
|
|
20231222,141700,144856220,8120,8120,8120,8120,0
|
|
20231222,141600,144856220,8120,8120,8120,8120,0
|
|
20231222,141500,144856220,8120,8120,8120,8120,20
|
|
20231222,141400,144693820,8120,8120,8120,8120,0
|
|
20231222,141300,144693820,8120,8120,8120,8120,0
|
|
20231222,141200,144693820,8120,8120,8120,8120,0
|
|
20231222,141100,144693820,8120,8120,8120,8120,0
|
|
20231222,141000,144693820,8120,8120,8120,8120,0
|
|
20231222,140900,144693820,8120,8120,8120,8120,0
|
|
20231222,140800,144693820,8120,8120,8120,8120,0
|
|
20231222,140700,144693820,8120,8120,8120,8120,0
|
|
20231222,140600,144693820,8120,8120,8120,8120,4
|
|
20231222,140500,144661340,8120,8120,8120,8120,0
|
|
20231222,140400,144661340,8120,8120,8120,8120,4
|
|
20231222,140300,144628860,8120,8120,8120,8120,5
|
|
20231222,140200,144588260,8110,8110,8110,8110,0
|
|
20231222,140100,144588260,8110,8110,8110,8110,0
|
|
20231222,140000,144588260,8110,8120,8120,8110,8
|
|
20231222,135900,144523330,8110,8110,8110,8110,1
|
|
20231222,135800,144515220,8130,8130,8130,8130,200
|
|
20231222,135700,142889220,8130,8130,8130,8130,14
|
|
20231222,135600,142775400,8140,8140,8140,8140,0
|
|
20231222,135500,142775400,8140,8140,8140,8140,7
|
|
20231222,135400,142718420,8150,8150,8150,8150,0
|
|
20231222,135300,142718420,8150,8100,8150,8100,6200
|
|
20231222,135200,92243970,8100,8100,8100,8100,30
|
|
20231222,135100,92000970,8090,8090,8090,8090,0
|
|
20231222,135000,92000970,8090,8090,8090,8090,0
|
|
20231222,134900,92000970,8090,8090,8090,8090,0
|
|
20231222,134800,92000970,8090,8080,8090,8080,300
|
|
20231222,134700,89575790,8070,8070,8070,8070,0
|
|
20231222,134600,89575790,8070,8070,8070,8070,0
|
|
20231222,134500,89575790,8070,8070,8070,8070,0
|
|
20231222,134400,89575790,8070,8070,8070,8070,3
|
|
20231222,134300,89551580,8060,8060,8060,8060,0
|
|
20231222,134200,89551580,8060,8060,8060,8060,0
|
|
20231222,134100,89551580,8060,8060,8060,8060,0
|
|
20231222,134000,89551580,8060,8060,8060,8060,0
|
|
20231222,133900,89551580,8060,8060,8060,8060,0
|
|
20231222,133800,89551580,8060,8060,8060,8060,100
|
|
20231222,133700,88745580,8050,8050,8050,8050,0
|
|
20231222,133600,88745580,8050,8050,8050,8050,5
|
|
20231222,133500,88705330,8050,8050,8050,8050,0
|
|
20231222,133400,88705330,8050,8050,8050,8050,0
|
|
20231222,133300,88705330,8050,8050,8050,8050,49
|
|
20231222,133200,88310880,8060,8060,8060,8060,10
|
|
20231222,133100,88230280,8060,8060,8060,8060,25
|
|
20231222,133000,88028780,8060,8060,8060,8060,0
|
|
20231222,132900,88028780,8060,8060,8060,8060,28
|
|
20231222,132800,87803100,8060,8060,8060,8060,10
|
|
20231222,132700,87722500,8050,8050,8050,8050,0
|
|
20231222,132600,87722500,8050,8050,8050,8050,0
|
|
