619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191600,95068750,8100,8100,8100,8100,1696
|
|
20231218,191500,95068750,8100,8100,8100,8100,0
|
|
20231218,191400,95068750,8100,8100,8100,8100,0
|
|
20231218,191300,95068750,8100,8100,8100,8100,0
|
|
20231218,191200,95068750,8100,8100,8100,8100,0
|
|
20231218,191100,95068750,8100,8100,8100,8100,0
|
|
20231218,191000,95068750,8100,8100,8100,8100,0
|
|
20231218,190900,95068750,8100,8100,8100,8100,0
|
|
20231218,190800,95068750,8100,8100,8100,8100,0
|
|
20231218,190700,95068750,8100,8100,8100,8100,0
|
|
20231218,190600,95068750,8100,8100,8100,8100,0
|
|
20231218,190500,95068750,8100,8100,8100,8100,0
|
|
20231218,190400,95068750,8100,8100,8100,8100,0
|
|
20231218,190300,95068750,8100,8100,8100,8100,0
|
|
20231218,190200,95068750,8100,8100,8100,8100,0
|
|
20231218,190100,95068750,8100,8100,8100,8100,0
|
|
20231218,190000,95068750,8100,8100,8100,8100,0
|
|
20231218,185900,95068750,8100,8100,8100,8100,0
|
|
20231218,185800,95068750,8100,8100,8100,8100,0
|
|
20231218,185700,95068750,8100,8100,8100,8100,0
|
|
20231218,185600,95068750,8100,8100,8100,8100,0
|
|
20231218,185500,95068750,8100,8100,8100,8100,0
|
|
20231218,185400,95068750,8100,8100,8100,8100,0
|
|
20231218,185300,95068750,8100,8100,8100,8100,0
|
|
20231218,185200,95068750,8100,8100,8100,8100,0
|
|
20231218,185100,95068750,8100,8100,8100,8100,0
|
|
20231218,185000,95068750,8100,8100,8100,8100,0
|
|
20231218,184900,95068750,8100,8100,8100,8100,0
|
|
20231218,184800,95068750,8100,8100,8100,8100,0
|
|
20231218,184700,95068750,8100,8100,8100,8100,0
|
|
20231218,184600,95068750,8100,8100,8100,8100,1696
|
|
20231218,184500,95068750,8100,8100,8100,8100,0
|
|
20231218,184400,95068750,8100,8100,8100,8100,0
|
|
20231218,184300,95068750,8100,8100,8100,8100,0
|
|
20231218,184200,95068750,8100,8100,8100,8100,0
|
|
20231218,184100,95068750,8100,8100,8100,8100,0
|
|
20231218,184000,95068750,8100,8100,8100,8100,0
|
|
20231218,183900,95068750,8100,8100,8100,8100,0
|
|
20231218,183800,95068750,8100,8100,8100,8100,0
|
|
20231218,183700,95068750,8100,8100,8100,8100,0
|
|
20231218,183600,95068750,8100,8100,8100,8100,0
|
|
20231218,183500,95068750,8100,8100,8100,8100,0
|
|
20231218,183400,95068750,8100,8100,8100,8100,0
|
|
20231218,183300,95068750,8100,8100,8100,8100,0
|
|
20231218,183200,95068750,8100,8100,8100,8100,0
|
|
20231218,183100,95068750,8100,8100,8100,8100,0
|
|
20231218,183000,95068750,8100,8100,8100,8100,0
|
|
20231218,182900,95068750,8100,8100,8100,8100,0
|
|
20231218,182800,95068750,8100,8100,8100,8100,0
|
|
20231218,182700,95068750,8100,8100,8100,8100,0
|
|
20231218,182600,95068750,8100,8100,8100,8100,0
|
|
20231218,182500,95068750,8100,8100,8100,8100,0
|
|
20231218,182400,95068750,8100,8100,8100,8100,0
|
|
20231218,182300,95068750,8100,8100,8100,8100,0
|
|
20231218,182200,95068750,8100,8100,8100,8100,0
|
|
20231218,182100,95068750,8100,8100,8100,8100,0
|
|
20231218,182000,95068750,8100,8100,8100,8100,0
|
|
20231218,181900,95068750,8100,8100,8100,8100,0
|
|
20231218,181800,95068750,8100,8100,8100,8100,0
|
|
20231218,181700,95068750,8100,8100,8100,8100,0
|
|
