631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192800,350270120,8090,8090,8090,8090,1474
|
|
20231206,192700,350270120,8090,8090,8090,8090,0
|
|
20231206,192600,350270120,8090,8090,8090,8090,0
|
|
20231206,192500,350270120,8090,8090,8090,8090,0
|
|
20231206,192400,350270120,8090,8090,8090,8090,0
|
|
20231206,192300,350270120,8090,8090,8090,8090,0
|
|
20231206,192200,350270120,8090,8090,8090,8090,0
|
|
20231206,192100,350270120,8090,8090,8090,8090,0
|
|
20231206,192000,350270120,8090,8090,8090,8090,0
|
|
20231206,191900,350270120,8090,8090,8090,8090,0
|
|
20231206,191800,350270120,8090,8090,8090,8090,0
|
|
20231206,191700,350270120,8090,8090,8090,8090,0
|
|
20231206,191600,350270120,8090,8090,8090,8090,0
|
|
20231206,191500,350270120,8090,8090,8090,8090,0
|
|
20231206,191400,350270120,8090,8090,8090,8090,0
|
|
20231206,191300,350270120,8090,8090,8090,8090,0
|
|
20231206,191200,350270120,8090,8090,8090,8090,0
|
|
20231206,191100,350270120,8090,8090,8090,8090,0
|
|
20231206,191000,350270120,8090,8090,8090,8090,0
|
|
20231206,190900,350270120,8090,8090,8090,8090,0
|
|
20231206,190800,350270120,8090,8090,8090,8090,0
|
|
20231206,190700,350270120,8090,8090,8090,8090,0
|
|
20231206,190600,350270120,8090,8090,8090,8090,0
|
|
20231206,190500,350270120,8090,8090,8090,8090,0
|
|
20231206,190400,350270120,8090,8090,8090,8090,0
|
|
20231206,190300,350270120,8090,8090,8090,8090,0
|
|
20231206,190200,350270120,8090,8090,8090,8090,0
|
|
20231206,190100,350270120,8090,8090,8090,8090,0
|
|
20231206,190000,350270120,8090,8090,8090,8090,0
|
|
20231206,185900,350270120,8090,8090,8090,8090,0
|
|
20231206,185800,350270120,8090,8090,8090,8090,1474
|
|
20231206,185700,350270120,8090,8090,8090,8090,0
|
|
20231206,185600,350270120,8090,8090,8090,8090,0
|
|
20231206,185500,350270120,8090,8090,8090,8090,0
|
|
20231206,185400,350270120,8090,8090,8090,8090,0
|
|
20231206,185300,350270120,8090,8090,8090,8090,0
|
|
20231206,185200,350270120,8090,8090,8090,8090,0
|
|
20231206,185100,350270120,8090,8090,8090,8090,0
|
|
20231206,185000,350270120,8090,8090,8090,8090,0
|
|
20231206,184900,350270120,8090,8090,8090,8090,0
|
|
20231206,184800,350270120,8090,8090,8090,8090,0
|
|
20231206,184700,350270120,8090,8090,8090,8090,0
|
|
20231206,184600,350270120,8090,8090,8090,8090,0
|
|
20231206,184500,350270120,8090,8090,8090,8090,0
|
|
20231206,184400,350270120,8090,8090,8090,8090,0
|
|
20231206,184300,350270120,8090,8090,8090,8090,0
|
|
20231206,184200,350270120,8090,8090,8090,8090,0
|
|
20231206,184100,350270120,8090,8090,8090,8090,0
|
|
20231206,184000,350270120,8090,8090,8090,8090,0
|
|
20231206,183900,350270120,8090,8090,8090,8090,0
|
|
20231206,183800,350270120,8090,8090,8090,8090,0
|
|
20231206,183700,350270120,8090,8090,8090,8090,0
|
|
20231206,183600,350270120,8090,8090,8090,8090,0
|
|
20231206,183500,350270120,8090,8090,8090,8090,0
|
|
20231206,183400,350270120,8090,8090,8090,8090,0
|
|
20231206,183300,350270120,8090,8090,8090,8090,0
|
|
20231206,183200,350270120,8090,8090,8090,8090,0
|
|
20231206,183100,350270120,8090,8090,8090,8090,0
|
|
20231206,183000,350270120,8090,8090,8090,8090,0
|
|
20231206,182900,350270120,8090,8090,8090,8090,0
|
|
20231206,182800,350270120,8090,8090,8090,8090,1474
|
|
20231206,182700,350270120,8090,8090,8090,8090,0
|
|
20231206,182600,350270120,8090,8090,8090,8090,0
|
|
20231206,182500,350270120,8090,8090,8090,8090,0
|
|
20231206,182400,350270120,8090,8090,8090,8090,0
|
|
20231206,182300,350270120,8090,8090,8090,8090,0
|
|
20231206,182200,350270120,8090,8090,8090,8090,0
|
|
20231206,182100,350270120,8090,8090,8090,8090,0
|
|
20231206,182000,350270120,8090,8090,8090,8090,0
|
|
20231206,181900,350270120,8090,8090,8090,8090,0
|
|
20231206,181800,350270120,8090,8090,8090,8090,0
|
|
20231206,181700,350270120,8090,8090,8090,8090,0
|
|
20231206,181600,350270120,8090,8090,8090,8090,0
|
|
20231206,181500,350270120,8090,8090,8090,8090,0
|
|
20231206,181400,350270120,8090,8090,8090,8090,0
|
|
20231206,181300,350270120,8090,8090,8090,8090,0
|
|
20231206,181200,350270120,8090,8090,8090,8090,0
|
|
20231206,181100,350270120,8090,8090,8090,8090,0
|
|
