675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201200,361648595,4290,4290,4290,4290,566
|
|
20231218,201100,361648595,4290,4290,4290,4290,0
|
|
20231218,201000,361648595,4290,4290,4290,4290,0
|
|
20231218,200900,361648595,4290,4290,4290,4290,0
|
|
20231218,200800,361648595,4290,4290,4290,4290,0
|
|
20231218,200700,361648595,4290,4290,4290,4290,0
|
|
20231218,200600,361648595,4290,4290,4290,4290,0
|
|
20231218,200500,361648595,4290,4290,4290,4290,0
|
|
20231218,200400,361648595,4290,4290,4290,4290,0
|
|
20231218,200300,361648595,4290,4290,4290,4290,0
|
|
20231218,200200,361648595,4290,4290,4290,4290,0
|
|
20231218,200100,361648595,4290,4290,4290,4290,0
|
|
20231218,200000,361648595,4290,4290,4290,4290,0
|
|
20231218,195900,361648595,4290,4290,4290,4290,0
|
|
20231218,195800,361648595,4290,4290,4290,4290,0
|
|
20231218,195700,361648595,4290,4290,4290,4290,0
|
|
20231218,195600,361648595,4290,4290,4290,4290,0
|
|
20231218,195500,361648595,4290,4290,4290,4290,0
|
|
20231218,195400,361648595,4290,4290,4290,4290,0
|
|
20231218,195300,361648595,4290,4290,4290,4290,0
|
|
20231218,195200,361648595,4290,4290,4290,4290,0
|
|
20231218,195100,361648595,4290,4290,4290,4290,0
|
|
20231218,195000,361648595,4290,4290,4290,4290,0
|
|
20231218,194900,361648595,4290,4290,4290,4290,0
|
|
20231218,194800,361648595,4290,4290,4290,4290,0
|
|
20231218,194700,361648595,4290,4290,4290,4290,0
|
|
20231218,194600,361648595,4290,4290,4290,4290,0
|
|
20231218,194500,361648595,4290,4290,4290,4290,0
|
|
20231218,194400,361648595,4290,4290,4290,4290,0
|
|
20231218,194300,361648595,4290,4290,4290,4290,0
|
|
20231218,194200,361648595,4290,4290,4290,4290,566
|
|
20231218,194100,361648595,4290,4290,4290,4290,0
|
|
20231218,194000,361648595,4290,4290,4290,4290,0
|
|
20231218,193900,361648595,4290,4290,4290,4290,0
|
|
20231218,193800,361648595,4290,4290,4290,4290,0
|
|
20231218,193700,361648595,4290,4290,4290,4290,0
|
|
20231218,193600,361648595,4290,4290,4290,4290,0
|
|
20231218,193500,361648595,4290,4290,4290,4290,0
|
|
20231218,193400,361648595,4290,4290,4290,4290,0
|
|
20231218,193300,361648595,4290,4290,4290,4290,0
|
|
20231218,193200,361648595,4290,4290,4290,4290,0
|
|
20231218,193100,361648595,4290,4290,4290,4290,0
|
|
20231218,193000,361648595,4290,4290,4290,4290,0
|
|
20231218,192900,361648595,4290,4290,4290,4290,0
|
|
20231218,192800,361648595,4290,4290,4290,4290,0
|
|
20231218,192700,361648595,4290,4290,4290,4290,0
|
|
20231218,192600,361648595,4290,4290,4290,4290,0
|
|
20231218,192500,361648595,4290,4290,4290,4290,0
|
|
20231218,192400,361648595,4290,4290,4290,4290,0
|
|
20231218,192300,361648595,4290,4290,4290,4290,0
|
|
20231218,192200,361648595,4290,4290,4290,4290,0
|
|
20231218,192100,361648595,4290,4290,4290,4290,0
|
|
20231218,192000,361648595,4290,4290,4290,4290,0
|
|
20231218,191900,361648595,4290,4290,4290,4290,0
|
|
20231218,191800,361648595,4290,4290,4290,4290,0
|
|
20231218,191700,361648595,4290,4290,4290,4290,0
|
|
20231218,191600,361648595,4290,4290,4290,4290,0
|
|
20231218,191500,361648595,4290,4290,4290,4290,0
|
|
20231218,191400,361648595,4290,4290,4290,4290,0
|
|
20231218,191300,361648595,4290,4290,4290,4290,0
|
|
20231218,191200,361648595,4290,4290,4290,4290,566
|
|
20231218,191100,361648595,4290,4290,4290,4290,0
|
|
20231218,191000,361648595,4290,4290,4290,4290,0
|
|
20231218,190900,361648595,4290,4290,4290,4290,0
|
|
20231218,190800,361648595,4290,4290,4290,4290,0
|
|
20231218,190700,361648595,4290,4290,4290,4290,0
|
|
20231218,190600,361648595,4290,4290,4290,4290,0
|
|
20231218,190500,361648595,4290,4290,4290,4290,0
|
|
20231218,190400,361648595,4290,4290,4290,4290,0
|
|
20231218,190300,361648595,4290,4290,4290,4290,0
|
|
20231218,190200,361648595,4290,4290,4290,4290,0
|
|
20231218,190100,361648595,4290,4290,4290,4290,0
|
|
20231218,190000,361648595,4290,4290,4290,4290,0
|
|
20231218,185900,361648595,4290,4290,4290,4290,0
|
|
20231218,185800,361648595,4290,4290,4290,4290,0
|
|
20231218,185700,361648595,4290,4290,4290,4290,0
|
|
20231218,185600,361648595,4290,4290,4290,4290,0
|
|
20231218,185500,361648595,4290,4290,4290,4290,0
|
|
20231218,185400,361648595,4290,4290,4290,4290,0
|
|
20231218,185300,361648595,4290,4290,4290,4290,0
|
|
20231218,185200,361648595,4290,4290,4290,4290,0
|
|
20231218,185100,361648595,4290,4290,4290,4290,0
|
|
20231218,185000,361648595,4290,4290,4290,4290,0
|
|
20231218,184900,361648595,4290,4290,4290,4290,0