20231218,181600,95068750,8100,8100,8100,8100,1696
|
|
20231218,181500,95068750,8100,8100,8100,8100,0
|
|
20231218,181400,95068750,8100,8100,8100,8100,0
|
|
20231218,181300,95068750,8100,8100,8100,8100,0
|
|
20231218,181200,95068750,8100,8100,8100,8100,0
|
|
20231218,181100,95068750,8100,8100,8100,8100,0
|
|
20231218,181000,95068750,8100,8100,8100,8100,0
|
|
20231218,180900,95068750,8100,8100,8100,8100,0
|
|
20231218,180800,95068750,8100,8100,8100,8100,0
|
|
20231218,180700,95068750,8100,8100,8100,8100,0
|
|
20231218,180600,95068750,8100,8100,8100,8100,0
|
|
20231218,180500,95068750,8100,8100,8100,8100,0
|
|
20231218,180400,95068750,8100,8100,8100,8100,0
|
|
20231218,180300,95068750,8100,8100,8100,8100,0
|
|
20231218,180200,95068750,8100,8100,8100,8100,0
|
|
20231218,180100,95068750,8100,8100,8100,8100,0
|
|
20231218,180000,95068750,8100,8100,8100,8100,0
|
|
20231218,175900,95068750,8100,8100,8100,8100,0
|
|
20231218,175800,95068750,8100,8100,8100,8100,0
|
|
20231218,175700,95068750,8100,8100,8100,8100,0
|
|
20231218,175600,95068750,8100,8100,8100,8100,0
|
|
20231218,175500,95068750,8100,8100,8100,8100,0
|
|
20231218,175400,95068750,8100,8100,8100,8100,0
|
|
20231218,175300,95068750,8100,8100,8100,8100,0
|
|
20231218,175200,95068750,8100,8100,8100,8100,0
|
|
20231218,175100,95068750,8100,8100,8100,8100,0
|
|
20231218,175000,95068750,8100,8100,8100,8100,0
|
|
20231218,174900,95068750,8100,8100,8100,8100,0
|
|
20231218,174800,95068750,8100,8100,8100,8100,0
|
|
20231218,174700,95068750,8100,8100,8100,8100,0
|
|
20231218,174600,95068750,8100,8100,8100,8100,1696
|
|
20231218,174500,95068750,8100,8100,8100,8100,0
|
|
20231218,174400,95068750,8100,8100,8100,8100,0
|
|
20231218,174300,95068750,8100,8100,8100,8100,0
|
|
20231218,174200,95068750,8100,8100,8100,8100,0
|
|
20231218,174100,95068750,8100,8100,8100,8100,0
|
|
20231218,174000,95068750,8100,8100,8100,8100,0
|
|
20231218,173900,95068750,8100,8100,8100,8100,0
|
|
20231218,173800,95068750,8100,8100,8100,8100,0
|
|
20231218,173700,95068750,8100,8100,8100,8100,0
|
|
20231218,173600,95068750,8100,8100,8100,8100,0
|
|
20231218,173500,95068750,8100,8100,8100,8100,0
|
|
20231218,173400,95068750,8100,8100,8100,8100,0
|
|
20231218,173300,95068750,8100,8100,8100,8100,0
|
|
20231218,173200,95068750,8100,8100,8100,8100,0
|
|
20231218,173100,95068750,8100,8100,8100,8100,0
|
|
20231218,173000,95068750,8100,8100,8100,8100,0
|
|
20231218,172900,95068750,8100,8100,8100,8100,0
|
|
20231218,172800,95068750,8100,8100,8100,8100,0
|
|
20231218,172700,95068750,8100,8100,8100,8100,0
|
|
20231218,172600,95068750,8100,8100,8100,8100,0
|
|
20231218,172500,95068750,8100,8100,8100,8100,0
|
|
20231218,172400,95068750,8100,8100,8100,8100,0
|
|
20231218,172300,95068750,8100,8100,8100,8100,0
|
|
20231218,172200,95068750,8100,8100,8100,8100,0
|
|
20231218,172100,95068750,8100,8100,8100,8100,0
|
|
20231218,172000,95068750,8100,8100,8100,8100,0
|
|
20231218,171900,95068750,8100,8100,8100,8100,0
|
|
20231218,171800,95068750,8100,8100,8100,8100,0
|
|
20231218,171700,95068750,8100,8100,8100,8100,0
|
|
20231218,171600,95068750,8100,8100,8100,8100,1696