20231206,181000,350270120,8090,8090,8090,8090,0
|
|
20231206,180900,350270120,8090,8090,8090,8090,0
|
|
20231206,180800,350270120,8090,8090,8090,8090,0
|
|
20231206,180700,350270120,8090,8090,8090,8090,0
|
|
20231206,180600,350270120,8090,8090,8090,8090,0
|
|
20231206,180500,350270120,8090,8090,8090,8090,0
|
|
20231206,180400,350270120,8090,8090,8090,8090,0
|
|
20231206,180300,350270120,8090,8090,8090,8090,0
|
|
20231206,180200,350270120,8090,8090,8090,8090,0
|
|
20231206,180100,350270120,8090,8090,8090,8090,0
|
|
20231206,180000,350270120,8090,8090,8090,8090,0
|
|
20231206,175900,350270120,8090,8090,8090,8090,0
|
|
20231206,175800,350270120,8090,8090,8090,8090,1474
|
|
20231206,175700,350270120,8090,8090,8090,8090,0
|
|
20231206,175600,350270120,8090,8090,8090,8090,0
|
|
20231206,175500,350270120,8090,8090,8090,8090,0
|
|
20231206,175400,350270120,8090,8090,8090,8090,0
|
|
20231206,175300,350270120,8090,8090,8090,8090,0
|
|
20231206,175200,350270120,8090,8090,8090,8090,0
|
|
20231206,175100,350270120,8090,8090,8090,8090,0
|
|
20231206,175000,350270120,8090,8090,8090,8090,0
|
|
20231206,174900,350270120,8090,8090,8090,8090,0
|
|
20231206,174800,350270120,8090,8090,8090,8090,0
|
|
20231206,174700,350270120,8090,8090,8090,8090,0
|
|
20231206,174600,350270120,8090,8090,8090,8090,0
|
|
20231206,174500,350270120,8090,8090,8090,8090,0
|
|
20231206,174400,350270120,8090,8090,8090,8090,0
|
|
20231206,174300,350270120,8090,8090,8090,8090,0
|
|
20231206,174200,350270120,8090,8090,8090,8090,0
|
|
20231206,174100,350270120,8090,8090,8090,8090,0
|
|
20231206,174000,350270120,8090,8090,8090,8090,0
|
|
20231206,173900,350270120,8090,8090,8090,8090,0
|
|
20231206,173800,350270120,8090,8090,8090,8090,0
|
|
20231206,173700,350270120,8090,8090,8090,8090,0
|
|
20231206,173600,350270120,8090,8090,8090,8090,0
|
|
20231206,173500,350270120,8090,8090,8090,8090,0
|
|
20231206,173400,350270120,8090,8090,8090,8090,0
|
|
20231206,173300,350270120,8090,8090,8090,8090,0
|
|
20231206,173200,350270120,8090,8090,8090,8090,0
|
|
20231206,173100,350270120,8090,8090,8090,8090,0
|
|
20231206,173000,350270120,8090,8090,8090,8090,0
|
|
20231206,172900,350270120,8090,8090,8090,8090,0
|
|
20231206,172800,350270120,8090,8090,8090,8090,1474
|
|
20231206,172700,350270120,8090,8090,8090,8090,0
|
|
20231206,172600,350270120,8090,8090,8090,8090,0
|
|
20231206,172500,350270120,8090,8090,8090,8090,0
|
|
20231206,172400,350270120,8090,8090,8090,8090,0
|
|
20231206,172300,350270120,8090,8090,8090,8090,0
|
|
20231206,172200,350270120,8090,8090,8090,8090,0
|
|
20231206,172100,350270120,8090,8090,8090,8090,0
|
|
20231206,172000,350270120,8090,8090,8090,8090,0
|
|
20231206,171900,350270120,8090,8090,8090,8090,0
|
|
20231206,171800,350270120,8090,8090,8090,8090,0
|
|
20231206,171700,350270120,8090,8090,8090,8090,0
|
|
20231206,171600,350270120,8090,8090,8090,8090,0
|
|
20231206,171500,350270120,8090,8090,8090,8090,0
|
|
20231206,171400,350270120,8090,8090,8090,8090,0
|
|
20231206,171300,350270120,8090,8090,8090,8090,0
|
|
20231206,171200,350270120,8090,8090,8090,8090,0
|
|
20231206,171100,350270120,8090,8090,8090,8090,0
|
|
20231206,171000,350270120,8090,8090,8090,8090,0
|
|
20231206,170900,350270120,8090,8090,8090,8090,0
|
|
20231206,170800,350270120,8090,8090,8090,8090,0
|
|
20231206,170700,350270120,8090,8090,8090,8090,0
|
|
20231206,170600,350270120,8090,8090,8090,8090,0
|
|
20231206,170500,350270120,8090,8090,8090,8090,0
|
|
20231206,170400,350270120,8090,8090,8090,8090,0
|
|
20231206,170300,350270120,8090,8090,8090,8090,0
|
|
20231206,170200,350270120,8090,8090,8090,8090,0
|
|
20231206,170100,350270120,8090,8090,8090,8090,0
|
|
20231206,170000,350270120,8090,8090,8090,8090,0
|
|
20231206,165900,350270120,8090,8090,8090,8090,0
|
|
20231206,165800,350270120,8090,8090,8090,8090,1474
|
|
20231206,165700,350270120,8090,8090,8090,8090,0
|
|
20231206,165600,350270120,8090,8090,8090,8090,0
|
|
20231206,165500,350270120,8090,8090,8090,8090,0
|
|
20231206,165400,350270120,8090,8090,8090,8090,0
|
|
20231206,165300,350270120,8090,8090,8090,8090,0
|
|
20231206,165200,350270120,8090,8090,8090,8090,0
|
|