20231222,132500,87722500,8050,8050,8050,8050,0
|
|
20231222,132400,87722500,8050,8050,8050,8050,0
|
|
20231222,132300,87722500,8050,8050,8050,8050,0
|
|
20231222,132200,87722500,8050,8050,8050,8050,0
|
|
20231222,132100,87722500,8050,8050,8050,8050,0
|
|
20231222,132000,87722500,8050,8050,8050,8050,0
|
|
20231222,131900,87722500,8050,8050,8050,8050,43
|
|
20231222,131800,87376350,8050,8050,8050,8050,0
|
|
20231222,131700,87376350,8050,8050,8050,8050,18
|
|
20231222,131600,87231450,8050,8060,8060,8050,12
|
|
20231222,131500,87134770,8060,8060,8060,8060,0
|
|
20231222,131400,87134770,8060,8060,8060,8060,0
|
|
20231222,131300,87134770,8060,8060,8060,8060,0
|
|
20231222,131200,87134770,8060,8060,8060,8060,0
|
|
20231222,131100,87134770,8060,8060,8060,8060,0
|
|
20231222,131000,87134770,8060,8060,8060,8060,0
|
|
20231222,130900,87134770,8060,8060,8060,8060,0
|
|
20231222,130800,87134770,8060,8060,8060,8060,0
|
|
20231222,130700,87134770,8060,8060,8060,8060,38
|
|
20231222,130600,86828490,8060,8060,8060,8060,0
|
|
20231222,130500,86828490,8060,8060,8060,8060,0
|
|
20231222,130400,86828490,8060,8060,8060,8060,0
|
|
20231222,130300,86828490,8060,8060,8060,8060,0
|
|
20231222,130200,86828490,8060,8060,8060,8060,0
|
|
20231222,130100,86828490,8060,8060,8060,8060,0
|
|
20231222,130000,86828490,8060,8060,8060,8060,0
|
|
20231222,125900,86828490,8060,8060,8060,8060,0
|
|
20231222,125800,86828490,8060,8060,8060,8060,0
|
|
20231222,125700,86828490,8060,8060,8060,8060,0
|
|
20231222,125600,86828490,8060,8060,8060,8060,0
|
|
20231222,125500,86828490,8060,8060,8060,8060,0
|
|
20231222,125400,86828490,8060,8060,8060,8060,0
|
|
20231222,125300,86828490,8060,8060,8060,8060,0
|
|
20231222,125200,86828490,8060,8060,8060,8060,0
|
|
20231222,125100,86828490,8060,8060,8060,8060,49
|
|
20231222,125000,86433550,8050,8050,8050,8050,0
|
|
20231222,124900,86433550,8050,8050,8050,8050,0
|
|
20231222,124800,86433550,8050,8050,8050,8050,0
|
|
20231222,124700,86433550,8050,8050,8050,8050,0
|
|
20231222,124600,86433550,8050,8050,8050,8050,0
|
|
20231222,124500,86433550,8050,8050,8050,8050,0
|
|
20231222,124400,86433550,8050,8050,8050,8050,0
|
|
20231222,124300,86433550,8050,8050,8050,8050,0
|
|
20231222,124200,86433550,8050,8050,8050,8050,0
|
|
20231222,124100,86433550,8050,8050,8050,8050,50
|
|
20231222,124000,86031050,8050,8050,8050,8050,0
|
|
20231222,123900,86031050,8050,8050,8050,8050,0
|
|
20231222,123800,86031050,8050,8050,8050,8050,0
|
|
20231222,123700,86031050,8050,8050,8050,8050,0
|
|
20231222,123600,86031050,8050,8050,8050,8050,0
|
|
20231222,123500,86031050,8050,8050,8050,8050,48
|
|
20231222,123400,85644650,8100,8100,8100,8100,0
|
|
20231222,123300,85644650,8100,8100,8100,8100,1
|
|
20231222,123200,85636550,8060,8060,8060,8060,10