|
|
20231218,171500,95068750,8100,8100,8100,8100,0
|
|
20231218,171400,95068750,8100,8100,8100,8100,0
|
|
20231218,171300,95068750,8100,8100,8100,8100,0
|
|
20231218,171200,95068750,8100,8100,8100,8100,0
|
|
20231218,171100,95068750,8100,8100,8100,8100,0
|
|
20231218,171000,95068750,8100,8100,8100,8100,0
|
|
20231218,170900,95068750,8100,8100,8100,8100,0
|
|
20231218,170800,95068750,8100,8100,8100,8100,0
|
|
20231218,170700,95068750,8100,8100,8100,8100,0
|
|
20231218,170600,95068750,8100,8100,8100,8100,0
|
|
20231218,170500,95068750,8100,8100,8100,8100,0
|
|
20231218,170400,95068750,8100,8100,8100,8100,0
|
|
20231218,170300,95068750,8100,8100,8100,8100,0
|
|
20231218,170200,95068750,8100,8100,8100,8100,0
|
|
20231218,170100,95068750,8100,8100,8100,8100,0
|
|
20231218,170000,95068750,8100,8100,8100,8100,0
|
|
20231218,165900,95068750,8100,8100,8100,8100,0
|
|
20231218,165800,95068750,8100,8100,8100,8100,0
|
|
20231218,165700,95068750,8100,8100,8100,8100,0
|
|
20231218,165600,95068750,8100,8100,8100,8100,0
|
|
20231218,165500,95068750,8100,8100,8100,8100,0
|
|
20231218,165400,95068750,8100,8100,8100,8100,0
|
|
20231218,165300,95068750,8100,8100,8100,8100,0
|
|
20231218,165200,95068750,8100,8100,8100,8100,0
|
|
20231218,165100,95068750,8100,8100,8100,8100,0
|
|
20231218,165000,95068750,8100,8100,8100,8100,0
|
|
20231218,164900,95068750,8100,8100,8100,8100,0
|
|
20231218,164800,95068750,8100,8100,8100,8100,0
|
|
20231218,164700,95068750,8100,8100,8100,8100,0
|
|
20231218,164600,95068750,8100,8100,8100,8100,1696
|
|
20231218,164500,95068750,8100,8100,8100,8100,0
|
|
20231218,164400,95068750,8100,8100,8100,8100,0
|
|
20231218,164300,95068750,8100,8100,8100,8100,0
|
|
20231218,164200,95068750,8100,8100,8100,8100,0
|
|
20231218,164100,95068750,8100,8100,8100,8100,0
|
|
20231218,164000,95068750,8100,8100,8100,8100,0
|
|
20231218,163900,95068750,8100,8100,8100,8100,0
|
|
20231218,163800,95068750,8100,8100,8100,8100,0
|
|
20231218,163700,95068750,8100,8100,8100,8100,0
|
|
20231218,163600,95068750,8100,8100,8100,8100,0
|
|
20231218,163500,95068750,8100,8100,8100,8100,0
|
|
20231218,163400,95068750,8100,8100,8100,8100,0
|
|
20231218,163300,95068750,8100,8100,8100,8100,0
|
|
20231218,163200,95068750,8100,8100,8100,8100,0
|
|
20231218,163100,95068750,8100,8100,8100,8100,0
|
|
20231218,163000,95068750,8100,8100,8100,8100,0
|
|
20231218,162900,95068750,8100,8100,8100,8100,0
|
|
20231218,162800,95068750,8100,8100,8100,8100,0
|
|
20231218,162700,95068750,8100,8100,8100,8100,0
|
|
20231218,162600,95068750,8100,8100,8100,8100,0
|
|
20231218,162500,95068750,8100,8100,8100,8100,0
|
|
20231218,162400,95068750,8100,8100,8100,8100,0
|
|
20231218,162300,95068750,8100,8100,8100,8100,0
|
|
20231218,162200,95068750,8100,8100,8100,8100,0
|
|
20231218,162100,95068750,8100,8100,8100,8100,0
|
|
20231218,162000,95068750,8100,8100,8100,8100,0
|
|
20231218,161900,95068750,8100,8100,8100,8100,0
|
|
20231218,161800,95068750,8100,8100,8100,8100,0
|
|
20231218,161700,95068750,8100,8100,8100,8100,0
|
|
20231218,161600,95068750,8100,8100,8100,8100,1696
|
|
20231218,161500,95068750,8100,8100,8100,8100,0