|
|
20231218,184800,361648595,4290,4290,4290,4290,0
|
|
20231218,184700,361648595,4290,4290,4290,4290,0
|
|
20231218,184600,361648595,4290,4290,4290,4290,0
|
|
20231218,184500,361648595,4290,4290,4290,4290,0
|
|
20231218,184400,361648595,4290,4290,4290,4290,0
|
|
20231218,184300,361648595,4290,4290,4290,4290,0
|
|
20231218,184200,361648595,4290,4290,4290,4290,566
|
|
20231218,184100,361648595,4290,4290,4290,4290,0
|
|
20231218,184000,361648595,4290,4290,4290,4290,0
|
|
20231218,183900,361648595,4290,4290,4290,4290,0
|
|
20231218,183800,361648595,4290,4290,4290,4290,0
|
|
20231218,183700,361648595,4290,4290,4290,4290,0
|
|
20231218,183600,361648595,4290,4290,4290,4290,0
|
|
20231218,183500,361648595,4290,4290,4290,4290,0
|
|
20231218,183400,361648595,4290,4290,4290,4290,0
|
|
20231218,183300,361648595,4290,4290,4290,4290,0
|
|
20231218,183200,361648595,4290,4290,4290,4290,0
|
|
20231218,183100,361648595,4290,4290,4290,4290,0
|
|
20231218,183000,361648595,4290,4290,4290,4290,0
|
|
20231218,182900,361648595,4290,4290,4290,4290,0
|
|
20231218,182800,361648595,4290,4290,4290,4290,0
|
|
20231218,182700,361648595,4290,4290,4290,4290,0
|
|
20231218,182600,361648595,4290,4290,4290,4290,0
|
|
20231218,182500,361648595,4290,4290,4290,4290,0
|
|
20231218,182400,361648595,4290,4290,4290,4290,0
|
|
20231218,182300,361648595,4290,4290,4290,4290,0
|
|
20231218,182200,361648595,4290,4290,4290,4290,0
|
|
20231218,182100,361648595,4290,4290,4290,4290,0
|
|
20231218,182000,361648595,4290,4290,4290,4290,0
|
|
20231218,181900,361648595,4290,4290,4290,4290,0
|
|
20231218,181800,361648595,4290,4290,4290,4290,0
|
|
20231218,181700,361648595,4290,4290,4290,4290,0
|
|
20231218,181600,361648595,4290,4290,4290,4290,0
|
|
20231218,181500,361648595,4290,4290,4290,4290,0
|
|
20231218,181400,361648595,4290,4290,4290,4290,0
|
|
20231218,181300,361648595,4290,4290,4290,4290,0
|
|
20231218,181200,361648595,4290,4290,4290,4290,566
|
|
20231218,181100,361648595,4290,4290,4290,4290,0
|
|
20231218,181000,361648595,4290,4290,4290,4290,0
|
|
20231218,180900,361648595,4290,4290,4290,4290,0
|
|
20231218,180800,361648595,4290,4290,4290,4290,0
|
|
20231218,180700,361648595,4290,4290,4290,4290,0
|
|
20231218,180600,361648595,4290,4290,4290,4290,0
|
|
20231218,180500,361648595,4290,4290,4290,4290,0
|
|
20231218,180400,361648595,4290,4290,4290,4290,0
|
|
20231218,180300,361648595,4290,4290,4290,4290,0
|
|
20231218,180200,361648595,4290,4290,4290,4290,0
|
|
20231218,180100,361648595,4290,4290,4290,4290,0
|
|
20231218,180000,361648595,4290,4290,4290,4290,0
|
|
20231218,175900,361648595,4290,4290,4290,4290,0
|
|
20231218,175800,361648595,4290,4290,4290,4290,0
|
|
20231218,175700,361648595,4290,4290,4290,4290,0
|
|
20231218,175600,361648595,4290,4290,4290,4290,0
|
|
20231218,175500,361648595,4290,4290,4290,4290,0
|
|
20231218,175400,361648595,4290,4290,4290,4290,0
|
|
20231218,175300,361648595,4290,4290,4290,4290,0
|
|
20231218,175200,361648595,4290,4290,4290,4290,0
|
|
20231218,175100,361648595,4290,4290,4290,4290,0
|
|
20231218,175000,361648595,4290,4290,4290,4290,0
|
|
20231218,174900,361648595,4290,4290,4290,4290,0
|
|
20231218,174800,361648595,4290,4290,4290,4290,0
|
|
20231218,174700,361648595,4290,4290,4290,4290,0
|
|
20231218,174600,361648595,4290,4290,4290,4290,0
|
|
20231218,174500,361648595,4290,4290,4290,4290,0
|
|
20231218,174400,361648595,4290,4290,4290,4290,0
|
|
20231218,174300,361648595,4290,4290,4290,4290,0
|
|
20231218,174200,361648595,4290,4290,4290,4290,566
|
|
20231218,174100,361648595,4290,4290,4290,4290,0
|
|
20231218,174000,361648595,4290,4290,4290,4290,0
|
|
20231218,173900,361648595,4290,4290,4290,4290,0
|
|
20231218,173800,361648595,4290,4290,4290,4290,0
|
|
20231218,173700,361648595,4290,4290,4290,4290,0
|
|
20231218,173600,361648595,4290,4290,4290,4290,0
|
|
20231218,173500,361648595,4290,4290,4290,4290,0
|
|
20231218,173400,361648595,4290,4290,4290,4290,0
|
|
20231218,173300,361648595,4290,4290,4290,4290,0
|
|
20231218,173200,361648595,4290,4290,4290,4290,0
|
|
20231218,173100,361648595,4290,4290,4290,4290,0
|
|
20231218,173000,361648595,4290,4290,4290,4290,0
|
|
20231218,172900,361648595,4290,4290,4290,4290,0
|
|
20231218,172800,361648595,4290,4290,4290,4290,0
|
|
20231218,172700,361648595,4290,4290,4290,4290,0
|
|
20231218,172600,361648595,4290,4290,4290,4290,0
|
|
20231218,172500,361648595,4290,4290,4290,4290,0
|
|