20231206,165100,350270120,8090,8090,8090,8090,0
|
|
20231206,165000,350270120,8090,8090,8090,8090,0
|
|
20231206,164900,350270120,8090,8090,8090,8090,0
|
|
20231206,164800,350270120,8090,8090,8090,8090,0
|
|
20231206,164700,350270120,8090,8090,8090,8090,0
|
|
20231206,164600,350270120,8090,8090,8090,8090,0
|
|
20231206,164500,350270120,8090,8090,8090,8090,0
|
|
20231206,164400,350270120,8090,8090,8090,8090,0
|
|
20231206,164300,350270120,8090,8090,8090,8090,0
|
|
20231206,164200,350270120,8090,8090,8090,8090,0
|
|
20231206,164100,350270120,8090,8090,8090,8090,0
|
|
20231206,164000,350270120,8090,8090,8090,8090,0
|
|
20231206,163900,350270120,8090,8090,8090,8090,0
|
|
20231206,163800,350270120,8090,8090,8090,8090,0
|
|
20231206,163700,350270120,8090,8090,8090,8090,0
|
|
20231206,163600,350270120,8090,8090,8090,8090,0
|
|
20231206,163500,350270120,8090,8090,8090,8090,0
|
|
20231206,163400,350270120,8090,8090,8090,8090,0
|
|
20231206,163300,350270120,8090,8090,8090,8090,0
|
|
20231206,163200,350270120,8090,8090,8090,8090,0
|
|
20231206,163100,350270120,8090,8090,8090,8090,0
|
|
20231206,163000,350270120,8090,8090,8090,8090,0
|
|
20231206,162900,350270120,8090,8090,8090,8090,0
|
|
20231206,162800,350270120,8090,8090,8090,8090,1474
|
|
20231206,162700,350270120,8090,8090,8090,8090,0
|
|
20231206,162600,350270120,8090,8090,8090,8090,0
|
|
20231206,162500,350270120,8090,8090,8090,8090,0
|
|
20231206,162400,350270120,8090,8090,8090,8090,0
|
|
20231206,162300,350270120,8090,8090,8090,8090,0
|
|
20231206,162200,350270120,8090,8090,8090,8090,0
|
|
20231206,162100,350270120,8090,8090,8090,8090,0
|
|
20231206,162000,350270120,8090,8090,8090,8090,0
|
|
20231206,161900,350270120,8090,8090,8090,8090,0
|
|
20231206,161800,350270120,8090,8090,8090,8090,0
|
|
20231206,161700,350270120,8090,8090,8090,8090,0
|
|
20231206,161600,350270120,8090,8090,8090,8090,0
|
|
20231206,161500,350270120,8090,8090,8090,8090,0
|
|
20231206,161400,350270120,8090,8090,8090,8090,0
|
|
20231206,161300,350270120,8090,8090,8090,8090,0
|
|
20231206,161200,350270120,8090,8090,8090,8090,0
|
|
20231206,161100,350270120,8090,8090,8090,8090,0
|
|
20231206,161000,350270120,8090,8090,8090,8090,0
|
|
20231206,160900,350270120,8090,8090,8090,8090,0
|
|
20231206,160800,350270120,8090,8090,8090,8090,0
|
|
20231206,160700,350270120,8090,8090,8090,8090,0
|
|
20231206,160600,350270120,8090,8090,8090,8090,0
|
|
20231206,160500,350270120,8090,8090,8090,8090,0
|
|
20231206,160400,350270120,8090,8090,8090,8090,0
|
|
20231206,160300,350270120,8090,8090,8090,8090,0
|
|
20231206,160200,350270120,8090,8090,8090,8090,0
|
|
20231206,160100,350270120,8090,8090,8090,8090,0
|
|
20231206,160000,350270120,8090,8090,8090,8090,0
|
|
20231206,155900,350270120,8090,8090,8090,8090,0
|
|
20231206,155800,350270120,8090,8090,8090,8090,1474
|
|
20231206,155700,350270120,8090,8090,8090,8090,0
|
|
20231206,155600,350270120,8090,8090,8090,8090,0
|
|
20231206,155500,350270120,8090,8090,8090,8090,0
|
|
20231206,155400,350270120,8090,8090,8090,8090,0
|
|
20231206,155300,350270120,8090,8090,8090,8090,0
|
|
20231206,155200,350270120,8090,8090,8090,8090,0
|
|
20231206,155100,350270120,8090,8090,8090,8090,0
|
|
20231206,155000,350270120,8090,8090,8090,8090,0
|
|
20231206,154900,350270120,8090,8090,8090,8090,0
|
|
20231206,154800,350270120,8090,8090,8090,8090,0
|
|
20231206,154700,350270120,8090,8090,8090,8090,0
|
|
20231206,154600,350270120,8090,8090,8090,8090,0
|
|
20231206,154500,350270120,8090,8090,8090,8090,0
|
|
20231206,154400,350270120,8090,8090,8090,8090,0
|
|
20231206,154300,350270120,8090,8090,8090,8090,0
|
|
20231206,154200,350270120,8090,8090,8090,8090,0
|
|
20231206,154100,350270120,8090,8090,8090,8090,0
|
|
20231206,154000,350270120,8090,8090,8090,8090,0
|
|
20231206,153900,350270120,8090,8090,8090,8090,0
|
|
20231206,153800,350270120,8090,8090,8090,8090,0
|
|
20231206,153700,350270120,8090,8090,8090,8090,0
|
|
20231206,153600,350270120,8090,8090,8090,8090,0
|
|
20231206,153500,350270120,8090,8090,8090,8090,0
|
|
20231206,153400,350270120,8090,8090,8090,8090,0
|
|
20231206,153300,350270120,8090,8090,8090,8090,0
|
|