|
|
20231222,123100,85555950,8060,8060,8060,8060,0
|
|
20231222,123000,85555950,8060,8060,8060,8060,0
|
|
20231222,122900,85555950,8060,8060,8060,8060,0
|
|
20231222,122800,85555950,8060,8060,8060,8060,0
|
|
20231222,122700,85555950,8060,8090,8090,8060,29
|
|
20231222,122600,85322150,8110,8110,8110,8110,0
|
|
20231222,122500,85322150,8110,8110,8110,8110,0
|
|
20231222,122400,85322150,8110,8110,8110,8110,0
|
|
20231222,122300,85322150,8110,8110,8110,8110,0
|
|
20231222,122200,85322150,8110,8110,8110,8110,0
|
|
20231222,122100,85322150,8110,8110,8110,8110,0
|
|
20231222,122000,85322150,8110,8100,8110,8100,2
|
|
20231222,121900,85305940,8140,8140,8140,8140,0
|
|
20231222,121800,85305940,8140,8140,8140,8140,0
|
|
20231222,121700,85305940,8140,8140,8140,8140,0
|
|
20231222,121600,85305940,8140,8140,8140,8140,0
|
|
20231222,121500,85305940,8140,8140,8140,8140,0
|
|
20231222,121400,85305940,8140,8140,8140,8140,0
|
|
20231222,121300,85305940,8140,8090,8140,8090,1000
|
|
20231222,121200,77182740,8080,8080,8080,8080,0
|
|
20231222,121100,77182740,8080,8070,8080,8070,1099
|
|
20231222,121000,68307980,8050,8050,8050,8050,0
|
|
20231222,120900,68307980,8050,8050,8050,8050,1
|
|
20231222,120800,68299930,8050,8050,8050,8050,0
|
|
20231222,120700,68299930,8050,8050,8050,8050,0
|
|
20231222,120600,68299930,8050,8050,8050,8050,0
|
|
20231222,120500,68299930,8050,8050,8050,8050,55
|
|
20231222,120400,67857180,8050,8050,8050,8050,0
|
|
20231222,120300,67857180,8050,8050,8050,8050,0
|
|
20231222,120200,67857180,8050,8050,8050,8050,0
|
|
20231222,120100,67857180,8050,8050,8050,8050,46
|
|
20231222,120000,67486880,8050,8050,8050,8050,0
|
|
20231222,115900,67486880,8050,8050,8050,8050,0
|
|
20231222,115800,67486880,8050,8050,8050,8050,10
|
|
20231222,115700,67406380,8040,8040,8040,8040,0
|
|
20231222,115600,67406380,8040,8040,8040,8040,0
|
|
20231222,115500,67406380,8040,8040,8040,8040,76
|
|
20231222,115400,66795340,8070,8070,8070,8070,1
|
|
20231222,115300,66787270,8040,8040,8040,8040,0
|
|
20231222,115200,66787270,8040,8040,8040,8040,0
|
|
20231222,115100,66787270,8040,8040,8040,8040,0
|
|
20231222,115000,66787270,8040,8040,8040,8040,0
|
|
20231222,114900,66787270,8040,8040,8040,8040,0
|
|
20231222,114800,66787270,8040,8070,8070,8040,1401
|
|
20231222,114700,55523200,8040,8040,8040,8040,0
|
|
20231222,114600,55523200,8040,8040,8040,8040,0
|
|
20231222,114500,55523200,8040,8040,8040,8040,0
|
|
20231222,114400,55523200,8040,8040,8040,8040,0
|
|
20231222,114300,55523200,8040,8040,8040,8040,47
|
|
20231222,114200,55145320,8050,8050,8050,8050,0
|
|
20231222,114100,55145320,8050,8050,8050,8050,5
|
|
20231222,114000,55105070,8040,8040,8040,8040,0
|
|
20231222,113900,55105070,8040,8040,8040,8040,0