20231218,172400,361648595,4290,4290,4290,4290,0
|
|
20231218,172300,361648595,4290,4290,4290,4290,0
|
|
20231218,172200,361648595,4290,4290,4290,4290,0
|
|
20231218,172100,361648595,4290,4290,4290,4290,0
|
|
20231218,172000,361648595,4290,4290,4290,4290,0
|
|
20231218,171900,361648595,4290,4290,4290,4290,0
|
|
20231218,171800,361648595,4290,4290,4290,4290,0
|
|
20231218,171700,361648595,4290,4290,4290,4290,0
|
|
20231218,171600,361648595,4290,4290,4290,4290,0
|
|
20231218,171500,361648595,4290,4290,4290,4290,0
|
|
20231218,171400,361648595,4290,4290,4290,4290,0
|
|
20231218,171300,361648595,4290,4290,4290,4290,0
|
|
20231218,171200,361648595,4290,4290,4290,4290,566
|
|
20231218,171100,361648595,4290,4290,4290,4290,0
|
|
20231218,171000,361648595,4290,4290,4290,4290,0
|
|
20231218,170900,361648595,4290,4290,4290,4290,0
|
|
20231218,170800,361648595,4290,4290,4290,4290,0
|
|
20231218,170700,361648595,4290,4290,4290,4290,0
|
|
20231218,170600,361648595,4290,4290,4290,4290,0
|
|
20231218,170500,361648595,4290,4290,4290,4290,0
|
|
20231218,170400,361648595,4290,4290,4290,4290,0
|
|
20231218,170300,361648595,4290,4290,4290,4290,0
|
|
20231218,170200,361648595,4290,4290,4290,4290,0
|
|
20231218,170100,361648595,4290,4290,4290,4290,0
|
|
20231218,170000,361648595,4290,4290,4290,4290,0
|
|
20231218,165900,361648595,4290,4290,4290,4290,0
|
|
20231218,165800,361648595,4290,4290,4290,4290,0
|
|
20231218,165700,361648595,4290,4290,4290,4290,0
|
|
20231218,165600,361648595,4290,4290,4290,4290,0
|
|
20231218,165500,361648595,4290,4290,4290,4290,0
|
|
20231218,165400,361648595,4290,4290,4290,4290,0
|
|
20231218,165300,361648595,4290,4290,4290,4290,0
|
|
20231218,165200,361648595,4290,4290,4290,4290,0
|
|
20231218,165100,361648595,4290,4290,4290,4290,0
|
|
20231218,165000,361648595,4290,4290,4290,4290,0
|
|
20231218,164900,361648595,4290,4290,4290,4290,0
|
|
20231218,164800,361648595,4290,4290,4290,4290,0
|
|
20231218,164700,361648595,4290,4290,4290,4290,0
|
|
20231218,164600,361648595,4290,4290,4290,4290,0
|
|
20231218,164500,361648595,4290,4290,4290,4290,0
|
|
20231218,164400,361648595,4290,4290,4290,4290,0
|
|
20231218,164300,361648595,4290,4290,4290,4290,0
|
|
20231218,164200,361648595,4290,4290,4290,4290,566
|
|
20231218,164100,361648595,4290,4290,4290,4290,0
|
|
20231218,164000,361648595,4290,4290,4290,4290,0
|
|
20231218,163900,361648595,4290,4290,4290,4290,0
|
|
20231218,163800,361648595,4290,4290,4290,4290,0
|
|
20231218,163700,361648595,4290,4290,4290,4290,0
|
|
20231218,163600,361648595,4290,4290,4290,4290,0
|
|
20231218,163500,361648595,4290,4290,4290,4290,0
|
|
20231218,163400,361648595,4290,4290,4290,4290,0
|
|
20231218,163300,361648595,4290,4290,4290,4290,0
|
|
20231218,163200,361648595,4290,4290,4290,4290,0
|
|
20231218,163100,361648595,4290,4290,4290,4290,0
|
|
20231218,163000,361648595,4290,4290,4290,4290,0
|
|
20231218,162900,361648595,4290,4290,4290,4290,0
|
|
20231218,162800,361648595,4290,4290,4290,4290,0
|
|
20231218,162700,361648595,4290,4290,4290,4290,0
|
|
20231218,162600,361648595,4290,4290,4290,4290,0
|
|
20231218,162500,361648595,4290,4290,4290,4290,0
|
|
20231218,162400,361648595,4290,4290,4290,4290,0
|
|
20231218,162300,361648595,4290,4290,4290,4290,0
|
|
20231218,162200,361648595,4290,4290,4290,4290,0
|
|
20231218,162100,361648595,4290,4290,4290,4290,0
|
|
20231218,162000,361648595,4290,4290,4290,4290,0
|
|
20231218,161900,361648595,4290,4290,4290,4290,0
|
|
20231218,161800,361648595,4290,4290,4290,4290,0
|
|
20231218,161700,361648595,4290,4290,4290,4290,0
|
|
20231218,161600,361648595,4290,4290,4290,4290,0
|
|
20231218,161500,361648595,4290,4290,4290,4290,0
|
|
20231218,161400,361648595,4290,4290,4290,4290,0
|
|
20231218,161300,361648595,4290,4290,4290,4290,0
|
|
20231218,161200,361648595,4290,4290,4290,4290,566
|
|
20231218,161100,361648595,4290,4290,4290,4290,0
|
|
20231218,161000,361648595,4290,4290,4290,4290,0
|
|
20231218,160900,361648595,4290,4290,4290,4290,0
|
|
20231218,160800,361648595,4290,4290,4290,4290,0
|
|
20231218,160700,361648595,4290,4290,4290,4290,0
|
|
20231218,160600,361648595,4290,4290,4290,4290,0
|
|
20231218,160500,361648595,4290,4290,4290,4290,0
|
|
20231218,160400,361648595,4290,4290,4290,4290,0
|
|
20231218,160300,361648595,4290,4290,4290,4290,0
|
|
20231218,160200,361648595,4290,4290,4290,4290,0
|
|
20231218,160100,361648595,4290,4290,4290,4290,0
|
|
20231218,160000,361648595,4290,4290,4290,4290,0
|
|