20231206,153200,350270120,8090,8090,8090,8090,0
|
|
20231206,153100,350270120,8090,8090,8090,8090,0
|
|
20231206,153000,350270120,8090,8090,8090,8090,1474
|
|
20231206,152900,338345460,8080,8080,8080,8080,0
|
|
20231206,152800,338345460,8080,8080,8080,8080,0
|
|
20231206,152700,338345460,8080,8080,8080,8080,0
|
|
20231206,152600,338345460,8080,8080,8080,8080,0
|
|
20231206,152500,338345460,8080,8080,8080,8080,0
|
|
20231206,152400,338345460,8080,8080,8080,8080,0
|
|
20231206,152300,338345460,8080,8080,8080,8080,0
|
|
20231206,152200,338345460,8080,8080,8080,8080,0
|
|
20231206,152100,338345460,8080,8080,8080,8080,0
|
|
20231206,152000,338345460,8080,8080,8080,8080,0
|
|
20231206,151900,338345460,8080,8080,8080,8060,42
|
|
20231206,151800,338006620,8080,8080,8080,8080,164
|
|
20231206,151700,336681500,8080,8060,8080,8060,6
|
|
20231206,151600,336633040,8080,8080,8080,8080,0
|
|
20231206,151500,336633040,8080,8060,8080,8060,333
|
|
20231206,151400,333948720,8060,8040,8060,8040,1522
|
|
20231206,151300,321686530,8040,8050,8050,8020,824
|
|
20231206,151200,315055770,8050,8050,8050,8050,1
|
|
20231206,151100,315047720,8040,8020,8040,8020,797
|
|
20231206,151000,308655060,8020,8020,8020,8020,11
|
|
20231206,150900,308566840,8020,8020,8020,8020,0
|
|
20231206,150800,308566840,8020,8020,8020,8020,8
|
|
20231206,150700,308502680,8050,8050,8050,8050,0
|
|
20231206,150600,308502680,8050,8050,8050,8050,0
|
|
20231206,150500,308502680,8050,8050,8050,8050,0
|
|
20231206,150400,308502680,8050,8030,8050,8030,96
|
|
20231206,150300,307731780,8050,8040,8050,8040,236
|
|
20231206,150200,305834140,8050,8050,8050,8050,0
|
|
20231206,150100,305834140,8050,8050,8050,8050,1
|
|
20231206,150000,305826090,8050,8050,8050,8050,5
|
|
20231206,145900,305785840,8050,8050,8050,8050,0
|
|
20231206,145800,305785840,8050,8050,8050,8050,0
|
|
20231206,145700,305785840,8050,8050,8050,8050,0
|
|
20231206,145600,305785840,8050,8050,8050,8050,0
|
|
20231206,145500,305785840,8050,8050,8050,8050,0
|
|
20231206,145400,305785840,8050,8040,8050,8010,157
|
|
20231206,145300,304526560,8020,8030,8030,8020,118
|
|
20231206,145200,303580190,8010,8010,8010,8010,0
|
|
20231206,145100,303580190,8010,8010,8010,8010,88
|
|
20231206,145000,302875310,8050,8050,8050,8050,0
|
|
20231206,144900,302875310,8050,8030,8050,8000,317
|
|
20231206,144800,300329230,8040,8040,8040,8040,89
|
|
20231206,144700,299613670,8010,8040,8040,8010,180
|
|
20231206,144600,298171840,8070,8070,8070,8070,0
|
|
20231206,144500,298171840,8070,8070,8070,8070,0
|
|
20231206,144400,298171840,8070,8070,8070,8070,0
|
|
20231206,144300,298171840,8070,8070,8070,8070,0
|
|
20231206,144200,298171840,8070,8010,8070,8010,444
|
|
20231206,144100,294611470,8030,8030,8030,8030,300
|
|
20231206,144000,292202470,8020,8020,8020,8020,290
|
|
20231206,143900,289876670,8070,8070,8070,8070,0
|
|
20231206,143800,289876670,8070,8030,8070,8030,635
|
|
20231206,143700,284777580,8030,8030,8030,8030,137
|
|
20231206,143600,283677470,8040,8050,8050,8040,22
|
|
20231206,143500,283500500,8050,8050,8050,8050,3
|
|
20231206,143400,283476350,8030,8030,8030,8030,500
|
|
20231206,143300,279461350,8070,8070,8070,8070,0
|
|
20231206,143200,279461350,8070,8030,8070,8030,141
|
|
20231206,143100,278329040,8070,8070,8070,8070,0
|
|
20231206,143000,278329040,8070,8060,8070,8000,2976
|
|
20231206,142900,254484810,8080,8080,8080,8080,1
|
|
20231206,142800,254476730,8060,8060,8060,8060,1000
|
|
20231206,142700,246416730,8080,8080,8080,8080,0
|
|
20231206,142600,246416730,8080,8080,8080,8080,0
|
|
20231206,142500,246416730,8080,8070,8080,8070,119
|
|
20231206,142400,245456390,8080,8080,8080,8080,0
|
|
20231206,142300,245456390,8080,8080,8080,8080,0
|
|
20231206,142200,245456390,8080,8080,8080,8080,3
|
|
20231206,142100,245432150,8050,8050,8050,8050,36
|
|
20231206,142000,245142350,8080,8080,8080,8080,0
|
|
20231206,141900,245142350,8080,8080,8080,8080,200
|
|
20231206,141800,243526350,8080,8040,8080,8040,501
|
|
20231206,141700,239484330,8070,8040,8070,8040,203
|
|
20231206,141600,237852120,8070,8070,8070,8070,0
|
|
20231206,141500,237852120,8070,8070,8070,8070,2
|
|
20231206,141400,237835980,8070,8050,8070,8050,260