|
|
20231222,113800,55105070,8040,8040,8040,8040,0
|
|
20231222,113700,55105070,8040,8040,8040,8040,0
|
|
20231222,113600,55105070,8040,8040,8040,8040,6
|
|
20231222,113500,55056830,8040,8040,8040,8040,0
|
|
20231222,113400,55056830,8040,8040,8040,8040,0
|
|
20231222,113300,55056830,8040,8040,8040,8040,0
|
|
20231222,113200,55056830,8040,8040,8040,8040,0
|
|
20231222,113100,55056830,8040,8040,8040,8040,0
|
|
20231222,113000,55056830,8040,8040,8040,8040,0
|
|
20231222,112900,55056830,8040,8040,8040,8040,0
|
|
20231222,112800,55056830,8040,8040,8040,8040,49
|
|
20231222,112700,54662870,8050,8050,8050,8050,5
|
|
20231222,112600,54622620,8040,8040,8040,8040,0
|
|
20231222,112500,54622620,8040,8040,8040,8040,0
|
|
20231222,112400,54622620,8040,8040,8040,8040,0
|
|
20231222,112300,54622620,8040,8040,8040,8040,0
|
|
20231222,112200,54622620,8040,8040,8040,8040,0
|
|
20231222,112100,54622620,8040,8040,8040,8040,0
|
|
20231222,112000,54622620,8040,8040,8040,8040,0
|
|
20231222,111900,54622620,8040,8040,8040,8040,0
|
|
20231222,111800,54622620,8040,8040,8040,8040,0
|
|
20231222,111700,54622620,8040,8040,8040,8040,0
|
|
20231222,111600,54622620,8040,8040,8040,8040,48
|
|
20231222,111500,54236700,8040,8040,8040,8040,0
|
|
20231222,111400,54236700,8040,8050,8050,8040,384
|
|
20231222,111300,51149160,8050,8050,8050,8050,72
|
|
20231222,111200,50569560,8040,8040,8040,8040,0
|
|
20231222,111100,50569560,8040,8040,8040,8040,0
|
|
20231222,111000,50569560,8040,8040,8040,8040,0
|
|
20231222,110900,50569560,8040,8040,8040,8040,0
|
|
20231222,110800,50569560,8040,8040,8040,8040,0
|
|
20231222,110700,50569560,8040,8040,8040,8040,0
|
|
20231222,110600,50569560,8040,8040,8040,8040,0
|
|
20231222,110500,50569560,8040,8050,8050,8040,48
|
|
20231222,110400,50183630,8040,8040,8040,8040,0
|
|
20231222,110300,50183630,8040,8040,8040,8040,0
|
|
20231222,110200,50183630,8040,8040,8040,8040,0
|
|
20231222,110100,50183630,8040,8040,8040,8040,0
|
|
20231222,110000,50183630,8040,8040,8040,8040,0
|
|
20231222,105900,50183630,8040,8040,8040,8040,0
|
|
20231222,105800,50183630,8040,8040,8040,8040,0
|
|
20231222,105700,50183630,8040,8040,8040,8040,0
|
|
20231222,105600,50183630,8040,8040,8040,8040,0
|
|
20231222,105500,50183630,8040,8040,8040,8040,103
|
|
20231222,105400,49355510,8070,8070,8070,8070,0
|
|
20231222,105300,49355510,8070,8070,8070,8070,145
|
|
20231222,105200,48185360,8080,8080,8080,8080,0
|
|
20231222,105100,48185360,8080,8080,8080,8080,0
|
|
20231222,105000,48185360,8080,8080,8080,8080,1
|
|
20231222,104900,48177280,8090,8090,8090,8090,0
|
|
20231222,104800,48177280,8090,8090,8090,8090,0
|
|
20231222,104700,48177280,8090,8050,8090,8050,45
|
|
20231222,104600,47814910,8040,8040,8040,8040,0