|
|
20231218,161400,95068750,8100,8100,8100,8100,0
|
|
20231218,161300,95068750,8100,8100,8100,8100,0
|
|
20231218,161200,95068750,8100,8100,8100,8100,0
|
|
20231218,161100,95068750,8100,8100,8100,8100,0
|
|
20231218,161000,95068750,8100,8100,8100,8100,0
|
|
20231218,160900,95068750,8100,8100,8100,8100,0
|
|
20231218,160800,95068750,8100,8100,8100,8100,0
|
|
20231218,160700,95068750,8100,8100,8100,8100,0
|
|
20231218,160600,95068750,8100,8100,8100,8100,0
|
|
20231218,160500,95068750,8100,8100,8100,8100,0
|
|
20231218,160400,95068750,8100,8100,8100,8100,0
|
|
20231218,160300,95068750,8100,8100,8100,8100,0
|
|
20231218,160200,95068750,8100,8100,8100,8100,0
|
|
20231218,160100,95068750,8100,8100,8100,8100,0
|
|
20231218,160000,95068750,8100,8100,8100,8100,0
|
|
20231218,155900,95068750,8100,8100,8100,8100,0
|
|
20231218,155800,95068750,8100,8100,8100,8100,0
|
|
20231218,155700,95068750,8100,8100,8100,8100,0
|
|
20231218,155600,95068750,8100,8100,8100,8100,0
|
|
20231218,155500,95068750,8100,8100,8100,8100,0
|
|
20231218,155400,95068750,8100,8100,8100,8100,0
|
|
20231218,155300,95068750,8100,8100,8100,8100,0
|
|
20231218,155200,95068750,8100,8100,8100,8100,0
|
|
20231218,155100,95068750,8100,8100,8100,8100,0
|
|
20231218,155000,95068750,8100,8100,8100,8100,0
|
|
20231218,154900,95068750,8100,8100,8100,8100,0
|
|
20231218,154800,95068750,8100,8100,8100,8100,0
|
|
20231218,154700,95068750,8100,8100,8100,8100,0
|
|
20231218,154600,95068750,8100,8100,8100,8100,1696
|
|
20231218,154500,95068750,8100,8100,8100,8100,0
|
|
20231218,154400,95068750,8100,8100,8100,8100,0
|
|
20231218,154300,95068750,8100,8100,8100,8100,0
|
|
20231218,154200,95068750,8100,8100,8100,8100,0
|
|
20231218,154100,95068750,8100,8100,8100,8100,0
|
|
20231218,154000,95068750,8100,8100,8100,8100,0
|
|
20231218,153900,95068750,8100,8100,8100,8100,0
|
|
20231218,153800,95068750,8100,8100,8100,8100,0
|
|
20231218,153700,95068750,8100,8100,8100,8100,0
|
|
20231218,153600,95068750,8100,8100,8100,8100,0
|
|
20231218,153500,95068750,8100,8100,8100,8100,0
|
|
20231218,153400,95068750,8100,8100,8100,8100,0
|
|
20231218,153300,95068750,8100,8100,8100,8100,0
|
|
20231218,153200,95068750,8100,8100,8100,8100,0
|
|
20231218,153100,95068750,8100,8100,8100,8100,0
|
|
20231218,153000,95068750,8100,8100,8100,8100,1696
|
|
20231218,152900,81331150,8160,8160,8160,8160,0
|
|
20231218,152800,81331150,8160,8160,8160,8160,0
|
|
20231218,152700,81331150,8160,8160,8160,8160,0
|
|
20231218,152600,81331150,8160,8160,8160,8160,0
|
|
20231218,152500,81331150,8160,8160,8160,8160,0
|
|
20231218,152400,81331150,8160,8160,8160,8160,0
|
|
20231218,152300,81331150,8160,8160,8160,8160,0
|
|
20231218,152200,81331150,8160,8160,8160,8160,0
|
|
20231218,152100,81331150,8160,8160,8160,8160,0
|
|
20231218,152000,81331150,8160,8160,8160,8160,0
|
|
20231218,151900,81331150,8160,8150,8160,8140,96
|
|
20231218,151800,80549030,8150,8150,8150,8150,0
|
|
20231218,151700,80549030,8150,8150,8150,8150,0
|
|
20231218,151600,80549030,8150,8140,8150,8140,39
|
|
20231218,151500,80231280,8140,8140,8140,8140,15
|
|
20231218,151400,80109180,8150,8150,8150,8150,1