|
|
20231206,141300,235742900,8040,8040,8040,8040,160
|
|
20231206,141200,234456500,8040,8040,8040,8040,0
|
|
20231206,141100,234456500,8040,8020,8040,8020,142
|
|
20231206,141000,233317640,8050,8050,8050,8050,0
|
|
20231206,140900,233317640,8050,8050,8050,8050,1
|
|
20231206,140800,233309590,8020,8030,8070,8000,2757
|
|
20231206,140700,211223070,8000,8040,8040,8000,1169
|
|
20231206,140600,201847990,8060,8060,8060,8060,1
|
|
20231206,140500,201839930,8040,8050,8050,8040,925
|
|
20231206,140400,194394410,8100,8100,8100,8100,0
|
|
20231206,140300,194394410,8100,8070,8100,8070,27
|
|
20231206,140200,194176310,8070,8070,8070,8070,0
|
|
20231206,140100,194176310,8070,8070,8070,8070,115
|
|
20231206,140000,193248260,8100,8100,8100,8100,0
|
|
20231206,135900,193248260,8100,8100,8100,8100,18
|
|
20231206,135800,193102460,8110,8110,8110,8110,0
|
|
20231206,135700,193102460,8110,8110,8110,8110,0
|
|
20231206,135600,193102460,8110,8110,8110,8110,0
|
|
20231206,135500,193102460,8110,8110,8110,8110,0
|
|
20231206,135400,193102460,8110,8110,8110,8110,1
|
|
20231206,135300,193094350,8100,8100,8100,8100,0
|
|
20231206,135200,193094350,8100,8100,8100,8100,30
|
|
20231206,135100,192851350,8110,8110,8110,8110,0
|
|
20231206,135000,192851350,8110,8110,8110,8110,0
|
|
20231206,134900,192851350,8110,8110,8110,8110,0
|
|
20231206,134800,192851350,8110,8110,8110,8110,0
|
|
20231206,134700,192851350,8110,8110,8110,8110,0
|
|
20231206,134600,192851350,8110,8110,8110,8110,0
|
|
20231206,134500,192851350,8110,8110,8110,8110,0
|
|
20231206,134400,192851350,8110,8110,8110,8110,0
|
|
20231206,134300,192851350,8110,8110,8110,8110,0
|
|
20231206,134200,192851350,8110,8110,8110,8110,0
|
|
20231206,134100,192851350,8110,8110,8110,8110,0
|
|
20231206,134000,192851350,8110,8110,8110,8110,0
|
|
20231206,133900,192851350,8110,8110,8110,8110,0
|
|
20231206,133800,192851350,8110,8110,8110,8110,0
|
|
20231206,133700,192851350,8110,8110,8110,8110,0
|
|
20231206,133600,192851350,8110,8060,8110,8060,576
|
|
20231206,133500,188208740,8070,8070,8070,8070,0
|
|
20231206,133400,188208740,8070,8070,8070,8070,58
|
|
20231206,133300,187740680,8070,8070,8070,8070,0
|
|
20231206,133200,187740680,8070,8070,8070,8070,0
|
|
20231206,133100,187740680,8070,8070,8070,8070,1
|
|
20231206,133000,187732610,8110,8110,8110,8110,0
|
|
20231206,132900,187732610,8110,8110,8110,8110,0
|
|
20231206,132800,187732610,8110,8110,8110,8110,0
|
|
20231206,132700,187732610,8110,8070,8110,8070,26
|
|
20231206,132600,187522750,8070,8070,8070,8070,0
|
|
20231206,132500,187522750,8070,8070,8070,8070,0
|
|
20231206,132400,187522750,8070,8070,8070,8050,436
|
|
20231206,132300,184006710,8070,8070,8070,8070,0
|
|
20231206,132200,184006710,8070,8070,8070,8070,50
|
|
20231206,132100,183603210,8080,8090,8090,8080,127
|
|
20231206,132000,182576950,8090,8110,8110,8090,2
|
|
20231206,131900,182560750,8100,8100,8100,8100,0
|
|
20231206,131800,182560750,8100,8100,8100,8100,0
|
|
20231206,131700,182560750,8100,8100,8100,8100,23
|
|
20231206,131600,182374450,8100,8100,8100,8100,1
|
|
20231206,131500,182366350,8110,8110,8110,8110,0
|
|
20231206,131400,182366350,8110,8110,8110,8110,0
|
|
20231206,131300,182366350,8110,8110,8110,8110,0
|
|
20231206,131200,182366350,8110,8090,8110,8090,2
|
|
20231206,131100,182350150,8100,8100,8100,8100,10
|
|
20231206,131000,182269150,8110,8100,8110,8100,2
|
|
20231206,130900,182252940,8110,8110,8110,8110,1
|
|
20231206,130800,182244830,8090,8090,8090,8090,0
|
|
20231206,130700,182244830,8090,8090,8090,8090,0
|
|
20231206,130600,182244830,8090,8090,8090,8090,1
|
|
20231206,130500,182236740,8090,8110,8110,8090,11
|
|
20231206,130400,182147730,8090,8090,8090,8090,4
|
|
20231206,130300,182115370,8100,8100,8100,8100,153
|
|
20231206,130200,180876070,8120,8120,8120,8120,0
|
|
20231206,130100,180876070,8120,8120,8120,8120,0
|
|
20231206,130000,180876070,8120,8120,8120,8120,0
|
|
20231206,125900,180876070,8120,8120,8120,8120,0
|
|
20231206,125800,180876070,8120,8120,8120,8120,15
|
|
20231206,125700,180754270,8120,8120,8120,8120,1
|
|
20231206,125600,180746150,8120,8120,8120,8120,1
|
|