20231218,155900,361648595,4290,4290,4290,4290,0
|
|
20231218,155800,361648595,4290,4290,4290,4290,0
|
|
20231218,155700,361648595,4290,4290,4290,4290,0
|
|
20231218,155600,361648595,4290,4290,4290,4290,0
|
|
20231218,155500,361648595,4290,4290,4290,4290,0
|
|
20231218,155400,361648595,4290,4290,4290,4290,0
|
|
20231218,155300,361648595,4290,4290,4290,4290,0
|
|
20231218,155200,361648595,4290,4290,4290,4290,0
|
|
20231218,155100,361648595,4290,4290,4290,4290,0
|
|
20231218,155000,361648595,4290,4290,4290,4290,0
|
|
20231218,154900,361648595,4290,4290,4290,4290,0
|
|
20231218,154800,361648595,4290,4290,4290,4290,0
|
|
20231218,154700,361648595,4290,4290,4290,4290,0
|
|
20231218,154600,361648595,4290,4290,4290,4290,0
|
|
20231218,154500,361648595,4290,4290,4290,4290,0
|
|
20231218,154400,361648595,4290,4290,4290,4290,0
|
|
20231218,154300,361648595,4290,4290,4290,4290,0
|
|
20231218,154200,361648595,4290,4290,4290,4290,566
|
|
20231218,154100,361648595,4290,4290,4290,4290,0
|
|
20231218,154000,361648595,4290,4290,4290,4290,0
|
|
20231218,153900,361648595,4290,4290,4290,4290,0
|
|
20231218,153800,361648595,4290,4290,4290,4290,0
|
|
20231218,153700,361648595,4290,4290,4290,4290,0
|
|
20231218,153600,361648595,4290,4290,4290,4290,0
|
|
20231218,153500,361648595,4290,4290,4290,4290,0
|
|
20231218,153400,361648595,4290,4290,4290,4290,0
|
|
20231218,153300,361648595,4290,4290,4290,4290,0
|
|
20231218,153200,361648595,4290,4290,4290,4290,0
|
|
20231218,153100,361648595,4290,4290,4290,4290,0
|
|
20231218,153000,361648595,4290,4290,4290,4290,566
|
|
20231218,152900,359220455,4295,4295,4295,4295,0
|
|
20231218,152800,359220455,4295,4295,4295,4295,0
|
|
20231218,152700,359220455,4295,4295,4295,4295,0
|
|
20231218,152600,359220455,4295,4295,4295,4295,0
|
|
20231218,152500,359220455,4295,4295,4295,4295,0
|
|
20231218,152400,359220455,4295,4295,4295,4295,0
|
|
20231218,152300,359220455,4295,4295,4295,4295,0
|
|
20231218,152200,359220455,4295,4295,4295,4295,0
|
|
20231218,152100,359220455,4295,4295,4295,4295,0
|
|
20231218,152000,359220455,4295,4295,4295,4295,0
|
|
20231218,151900,359220455,4295,4295,4295,4295,0
|
|
20231218,151800,359220455,4295,4295,4295,4295,50
|
|
20231218,151700,359005705,4290,4300,4300,4290,185
|
|
20231218,151600,358211955,4290,4290,4300,4290,796
|
|
20231218,151500,354797105,4290,4295,4295,4290,533
|
|
20231218,151400,352510475,4290,4295,4300,4290,1032
|
|
20231218,151300,348076935,4290,4290,4290,4290,200
|
|
20231218,151200,347218935,4290,4295,4295,4290,377
|
|
20231218,151100,345599745,4295,4295,4295,4295,0
|
|
20231218,151000,345599745,4295,4295,4295,4295,0
|
|
20231218,150900,345599745,4295,4295,4295,4295,0
|
|
20231218,150800,345599745,4295,4295,4295,4295,200
|
|
20231218,150700,344740745,4300,4300,4300,4300,0
|
|
20231218,150600,344740745,4300,4300,4300,4300,0
|
|
20231218,150500,344740745,4300,4300,4300,4300,0
|
|
20231218,150400,344740745,4300,4300,4300,4300,2
|
|
20231218,150300,344732145,4295,4295,4295,4295,50
|
|
20231218,150200,344517395,4300,4300,4300,4300,0
|
|
20231218,150100,344517395,4300,4300,4300,4300,0
|
|
20231218,150000,344517395,4300,4300,4300,4300,0
|
|
20231218,145900,344517395,4300,4300,4300,4300,0
|
|
20231218,145800,344517395,4300,4300,4300,4300,7
|
|
20231218,145700,344487295,4295,4295,4295,4295,500
|
|
20231218,145600,342339795,4300,4300,4300,4300,0
|
|
20231218,145500,342339795,4300,4300,4300,4300,0
|
|
20231218,145400,342339795,4300,4300,4300,4300,100
|
|
20231218,145300,341909795,4300,4300,4300,4300,0
|
|
20231218,145200,341909795,4300,4300,4300,4300,0
|
|
20231218,145100,341909795,4300,4295,4300,4295,131
|
|
20231218,145000,341347135,4295,4295,4295,4295,0
|
|
20231218,144900,341347135,4295,4295,4295,4295,0
|
|
20231218,144800,341347135,4295,4295,4295,4295,0
|
|
20231218,144700,341347135,4295,4300,4300,4295,2
|
|
20231218,144600,341338540,4300,4300,4300,4300,100
|
|
20231218,144500,340908540,4300,4300,4300,4300,0
|
|
20231218,144400,340908540,4300,4300,4300,4300,0
|
|
20231218,144300,340908540,4300,4300,4300,4300,0
|
|
20231218,144200,340908540,4300,4300,4300,4300,0
|
|
20231218,144100,340908540,4300,4300,4300,4300,200
|
|
20231218,144000,340048540,4300,4300,4300,4300,3
|
|
20231218,143900,340035640,4295,4295,4295,4295,42
|
|
20231218,143800,339855250,4290,4290,4290,4290,800
|
|
20231218,143700,336423250,4295,4295,4295,4295,0
|
|
20231218,143600,336423250,4295,4295,4295,4295,0
|
|