|
|
20231218,151300,80101030,8150,8150,8150,8150,50
|
|
20231218,151200,79693530,8150,8150,8150,8150,59
|
|
20231218,151100,79212680,8160,8150,8160,8150,9
|
|
20231218,151000,79139320,8150,8150,8150,8150,140
|
|
20231218,150900,77998320,8170,8170,8170,8170,0
|
|
20231218,150800,77998320,8170,8170,8170,8170,4
|
|
20231218,150700,77965640,8170,8170,8170,8170,1
|
|
20231218,150600,77957470,8170,8170,8170,8170,5
|
|
20231218,150500,77916620,8170,8170,8170,8170,0
|
|
20231218,150400,77916620,8170,8170,8170,8170,2
|
|
20231218,150300,77900280,8150,8150,8150,8150,44
|
|
20231218,150200,77541680,8150,8150,8150,8150,0
|
|
20231218,150100,77541680,8150,8150,8150,8150,0
|
|
20231218,150000,77541680,8150,8150,8150,8150,0
|
|
20231218,145900,77541680,8150,8150,8150,8150,0
|
|
20231218,145800,77541680,8150,8150,8150,8150,40
|
|
20231218,145700,77215680,8160,8160,8160,8160,9
|
|
20231218,145600,77142240,8170,8170,8170,8170,1
|
|
20231218,145500,77134070,8180,8180,8180,8180,0
|
|
20231218,145400,77134070,8180,8180,8180,8180,27
|
|
20231218,145300,76913210,8190,8190,8190,8190,0
|
|
20231218,145200,76913210,8190,8190,8190,8190,0
|
|
20231218,145100,76913210,8190,8190,8190,8190,0
|
|
20231218,145000,76913210,8190,8190,8190,8190,0
|
|
20231218,144900,76913210,8190,8190,8190,8190,0
|
|
20231218,144800,76913210,8190,8190,8190,8190,0
|
|
20231218,144700,76913210,8190,8190,8190,8190,0
|
|
20231218,144600,76913210,8190,8190,8190,8190,0
|
|
20231218,144500,76913210,8190,8190,8190,8190,0
|
|
20231218,144400,76913210,8190,8190,8190,8190,0
|
|
20231218,144300,76913210,8190,8190,8190,8190,0
|
|
20231218,144200,76913210,8190,8190,8190,8190,0
|
|
20231218,144100,76913210,8190,8190,8190,8190,0
|
|
20231218,144000,76913210,8190,8190,8190,8190,0
|
|
20231218,143900,76913210,8190,8190,8190,8190,0
|
|
20231218,143800,76913210,8190,8190,8190,8190,0
|
|
20231218,143700,76913210,8190,8190,8190,8190,0
|
|
20231218,143600,76913210,8190,8190,8190,8190,0
|
|
20231218,143500,76913210,8190,8190,8190,8190,0
|
|
20231218,143400,76913210,8190,8190,8190,8190,1
|
|
20231218,143300,76905020,8190,8180,8190,8180,4
|
|
20231218,143200,76872290,8170,8170,8170,8170,72
|
|
20231218,143100,76284050,8170,8170,8170,8170,0
|
|
20231218,143000,76284050,8170,8170,8170,8170,0
|
|
20231218,142900,76284050,8170,8170,8170,8170,0
|
|
20231218,142800,76284050,8170,8170,8170,8170,0
|
|
20231218,142700,76284050,8170,8160,8170,8160,925
|
|
20231218,142600,68727020,8160,8160,8160,8160,11
|
|
20231218,142500,68637260,8160,8160,8160,8160,1
|
|
20231218,142400,68629100,8150,8150,8150,8150,0
|
|
20231218,142300,68629100,8150,8150,8150,8150,0
|
|
20231218,142200,68629100,8150,8150,8150,8150,0
|
|
20231218,142100,68629100,8150,8150,8150,8150,0
|
|
20231218,142000,68629100,8150,8150,8150,8150,0
|
|
20231218,141900,68629100,8150,8150,8150,8150,0
|
|
20231218,141800,68629100,8150,8150,8150,8150,20
|
|
20231218,141700,68466100,8150,8150,8150,8150,0
|
|
20231218,141600,68466100,8150,8150,8150,8150,0
|
|
20231218,141500,68466100,8150,8150,8150,8150,42
|
|
20231218,141400,68123800,8150,8150,8150,8150,10
|
|
20231218,141300,68042300,8150,8150,8150,8150,0