20231206,125500,180738030,8120,8110,8120,8110,113
|
|
20231206,125400,179821580,8110,8110,8110,8110,12
|
|
20231206,125300,179724260,8120,8120,8120,8120,0
|
|
20231206,125200,179724260,8120,8120,8120,8120,0
|
|
20231206,125100,179724260,8120,8120,8120,8120,0
|
|
20231206,125000,179724260,8120,8120,8120,8120,0
|
|
20231206,124900,179724260,8120,8120,8120,8120,0
|
|
20231206,124800,179724260,8120,8120,8120,8120,2
|
|
20231206,124700,179708020,8120,8120,8120,8120,0
|
|
20231206,124600,179708020,8120,8120,8120,8120,0
|
|
20231206,124500,179708020,8120,8120,8120,8120,1
|
|
20231206,124400,179699900,8110,8110,8110,8110,0
|
|
20231206,124300,179699900,8110,8110,8110,8110,0
|
|
20231206,124200,179699900,8110,8100,8110,8100,63
|
|
20231206,124100,179189090,8120,8120,8120,8100,3
|
|
20231206,124000,179164750,8100,8100,8100,8100,0
|
|
20231206,123900,179164750,8100,8100,8100,8100,0
|
|
20231206,123800,179164750,8100,8100,8100,8100,0
|
|
20231206,123700,179164750,8100,8100,8100,8100,0
|
|
20231206,123600,179164750,8100,8100,8100,8100,12
|
|
20231206,123500,179067550,8130,8130,8130,8130,0
|
|
20231206,123400,179067550,8130,8130,8130,8130,0
|
|
20231206,123300,179067550,8130,8130,8130,8130,0
|
|
20231206,123200,179067550,8130,8130,8130,8130,0
|
|
20231206,123100,179067550,8130,8130,8130,8130,0
|
|
20231206,123000,179067550,8130,8130,8130,8130,0
|
|
20231206,122900,179067550,8130,8130,8130,8130,0
|
|
20231206,122800,179067550,8130,8130,8130,8130,0
|
|
20231206,122700,179067550,8130,8130,8130,8130,0
|
|
20231206,122600,179067550,8130,8130,8130,8130,0
|
|
20231206,122500,179067550,8130,8130,8130,8130,10
|
|
20231206,122400,178986250,8130,8130,8130,8130,0
|
|
20231206,122300,178986250,8130,8130,8130,8130,0
|
|
20231206,122200,178986250,8130,8130,8130,8130,1
|
|
20231206,122100,178978120,8120,8120,8120,8120,0
|
|
20231206,122000,178978120,8120,8120,8120,8120,0
|
|
20231206,121900,178978120,8120,8120,8120,8120,2
|
|
20231206,121800,178961880,8140,8140,8140,8140,0
|
|
20231206,121700,178961880,8140,8140,8140,8140,0
|
|
20231206,121600,178961880,8140,8140,8140,8140,49
|
|
20231206,121500,178563020,8140,8140,8140,8140,0
|
|
20231206,121400,178563020,8140,8140,8140,8140,0
|
|
20231206,121300,178563020,8140,8140,8140,8140,0
|
|
20231206,121200,178563020,8140,8140,8140,8140,0
|
|
20231206,121100,178563020,8140,8130,8140,8130,392
|
|
20231206,121000,175376030,8130,8130,8130,8130,6
|
|
20231206,120900,175327250,8110,8110,8110,8110,4
|
|
20231206,120800,175294810,8130,8130,8130,8130,0
|
|
20231206,120700,175294810,8130,8130,8130,8130,0
|
|
20231206,120600,175294810,8130,8130,8130,8130,0
|
|
20231206,120500,175294810,8130,8130,8130,8130,0
|
|
20231206,120400,175294810,8130,8130,8130,8130,0
|
|
20231206,120300,175294810,8130,8110,8130,8110,14
|
|
20231206,120200,175181250,8130,8130,8130,8130,0
|
|
20231206,120100,175181250,8130,8130,8130,8130,0
|
|
20231206,120000,175181250,8130,8130,8130,8130,1
|
|
20231206,115900,175173120,8100,8100,8100,8100,1
|
|
20231206,115800,175165020,8130,8130,8130,8130,0
|
|
20231206,115700,175165020,8130,8130,8130,8130,0
|
|
20231206,115600,175165020,8130,8130,8130,8130,0
|
|
20231206,115500,175165020,8130,8130,8130,8130,0
|
|
20231206,115400,175165020,8130,8130,8130,8130,0
|
|
20231206,115300,175165020,8130,8130,8130,8130,1
|
|
20231206,115200,175156890,8100,8100,8100,8100,0
|
|
20231206,115100,175156890,8100,8100,8100,8100,1
|
|
20231206,115000,175148790,8130,8130,8130,8130,2
|
|
20231206,114900,175132530,8120,8120,8120,8120,0
|
|
20231206,114800,175132530,8120,8120,8120,8120,1
|
|
20231206,114700,175124410,8130,8130,8130,8130,5
|
|
20231206,114600,175083760,8130,8120,8130,8120,40
|
|
20231206,114500,174758930,8100,8100,8100,8100,0
|
|
20231206,114400,174758930,8100,8100,8100,8100,0
|
|
20231206,114300,174758930,8100,8100,8100,8100,0
|
|
20231206,114200,174758930,8100,8100,8100,8100,0
|
|
20231206,114100,174758930,8100,8100,8100,8100,52
|
|
20231206,114000,174337730,8130,8130,8130,8130,0
|
|
20231206,113900,174337730,8130,8130,8130,8130,0
|
|
20231206,113800,174337730,8130,8130,8130,8130,0
|
|
20231206,113700,174337730,8130,8110,8130,8110,12
|
|