20231218,143500,336423250,4295,4295,4295,4290,14
|
|
20231218,143400,336363125,4295,4295,4295,4295,174
|
|
20231218,143300,335615795,4295,4295,4295,4295,71
|
|
20231218,143200,335310850,4295,4295,4295,4295,0
|
|
20231218,143100,335310850,4295,4295,4295,4295,325
|
|
20231218,143000,333914975,4295,4295,4295,4295,0
|
|
20231218,142900,333914975,4295,4295,4295,4295,107
|
|
20231218,142800,333455410,4300,4300,4300,4300,0
|
|
20231218,142700,333455410,4300,4300,4300,4300,0
|
|
20231218,142600,333455410,4300,4300,4300,4300,0
|
|
20231218,142500,333455410,4300,4300,4300,4300,3
|
|
20231218,142400,333442510,4290,4290,4290,4290,0
|
|
20231218,142300,333442510,4290,4290,4290,4290,0
|
|
20231218,142200,333442510,4290,4290,4290,4290,0
|
|
20231218,142100,333442510,4290,4290,4290,4290,0
|
|
20231218,142000,333442510,4290,4290,4290,4290,30
|
|
20231218,141900,333313810,4290,4300,4300,4290,8
|
|
20231218,141800,333279435,4295,4295,4295,4295,1001
|
|
20231218,141700,328980140,4290,4290,4290,4290,0
|
|
20231218,141600,328980140,4290,4290,4290,4290,0
|
|
20231218,141500,328980140,4290,4290,4290,4290,200
|
|
20231218,141400,328122140,4290,4290,4290,4290,1
|
|
20231218,141300,328117850,4300,4300,4300,4300,0
|
|
20231218,141200,328117850,4300,4300,4300,4300,0
|
|
20231218,141100,328117850,4300,4300,4300,4300,3
|
|
20231218,141000,328104950,4290,4290,4290,4290,273
|
|
20231218,140900,326933780,4295,4295,4295,4295,299
|
|
20231218,140800,325649575,4295,4295,4295,4295,0
|
|
20231218,140700,325649575,4295,4295,4295,4295,0
|
|
20231218,140600,325649575,4295,4295,4295,4295,0
|
|
20231218,140500,325649575,4295,4295,4295,4295,0
|
|
20231218,140400,325649575,4295,4295,4295,4295,16
|
|
20231218,140300,325580855,4295,4295,4295,4295,0
|
|
20231218,140200,325580855,4295,4295,4295,4295,0
|
|
20231218,140100,325580855,4295,4295,4295,4295,30
|
|
20231218,140000,325452005,4300,4300,4300,4300,0
|
|
20231218,135900,325452005,4300,4300,4300,4300,0
|
|
20231218,135800,325452005,4300,4300,4300,4300,0
|
|
20231218,135700,325452005,4300,4300,4300,4300,10
|
|
20231218,135600,325409005,4305,4305,4305,4305,0
|
|
20231218,135500,325409005,4305,4305,4305,4305,0
|
|
20231218,135400,325409005,4305,4305,4305,4305,0
|
|
20231218,135300,325409005,4305,4305,4305,4305,3
|
|
20231218,135200,325396090,4300,4300,4300,4300,5
|
|
20231218,135100,325374590,4300,4300,4300,4300,25
|
|
20231218,135000,325267090,4300,4300,4300,4300,0
|
|
20231218,134900,325267090,4300,4300,4300,4300,0
|
|
20231218,134800,325267090,4300,4300,4300,4300,5
|
|
20231218,134700,325245590,4305,4305,4305,4305,1
|
|
20231218,134600,325241285,4300,4300,4300,4300,0
|
|
20231218,134500,325241285,4300,4300,4300,4300,0
|
|
20231218,134400,325241285,4300,4300,4300,4300,0
|
|
20231218,134300,325241285,4300,4300,4300,4300,3
|
|
20231218,134200,325228385,4305,4305,4305,4305,3
|
|
20231218,134100,325215470,4305,4305,4305,4305,0
|
|
20231218,134000,325215470,4305,4295,4305,4295,165
|
|
20231218,133900,324506775,4290,4290,4290,4290,0
|
|
20231218,133800,324506775,4290,4290,4290,4290,0
|
|
20231218,133700,324506775,4290,4310,4310,4290,805
|
|
20231218,133600,321050085,4290,4290,4290,4290,0
|
|
20231218,133500,321050085,4290,4310,4310,4290,10
|
|
20231218,133400,321007070,4310,4310,4310,4310,0
|
|
20231218,133300,321007070,4310,4310,4310,4310,0
|
|
20231218,133200,321007070,4310,4310,4310,4310,0
|
|
20231218,133100,321007070,4310,4310,4310,4310,0
|
|
20231218,133000,321007070,4310,4310,4310,4310,0
|
|
20231218,132900,321007070,4310,4310,4310,4310,3
|
|
20231218,132800,320994140,4290,4300,4300,4290,73
|
|
20231218,132700,320680460,4285,4285,4285,4285,0
|
|
20231218,132600,320680460,4285,4285,4285,4285,0
|
|
20231218,132500,320680460,4285,4300,4300,4285,120
|
|
20231218,132400,320166185,4300,4300,4300,4300,0
|
|
20231218,132300,320166185,4300,4300,4300,4300,23
|
|
20231218,132200,320067285,4290,4290,4290,4290,0
|
|
20231218,132100,320067285,4290,4310,4310,4290,106
|
|
20231218,132000,319612525,4295,4295,4295,4295,137
|
|
20231218,131900,319024110,4295,4295,4295,4295,0
|
|
20231218,131800,319024110,4295,4295,4295,4295,0
|
|
20231218,131700,319024110,4295,4295,4295,4295,0
|
|
20231218,131600,319024110,4295,4295,4295,4295,7
|
|
20231218,131500,318994045,4290,4290,4290,4290,0
|
|
20231218,131400,318994045,4290,4290,4290,4290,1
|
|
20231218,131300,318989755,4295,4295,4295,4295,1
|
|
20231218,131200,318985460,4295,4295,4295,4295,1
|
|