|
|
20231222,104500,47814910,8040,8040,8040,8040,0
|
|
20231222,104400,47814910,8040,8040,8040,8040,0
|
|
20231222,104300,47814910,8040,8040,8040,8040,0
|
|
20231222,104200,47814910,8040,8040,8040,8040,0
|
|
20231222,104100,47814910,8040,8040,8040,8040,0
|
|
20231222,104000,47814910,8040,8040,8040,8040,0
|
|
20231222,103900,47814910,8040,8040,8040,8040,0
|
|
20231222,103800,47814910,8040,8040,8040,8040,10
|
|
20231222,103700,47734510,8040,8040,8040,8040,0
|
|
20231222,103600,47734510,8040,8040,8040,8040,47
|
|
20231222,103500,47356630,8040,8040,8040,8040,0
|
|
20231222,103400,47356630,8040,8040,8040,8040,0
|
|
20231222,103300,47356630,8040,8040,8040,8040,0
|
|
20231222,103200,47356630,8040,8040,8040,8040,0
|
|
20231222,103100,47356630,8040,8040,8040,8040,0
|
|
20231222,103000,47356630,8040,8040,8040,8040,0
|
|
20231222,102900,47356630,8040,8040,8040,8040,98
|
|
20231222,102800,46568710,8040,8040,8040,8040,266
|
|
20231222,102700,44430070,8040,8040,8040,8040,0
|
|
20231222,102600,44430070,8040,8040,8040,8040,45
|
|
20231222,102500,44068270,8040,8040,8040,8040,0
|
|
20231222,102400,44068270,8040,8040,8040,8040,0
|
|
20231222,102300,44068270,8040,8040,8040,8040,0
|
|
20231222,102200,44068270,8040,8050,8050,8040,110
|
|
20231222,102100,43183070,8070,8070,8070,8070,3
|
|
20231222,102000,43158860,8050,8050,8050,8050,0
|
|
20231222,101900,43158860,8050,8050,8050,8050,31
|
|
20231222,101800,42909310,8040,8040,8040,8040,0
|
|
20231222,101700,42909310,8040,8040,8040,8040,0
|
|
20231222,101600,42909310,8040,8040,8040,8040,0
|
|
20231222,101500,42909310,8040,8040,8040,8040,0
|
|
20231222,101400,42909310,8040,8040,8040,8040,0
|
|
20231222,101300,42909310,8040,8040,8040,8040,0
|
|
20231222,101200,42909310,8040,8040,8040,8040,0
|
|
20231222,101100,42909310,8040,8040,8040,8040,0
|
|
20231222,101000,42909310,8040,8040,8040,8040,0
|
|
20231222,100900,42909310,8040,8050,8050,8040,633
|
|
20231222,100800,37816390,8090,8090,8090,8090,0
|
|
20231222,100700,37816390,8090,8090,8090,8090,0
|
|
20231222,100600,37816390,8090,8090,8090,8090,0
|
|
20231222,100500,37816390,8090,8090,8090,8090,0
|
|
20231222,100400,37816390,8090,8090,8090,8090,0
|
|
20231222,100300,37816390,8090,8090,8090,8090,0
|
|
20231222,100200,37816390,8090,8090,8090,8090,0
|
|
20231222,100100,37816390,8090,8090,8090,8090,0
|
|
20231222,100000,37816390,8090,8060,8090,8050,187
|
|
20231222,095900,36310980,8050,8060,8060,8050,45
|
|
20231222,095800,35948720,8090,8090,8090,8090,0
|
|
20231222,095700,35948720,8090,8090,8090,8090,0
|
|
20231222,095600,35948720,8090,8090,8090,8090,0
|
|
20231222,095500,35948720,8090,8090,8090,8090,0
|
|
20231222,095400,35948720,8090,8090,8090,8090,57
|
|
20231222,095300,35487590,8090,8090,8090,8090,0