20231206,113600,174240390,8100,8100,8100,8100,19
|
|
20231206,113500,174086490,8100,8100,8100,8100,0
|
|
20231206,113400,174086490,8100,8100,8100,8100,0
|
|
20231206,113300,174086490,8100,8100,8100,8100,1
|
|
20231206,113200,174078390,8080,8080,8080,8080,138
|
|
20231206,113100,172963350,8100,8100,8100,8100,0
|
|
20231206,113000,172963350,8100,8100,8100,8100,0
|
|
20231206,112900,172963350,8100,8100,8100,8100,1
|
|
20231206,112800,172955250,8100,8100,8100,8100,1
|
|
20231206,112700,172947150,8090,8090,8090,8090,1
|
|
20231206,112600,172939060,8090,8090,8090,8090,0
|
|
20231206,112500,172939060,8090,8090,8090,8090,0
|
|
20231206,112400,172939060,8090,8110,8110,8090,49
|
|
20231206,112300,172541750,8110,8110,8110,8110,25
|
|
20231206,112200,172339000,8140,8140,8140,8140,0
|
|
20231206,112100,172339000,8140,8140,8140,8140,0
|
|
20231206,112000,172339000,8140,8140,8140,8140,0
|
|
20231206,111900,172339000,8140,8140,8140,8140,285
|
|
20231206,111800,170019100,8140,8120,8140,8120,4
|
|
20231206,111700,169986600,8140,8140,8140,8140,2
|
|
20231206,111600,169970320,8140,8130,8140,8130,80
|
|
20231206,111500,169319880,8130,8120,8130,8120,272
|
|
20231206,111400,167109550,8120,8120,8120,8120,0
|
|
20231206,111300,167109550,8120,8120,8120,8120,1
|
|
20231206,111200,167101430,8110,8110,8110,8110,0
|
|
20231206,111100,167101430,8110,8120,8120,8110,28
|
|
20231206,111000,166874340,8110,8110,8110,8090,116
|
|
20231206,110900,165933640,8090,8090,8090,8090,0
|
|
20231206,110800,165933640,8090,8090,8090,8090,0
|
|
20231206,110700,165933640,8090,8090,8090,8090,100
|
|
20231206,110600,165124640,8110,8090,8110,8090,2
|
|
20231206,110500,165108440,8110,8110,8110,8100,397
|
|
20231206,110400,161888810,8100,8100,8100,8100,77
|
|
20231206,110300,161265110,8100,8100,8100,8100,50
|
|
20231206,110200,160860110,8100,8100,8100,8100,1
|
|
20231206,110100,160852010,8080,8080,8080,8080,1
|
|
20231206,110000,160843930,8100,8080,8100,8080,16
|
|
20231206,105900,160714630,8100,8100,8100,8100,0
|
|
20231206,105800,160714630,8100,8090,8100,8090,4
|
|
20231206,105700,160682260,8090,8090,8090,8090,1
|
|
20231206,105600,160674170,8080,8080,8080,8080,87
|
|
20231206,105500,159971210,8080,8070,8080,8070,101
|
|
20231206,105400,159155140,8080,8080,8080,8080,0
|
|
20231206,105300,159155140,8080,8080,8080,8080,9
|
|
20231206,105200,159082420,8080,8080,8080,8080,0
|
|
20231206,105100,159082420,8080,8080,8080,8080,0
|
|
20231206,105000,159082420,8080,8080,8080,8080,0
|
|
20231206,104900,159082420,8080,8080,8080,8080,0
|
|
20231206,104800,159082420,8080,8080,8080,8080,0
|
|
20231206,104700,159082420,8080,8080,8080,8080,12
|
|
20231206,104600,158985460,8070,8070,8070,8070,0
|
|
20231206,104500,158985460,8070,8070,8070,8070,0
|
|
20231206,104400,158985460,8070,8070,8070,8070,12
|
|
20231206,104300,158888620,8080,8080,8080,8080,0
|
|
20231206,104200,158888620,8080,8070,8080,8070,5
|
|
20231206,104100,158848230,8070,8070,8070,8070,0
|
|
20231206,104000,158848230,8070,8070,8070,8070,0
|
|
20231206,103900,158848230,8070,8070,8070,8070,0
|
|
20231206,103800,158848230,8070,8070,8070,8070,1
|
|
20231206,103700,158840160,8070,8070,8070,8070,1
|
|
20231206,103600,158832090,8070,8070,8070,8070,1
|
|
20231206,103500,158824020,8070,8070,8070,8070,7
|
|
20231206,103400,158767530,8070,8070,8070,8070,230
|
|
20231206,103300,156911430,8070,8070,8070,8070,0
|
|
20231206,103200,156911430,8070,8070,8070,8070,0
|
|
20231206,103100,156911430,8070,8070,8070,8070,0
|
|
20231206,103000,156911430,8070,8070,8070,8070,0
|
|
20231206,102900,156911430,8070,8060,8070,8060,11
|
|
20231206,102800,156822670,8060,8060,8060,8060,0
|
|
20231206,102700,156822670,8060,8060,8060,8060,0
|
|
20231206,102600,156822670,8060,8060,8060,8060,0
|
|
20231206,102500,156822670,8060,8060,8060,8060,0
|
|
20231206,102400,156822670,8060,8060,8060,8060,0
|
|
20231206,102300,156822670,8060,8060,8060,8060,0
|
|
20231206,102200,156822670,8060,8060,8060,8060,0
|
|
20231206,102100,156822670,8060,8070,8070,8060,72
|
|
20231206,102000,156242300,8070,8070,8070,8070,80
|
|
20231206,101900,155596700,8080,8080,8080,8080,0
|
|
20231206,101800,155596700,8080,8080,8080,8080,0