20231218,131100,318981165,4290,4300,4300,4285,464
|
|
20231218,131000,316992735,4300,4300,4300,4300,0
|
|
20231218,130900,316992735,4300,4300,4300,4300,0
|
|
20231218,130800,316992735,4300,4300,4300,4300,0
|
|
20231218,130700,316992735,4300,4305,4305,4300,562
|
|
20231218,130600,314576120,4310,4310,4310,4310,0
|
|
20231218,130500,314576120,4310,4310,4310,4310,0
|
|
20231218,130400,314576120,4310,4310,4310,4300,1565
|
|
20231218,130300,307843540,4320,4320,4320,4320,0
|
|
20231218,130200,307843540,4320,4320,4320,4320,0
|
|
20231218,130100,307843540,4320,4320,4320,4320,0
|
|
20231218,130000,307843540,4320,4320,4320,4320,0
|
|
20231218,125900,307843540,4320,4320,4320,4320,1
|
|
20231218,125800,307839220,4325,4325,4325,4325,0
|
|
20231218,125700,307839220,4325,4325,4325,4325,0
|
|
20231218,125600,307839220,4325,4325,4325,4325,1
|
|
20231218,125500,307834895,4310,4310,4310,4305,191
|
|
20231218,125400,307012590,4305,4305,4305,4305,0
|
|
20231218,125300,307012590,4305,4305,4305,4305,0
|
|
20231218,125200,307012590,4305,4310,4310,4305,10
|
|
20231218,125100,306969520,4310,4310,4310,4310,0
|
|
20231218,125000,306969520,4310,4310,4310,4310,1
|
|
20231218,124900,306965210,4300,4310,4310,4300,1414
|
|
20231218,124800,300884395,4315,4315,4315,4315,261
|
|
20231218,124700,299758180,4325,4325,4325,4325,0
|
|
20231218,124600,299758180,4325,4320,4325,4320,12
|
|
20231218,124500,299706335,4320,4320,4320,4320,91
|
|
20231218,124400,299313215,4330,4330,4330,4330,0
|
|
20231218,124300,299313215,4330,4330,4330,4330,0
|
|
20231218,124200,299313215,4330,4330,4330,4330,0
|
|
20231218,124100,299313215,4330,4330,4330,4330,0
|
|
20231218,124000,299313215,4330,4330,4330,4330,0
|
|
20231218,123900,299313215,4330,4325,4335,4320,137
|
|
20231218,123800,298721070,4325,4325,4325,4325,1
|
|
20231218,123700,298716745,4325,4325,4325,4325,3
|
|
20231218,123600,298703770,4335,4320,4335,4320,6
|
|
20231218,123500,298677835,4340,4340,4340,4340,10
|
|
20231218,123400,298634435,4330,4320,4330,4320,169
|
|
20231218,123300,297902675,4330,4330,4330,4330,0
|
|
20231218,123200,297902675,4330,4330,4330,4330,318
|
|
20231218,123100,296525735,4330,4330,4330,4330,18
|
|
20231218,123000,296447795,4330,4335,4345,4330,1234
|
|
20231218,122900,291102450,4345,4345,4345,4335,31
|
|
20231218,122800,290967805,4335,4345,4345,4335,14
|
|
20231218,122700,290907075,4335,4330,4345,4330,1079
|
|
20231218,122600,286229045,4330,4330,4330,4330,1000
|
|
20231218,122500,281899045,4330,4330,4330,4330,0
|
|
20231218,122400,281899045,4330,4330,4330,4330,0
|
|
20231218,122300,281899045,4330,4330,4330,4330,2
|
|
20231218,122200,281890385,4330,4310,4330,4310,8
|
|
20231218,122100,281855845,4335,4335,4335,4315,15
|
|
20231218,122000,281790880,4330,4325,4330,4325,1680
|
|
20231218,121900,274521480,4325,4325,4325,4325,0
|
|
20231218,121800,274521480,4325,4325,4325,4325,0
|
|
20231218,121700,274521480,4325,4325,4330,4325,2001
|
|
20231218,121600,265867150,4325,4315,4325,4315,2060
|
|
20231218,121500,256965865,4315,4315,4315,4315,0
|
|
20231218,121400,256965865,4315,4315,4315,4315,0
|
|
20231218,121300,256965865,4315,4320,4320,4300,53
|
|
20231218,121200,256737710,4320,4315,4320,4300,406
|
|
20231218,121100,254990770,4320,4315,4320,4315,953
|
|
20231218,121000,250878560,4315,4315,4315,4315,48
|
|
20231218,120900,250671440,4315,4315,4315,4315,0
|
|
20231218,120800,250671440,4315,4315,4315,4315,0
|
|
20231218,120700,250671440,4315,4315,4315,4315,0
|
|
20231218,120600,250671440,4315,4315,4315,4315,3
|
|
20231218,120500,250658495,4315,4315,4315,4315,1220
|
|
20231218,120400,245394195,4320,4315,4320,4315,53
|
|
20231218,120300,245165485,4320,4320,4320,4320,112
|
|
20231218,120200,244681645,4320,4315,4320,4315,2883
|
|
20231218,120100,232230460,4315,4315,4315,4315,100
|
|
20231218,120000,231798960,4315,4315,4315,4315,200
|
|
20231218,115900,230935960,4315,4315,4315,4315,0
|
|
20231218,115800,230935960,4315,4315,4315,4315,71
|
|
20231218,115700,230629595,4315,4315,4315,4315,0
|
|
20231218,115600,230629595,4315,4315,4315,4315,10
|
|
20231218,115500,230586445,4310,4310,4310,4310,11
|
|
20231218,115400,230539035,4315,4315,4315,4315,0
|
|
20231218,115300,230539035,4315,4315,4315,4315,3
|
|
20231218,115200,230526090,4310,4310,4315,4310,154
|
|
20231218,115100,229862345,4315,4315,4315,4315,0
|
|
20231218,115000,229862345,4315,4315,4315,4315,0
|
|
20231218,114900,229862345,4315,4310,4315,4310,1010
|
|
20231218,114800,225509195,4315,4310,4315,4310,53