|
|
20231222,095200,35487590,8090,8090,8090,8090,11
|
|
20231222,095100,35398600,8060,8060,8060,8060,0
|
|
20231222,095000,35398600,8060,8060,8060,8060,0
|
|
20231222,094900,35398600,8060,8060,8060,8060,43
|
|
20231222,094800,35052020,8040,8040,8040,8040,0
|
|
20231222,094700,35052020,8040,8040,8040,8040,0
|
|
20231222,094600,35052020,8040,8040,8040,8040,0
|
|
20231222,094500,35052020,8040,8040,8040,8040,0
|
|
20231222,094400,35052020,8040,8040,8040,8040,0
|
|
20231222,094300,35052020,8040,8040,8040,8040,0
|
|
20231222,094200,35052020,8040,8050,8050,8040,160
|
|
20231222,094100,33765600,8060,8060,8060,8060,1
|
|
20231222,094000,33757540,8090,8090,8090,8090,0
|
|
20231222,093900,33757540,8090,8090,8090,8090,3
|
|
20231222,093800,33733270,8070,8070,8070,8070,185
|
|
20231222,093700,32240320,8070,8070,8070,8070,1
|
|
20231222,093600,32232250,8070,8070,8070,8070,0
|
|
20231222,093500,32232250,8070,8070,8070,8070,0
|
|
20231222,093400,32232250,8070,8070,8070,8070,0
|
|
20231222,093300,32232250,8070,8070,8070,8070,0
|
|
20231222,093200,32232250,8070,8070,8070,8070,0
|
|
20231222,093100,32232250,8070,8070,8070,8070,0
|
|
20231222,093000,32232250,8070,8070,8070,8070,0
|
|
20231222,092900,32232250,8070,8070,8070,8070,0
|
|
20231222,092800,32232250,8070,8070,8070,8070,119
|
|
20231222,092700,31271920,8070,8070,8070,8070,285
|
|
20231222,092600,28971970,8080,8080,8080,8080,300
|
|
20231222,092500,26547970,8080,8090,8090,8080,210
|
|
20231222,092400,24851120,8090,8080,8090,8080,920
|
|
20231222,092300,17416320,8030,8030,8030,8030,0
|
|
20231222,092200,17416320,8030,8030,8030,8030,0
|
|
20231222,092100,17416320,8030,8030,8030,8030,112
|
|
20231222,092000,16516960,8030,8040,8040,8030,409
|
|
20231222,091900,13228960,8050,8050,8050,8050,10
|
|
20231222,091800,13148460,8050,8050,8050,8050,0
|
|
20231222,091700,13148460,8050,8050,8050,8050,0
|
|
20231222,091600,13148460,8050,8050,8050,8050,495
|
|
20231222,091500,9163710,8050,8060,8060,8050,502
|
|
20231222,091400,5122600,8050,8060,8060,8050,190
|
|
20231222,091300,3591960,8100,8100,8100,8100,0
|
|
20231222,091200,3591960,8100,8100,8100,8100,0
|
|
20231222,091100,3591960,8100,8100,8100,8100,0
|
|
20231222,091000,3591960,8100,8100,8100,8100,1
|
|
20231222,090900,3583860,8090,8090,8090,8090,105
|
|
20231222,090800,2734410,8090,8090,8090,8090,62
|
|
20231222,090700,2232830,8060,8060,8060,8060,80
|
|
20231222,090600,1588030,8090,8090,8090,8090,0
|
|
20231222,090500,1588030,8090,8090,8090,8090,0
|
|
20231222,090400,1588030,8090,8090,8090,8090,0
|
|
20231222,090300,1588030,8090,8090,8090,8090,0
|
|
20231222,090200,1588030,8090,8090,8090,8090,6
|
|
20231222,090100,1539490,8090,8090,8090,8090,0
|
|
20231222,090000,1539490,8090,8060,8090,8060,191
|