|
|
20231206,101700,155596700,8080,8080,8080,8080,50
|
|
20231206,101600,155192700,8080,8080,8080,8080,0
|
|
20231206,101500,155192700,8080,8080,8080,8080,0
|
|
20231206,101400,155192700,8080,8080,8080,8080,0
|
|
20231206,101300,155192700,8080,8080,8080,8080,64
|
|
20231206,101200,154675580,8100,8100,8100,8100,0
|
|
20231206,101100,154675580,8100,8100,8100,8100,0
|
|
20231206,101000,154675580,8100,8100,8100,8100,0
|
|
20231206,100900,154675580,8100,8100,8100,8100,0
|
|
20231206,100800,154675580,8100,8100,8100,8100,0
|
|
20231206,100700,154675580,8100,8090,8100,8090,23
|
|
20231206,100600,154489330,8100,8100,8100,8100,0
|
|
20231206,100500,154489330,8100,8100,8100,8100,10
|
|
20231206,100400,154408330,8100,8100,8100,8100,1
|
|
20231206,100300,154400230,8070,8070,8070,8070,67
|
|
20231206,100200,153859540,8060,8060,8060,8060,0
|
|
20231206,100100,153859540,8060,8060,8060,8060,0
|
|
20231206,100000,153859540,8060,8060,8060,8060,1
|
|
20231206,095900,153851480,8060,8060,8060,8060,0
|
|
20231206,095800,153851480,8060,8060,8060,8060,2
|
|
20231206,095700,153835360,8060,8060,8060,8060,0
|
|
20231206,095600,153835360,8060,8060,8060,8060,0
|
|
20231206,095500,153835360,8060,8060,8060,8060,13
|
|
20231206,095400,153730580,8060,8040,8060,8040,101
|
|
20231206,095300,152918520,8040,8040,8040,8040,1
|
|
20231206,095200,152910480,8020,8020,8020,8020,1000
|
|
20231206,095100,144890480,8040,8040,8040,8040,21
|
|
20231206,095000,144721640,8070,8070,8070,8070,0
|
|
20231206,094900,144721640,8070,8070,8070,8070,0
|
|
20231206,094800,144721640,8070,8070,8070,8070,0
|
|
20231206,094700,144721640,8070,8050,8070,8040,76
|
|
20231206,094600,144109220,8020,8000,8020,8000,462
|
|
20231206,094500,140404000,8020,8020,8020,8020,0
|
|
20231206,094400,140404000,8020,8020,8020,8020,1
|
|
20231206,094300,140395980,8080,8090,8090,8030,79
|
|
20231206,094200,139760760,8050,8060,8060,8050,1224
|
|
20231206,094100,129906320,8060,8090,8100,8060,729
|
|
20231206,094000,124013110,8100,8100,8100,8100,45
|
|
20231206,093900,123648610,8100,8100,8100,8090,256
|
|
20231206,093800,121577510,8100,8090,8100,8090,182
|
|
20231206,093700,120105090,8090,8080,8090,8060,256
|
|
20231206,093600,118041300,8080,8070,8080,8070,12
|
|
20231206,093500,117944370,8090,8120,8120,8080,1127
|
|
20231206,093400,108816770,8130,8130,8130,8130,13
|
|
20231206,093300,108711080,8130,8110,8130,8110,237
|
|
20231206,093200,106788930,8130,8100,8130,8100,27
|
|
20231206,093100,106569990,8100,8100,8100,8090,301
|
|
20231206,093000,104132890,8100,8090,8100,8090,251
|
|
20231206,092900,102099830,8090,8070,8090,8070,66
|
|
20231206,092800,101567190,8070,8050,8070,8050,902
|
|
20231206,092700,94306070,8070,8060,8070,8060,61
|
|
20231206,092600,93814390,8050,8060,8060,8050,141
|
|
20231206,092500,92678930,8090,8080,8090,8080,103
|
|
20231206,092400,91846660,8090,8100,8100,8090,140
|
|
20231206,092300,90713230,8100,8090,8100,8080,83
|
|
20231206,092200,90041710,8100,8110,8110,8100,18
|
|
20231206,092100,89895900,8130,8060,8130,8060,1467
|
|
20231206,092000,78034250,8060,8060,8060,8060,117
|
|
20231206,091900,77091230,8090,8090,8090,8090,15
|
|
20231206,091800,76969880,8090,8090,8090,8090,2
|
|
20231206,091700,76953700,8090,8070,8090,8050,168
|
|
20231206,091600,75596220,8070,8050,8070,8050,789
|
|
20231206,091500,69237870,8050,8040,8050,8040,281
|
|
20231206,091400,66975890,8020,8060,8060,8000,114
|
|
20231206,091300,66059390,8040,8040,8040,8040,0
|
|
20231206,091200,66059390,8040,8060,8060,8020,305
|
|
20231206,091100,63612030,8060,8050,8060,8050,92
|
|
20231206,091000,62870530,8040,7990,8040,7990,1926
|
|
20231206,090900,47430090,7990,7980,7990,7980,94
|
|
20231206,090800,46679060,7980,7970,7990,7950,143
|
|
20231206,090700,45541760,8000,8000,8000,8000,0
|
|
20231206,090600,45541760,8000,8000,8000,8000,0
|
|
20231206,090500,45541760,8000,8000,8000,8000,1
|
|
20231206,090400,45533760,8010,8010,8010,8010,1
|
|
20231206,090300,45525750,7960,7960,7960,7960,1137
|
|
20231206,090200,36475230,7960,8030,8030,7960,705
|
|
20231206,090100,30814430,8030,8030,8030,8030,0
|
|
20231206,090000,30814430,8030,7930,8030,7930,3882
|