|
|
20231218,114700,225280750,4315,4315,4315,4315,701
|
|
20231218,114600,222255935,4315,4315,4320,4315,870
|
|
20231218,114500,218501870,4315,4310,4315,4310,1019
|
|
20231218,114400,214109915,4310,4310,4315,4310,1430
|
|
20231218,114300,207946605,4310,4310,4310,4305,177
|
|
20231218,114200,207184610,4305,4305,4305,4305,900
|
|
20231218,114100,203310110,4305,4305,4305,4305,0
|
|
20231218,114000,203310110,4305,4305,4305,4305,0
|
|
20231218,113900,203310110,4305,4305,4305,4305,1
|
|
20231218,113800,203305805,4305,4300,4305,4300,1001
|
|
20231218,113700,199001500,4300,4300,4300,4300,0
|
|
20231218,113600,199001500,4300,4300,4300,4275,1195
|
|
20231218,113500,193867735,4300,4290,4300,4290,4000
|
|
20231218,113400,176678535,4295,4295,4295,4295,0
|
|
20231218,113300,176678535,4295,4295,4295,4295,1000
|
|
20231218,113200,172383535,4295,4295,4295,4295,0
|
|
20231218,113100,172383535,4295,4295,4295,4295,1
|
|
20231218,113000,172379240,4270,4280,4280,4270,20
|
|
20231218,112900,172293775,4295,4270,4295,4270,668
|
|
20231218,112800,169439890,4270,4275,4275,4270,1330
|
|
20231218,112700,163760765,4290,4290,4290,4290,0
|
|
20231218,112600,163760765,4290,4290,4290,4290,0
|
|
20231218,112500,163760765,4290,4290,4290,4290,0
|
|
20231218,112400,163760765,4290,4290,4290,4290,0
|
|
20231218,112300,163760765,4290,4290,4290,4290,0
|
|
20231218,112200,163760765,4290,4290,4290,4290,548
|
|
20231218,112100,161409845,4290,4290,4290,4290,1
|
|
20231218,112000,161405555,4275,4275,4275,4275,300
|
|
20231218,111900,160123055,4275,4275,4275,4275,712
|
|
20231218,111800,157079255,4275,4270,4275,4270,365
|
|
20231218,111700,155520690,4275,4280,4280,4275,7
|
|
20231218,111600,155490750,4280,4280,4280,4280,1
|
|
20231218,111500,155486470,4290,4290,4290,4290,0
|
|
20231218,111400,155486470,4290,4290,4290,4290,0
|
|
20231218,111300,155486470,4290,4290,4290,4290,0
|
|
20231218,111200,155486470,4290,4285,4290,4265,2593
|
|
20231218,111100,144414200,4300,4300,4300,4300,0
|
|
20231218,111000,144414200,4300,4300,4300,4300,0
|
|
20231218,110900,144414200,4300,4300,4300,4300,0
|
|
20231218,110800,144414200,4300,4300,4300,4300,0
|
|
20231218,110700,144414200,4300,4300,4300,4300,50
|
|
20231218,110600,144199200,4300,4290,4300,4275,1603
|
|
20231218,110500,137337865,4300,4300,4300,4300,0
|
|
20231218,110400,137337865,4300,4300,4300,4300,0
|
|
20231218,110300,137337865,4300,4300,4300,4300,0
|
|
20231218,110200,137337865,4300,4300,4300,4300,0
|
|
20231218,110100,137337865,4300,4300,4300,4285,124
|
|
20231218,110000,136805915,4295,4295,4295,4295,11
|
|
20231218,105900,136758670,4300,4300,4300,4300,0
|
|
20231218,105800,136758670,4300,4305,4305,4300,4
|
|
20231218,105700,136741455,4300,4300,4300,4300,255
|
|
20231218,105600,135644955,4305,4305,4305,4305,0
|
|
20231218,105500,135644955,4305,4305,4305,4305,0
|
|
20231218,105400,135644955,4305,4295,4305,4295,1136
|
|
20231218,105300,130765735,4305,4305,4305,4305,0
|
|
20231218,105200,130765735,4305,4305,4305,4305,0
|
|
20231218,105100,130765735,4305,4305,4305,4305,0
|
|
20231218,105000,130765735,4305,4305,4305,4305,0
|
|
20231218,104900,130765735,4305,4305,4305,4305,0
|
|
20231218,104800,130765735,4305,4305,4305,4305,0
|
|
20231218,104700,130765735,4305,4305,4305,4305,0
|
|
20231218,104600,130765735,4305,4305,4305,4305,0
|
|
20231218,104500,130765735,4305,4305,4305,4305,0
|
|
20231218,104400,130765735,4305,4305,4305,4305,0
|
|
20231218,104300,130765735,4305,4305,4305,4305,0
|
|
20231218,104200,130765735,4305,4300,4305,4290,1310
|
|
20231218,104100,125133290,4300,4290,4300,4290,20
|
|
20231218,104000,125047390,4300,4300,4300,4300,3
|
|
20231218,103900,125034490,4290,4300,4300,4290,16
|
|
20231218,103800,124965700,4300,4300,4300,4300,0
|
|
20231218,103700,124965700,4300,4300,4300,4300,0
|
|
20231218,103600,124965700,4300,4300,4300,4300,3
|
|
20231218,103500,124952800,4295,4290,4295,4290,2
|
|
20231218,103400,124944215,4300,4300,4300,4300,0
|
|
20231218,103300,124944215,4300,4300,4300,4300,0
|
|
20231218,103200,124944215,4300,4290,4300,4290,100
|
|
20231218,103100,124515115,4285,4285,4285,4285,0
|
|
20231218,103000,124515115,4285,4295,4300,4270,1210
|
|
20231218,102900,119327280,4300,4300,4300,4300,0
|
|
20231218,102800,119327280,4300,4300,4300,4300,0
|
|
20231218,102700,119327280,4300,4300,4300,4300,0
|
|
20231218,102600,119327280,4300,4300,4300,4300,0
|
|
20231218,102500,119327280,4300,4300,4300,4300,0
|
|
20231218,102400,119327280,4300,4300,4300,4300,0
|
|
20231218,102300,119327280,4300,4300,4300,4300,4
|
|
20231218,102200,119310080,4300,4295,4300,4295,492
|
|
20231218,102100,117195380,4290,4295,4295,4290,126
|
|
20231218,102000,116654230,4295,4295,4295,4295,0
|
|
20231218,101900,116654230,4295,4295,4295,4295,3
|
|
20231218,101800,116641345,4290,4290,4290,4290,74
|
|
20231218,101700,116323885,4295,4295,4295,4295,5
|
|
20231218,101600,116302410,4290,4290,4290,4290,1
|
|
20231218,101500,116298120,4290,4280,4290,4280,128
|
|
20231218,101400,115749750,4280,4300,4300,4280,338
|
|
20231218,101300,114303050,4280,4295,4295,4280,399
|
|
20231218,101200,112593445,4300,4300,4300,4300,0
|
|
20231218,101100,112593445,4300,4300,4300,4300,0
|
|
20231218,101000,112593445,4300,4300,4300,4300,0
|
|
20231218,100900,112593445,4300,4295,4300,4295,244
|
|
20231218,100800,111545450,4300,4300,4300,4300,27
|
|
20231218,100700,111429350,4300,4300,4300,4300,0
|
|
20231218,100600,111429350,4300,4295,4300,4295,207
|
|
20231218,100500,110540260,4300,4300,4300,4300,0
|
|
20231218,100400,110540260,4300,4300,4300,4300,40
|
|
20231218,100300,110368260,4305,4305,4305,4305,8
|
|
20231218,100200,110333820,4305,4300,4305,4300,579
|
|
20231218,100100,107844105,4305,4305,4305,4305,611
|
|
20231218,100000,105213750,4305,4305,4305,4305,1002
|
|
20231218,095900,100900140,4310,4310,4310,4310,3
|
|
20231218,095800,100887210,4280,4310,4310,4280,601
|
|
20231218,095700,98296930,4310,4280,4310,4280,6248
|
|
20231218,095600,71433905,4290,4290,4290,4290,0
|
|
20231218,095500,71433905,4290,4290,4290,4290,0
|
|
20231218,095400,71433905,4290,4290,4290,4290,0
|
|
20231218,095300,71433905,4290,4290,4290,4290,6
|
|
20231218,095200,71408165,4290,4290,4290,4290,0
|
|
20231218,095100,71408165,4290,4290,4290,4290,5
|
|
20231218,095000,71386715,4290,4290,4290,4290,0
|
|
20231218,094900,71386715,4290,4290,4290,4290,0
|
|
20231218,094800,71386715,4290,4290,4290,4290,87
|
|
20231218,094700,71013485,4290,4290,4290,4290,0
|
|
20231218,094600,71013485,4290,4290,4290,4290,0
|
|
20231218,094500,71013485,4290,4290,4290,4290,0
|
|
20231218,094400,71013485,4290,4290,4290,4290,0
|
|
20231218,094300,71013485,4290,4290,4290,4290,10
|
|
20231218,094200,70970585,4290,4290,4290,4290,780
|
|
20231218,094100,67624385,4290,4285,4290,4285,1298
|
|
20231218,094000,62058200,4285,4285,4285,4285,301
|
|
20231218,093900,60768415,4285,4285,4285,4285,110
|
|
20231218,093800,60297065,4275,4275,4275,4275,150
|
|
20231218,093700,59655815,4275,4275,4275,4275,0
|
|
20231218,093600,59655815,4275,4275,4275,4275,1
|
|
20231218,093500,59651540,4270,4270,4270,4270,1
|
|
20231218,093400,59647270,4285,4280,4285,4280,29
|
|
20231218,093300,59523145,4280,4280,4280,4280,2
|
|
20231218,093200,59514585,4265,4265,4265,4265,0
|
|
20231218,093100,59514585,4265,4270,4270,4260,415
|
|
20231218,093000,57745370,4285,4285,4285,4285,0
|
|
20231218,092900,57745370,4285,4285,4285,4285,0
|
|
20231218,092800,57745370,4285,4270,4285,4260,3245
|
|
20231218,092700,43904595,4270,4270,4270,4270,160
|
|
20231218,092600,43221395,4290,4290,4290,4290,0
|
|
20231218,092500,43221395,4290,4290,4290,4290,1
|
|
20231218,092400,43217105,4275,4270,4275,4270,2014
|
|
20231218,092300,34617310,4270,4275,4290,4260,4624
|
|
20231218,092200,14905070,4270,4270,4270,4270,0
|
|
20231218,092100,14905070,4270,4280,4280,4270,311
|
|
20231218,092000,13577020,4290,4290,4290,4290,0
|
|
20231218,091900,13577020,4290,4290,4290,4290,0
|
|
20231218,091800,13577020,4290,4290,4290,4290,0
|
|
20231218,091700,13577020,4290,4290,4290,4290,1
|
|
20231218,091600,13572730,4295,4295,4295,4280,4
|
|
20231218,091500,13555580,4280,4280,4280,4280,1
|
|
20231218,091400,13551300,4275,4275,4275,4275,0
|
|
20231218,091300,13551300,4275,4275,4275,4275,1
|
|
20231218,091200,13547025,4300,4300,4300,4300,0
|
|
20231218,091100,13547025,4300,4300,4300,4265,100
|
|
20231218,091000,13118715,4300,4280,4300,4265,120
|
|
20231218,090900,12603285,4300,4300,4300,4300,0
|
|
20231218,090800,12603285,4300,4295,4300,4295,5
|
|
20231218,090700,12581795,4265,4280,4280,4265,700
|
|
20231218,090600,9593080,4305,4305,4305,4305,0
|
|
20231218,090500,9593080,4305,4305,4305,4305,0
|
|
20231218,090400,9593080,4305,4280,4305,4280,66
|
|
20231218,090300,9309775,4305,4305,4305,4305,5
|
|
20231218,090200,9288250,4300,4270,4300,4270,794
|
|
20231218,090100,5874295,4300,4290,4300,4290,500
|
|
20231218,090000,3724565,4290,4270,4290,4270,871
|