|
|
20231218,141200,68042300,8150,8160,8160,8150,225
|
|
20231218,141100,66208000,8160,8160,8160,8160,0
|
|
20231218,141000,66208000,8160,8160,8160,8160,25
|
|
20231218,140900,66004000,8170,8170,8170,8170,0
|
|
20231218,140800,66004000,8170,8150,8170,8150,306
|
|
20231218,140700,63509980,8170,8170,8170,8170,0
|
|
20231218,140600,63509980,8170,8170,8170,8170,0
|
|
20231218,140500,63509980,8170,8170,8170,8170,0
|
|
20231218,140400,63509980,8170,8170,8170,8170,0
|
|
20231218,140300,63509980,8170,8170,8170,8170,0
|
|
20231218,140200,63509980,8170,8160,8170,8160,14
|
|
20231218,140100,63395640,8160,8160,8160,8160,0
|
|
20231218,140000,63395640,8160,8160,8160,8160,0
|
|
20231218,135900,63395640,8160,8160,8160,8160,0
|
|
20231218,135800,63395640,8160,8160,8160,8160,0
|
|
20231218,135700,63395640,8160,8160,8160,8160,0
|
|
20231218,135600,63395640,8160,8160,8160,8160,1
|
|
20231218,135500,63387480,8170,8170,8170,8170,2
|
|
20231218,135400,63371140,8150,8150,8150,8150,0
|
|
20231218,135300,63371140,8150,8150,8150,8150,5
|
|
20231218,135200,63330390,8160,8160,8160,8160,0
|
|
20231218,135100,63330390,8160,8160,8160,8160,0
|
|
20231218,135000,63330390,8160,8160,8160,8160,0
|
|
20231218,134900,63330390,8160,8160,8160,8160,0
|
|
20231218,134800,63330390,8160,8160,8160,8160,303
|
|
20231218,134700,60857910,8160,8160,8160,8160,100
|
|
20231218,134600,60041910,8160,8160,8160,8160,0
|
|
20231218,134500,60041910,8160,8150,8160,8150,63
|
|
20231218,134400,59528450,8160,8160,8160,8160,0
|
|
20231218,134300,59528450,8160,8150,8160,8150,46
|
|
20231218,134200,59153510,8160,8160,8160,8160,0
|
|
20231218,134100,59153510,8160,8160,8160,8160,0
|
|
20231218,134000,59153510,8160,8160,8160,8160,11
|
|
20231218,133900,59063750,8160,8160,8160,8160,0
|
|
20231218,133800,59063750,8160,8160,8160,8160,0
|
|
20231218,133700,59063750,8160,8160,8160,8160,0
|
|
20231218,133600,59063750,8160,8160,8160,8160,0
|
|
20231218,133500,59063750,8160,8160,8160,8160,0
|
|
20231218,133400,59063750,8160,8160,8160,8160,0
|
|
20231218,133300,59063750,8160,8160,8160,8160,11
|
|
20231218,133200,58973990,8160,8160,8160,8160,0
|
|
20231218,133100,58973990,8160,8160,8160,8160,0
|
|
20231218,133000,58973990,8160,8160,8160,8160,0
|
|
20231218,132900,58973990,8160,8160,8160,8160,0
|
|
20231218,132800,58973990,8160,8160,8160,8160,0
|
|
20231218,132700,58973990,8160,8160,8160,8160,0
|
|
20231218,132600,58973990,8160,8160,8160,8160,9
|
|
20231218,132500,58900550,8160,8160,8160,8160,0
|
|
20231218,132400,58900550,8160,8160,8160,8160,0
|
|
20231218,132300,58900550,8160,8160,8160,8160,0
|
|
20231218,132200,58900550,8160,8160,8160,8160,0
|
|
20231218,132100,58900550,8160,8160,8160,8160,0
|
|
20231218,132000,58900550,8160,8160,8160,8160,0
|
|
20231218,131900,58900550,8160,8160,8160,8160,0
|
|
20231218,131800,58900550,8160,8160,8160,8160,0
|
|
20231218,131700,58900550,8160,8160,8160,8160,0
|
|
20231218,131600,58900550,8160,8160,8160,8160,0
|
|
20231218,131500,58900550,8160,8160,8160,8160,108
|
|
20231218,131400,58019270,8160,8160,8160,8160,0
|
|
20231218,131300,58019270,8160,8150,8160,8150,100
|
|
20231218,131200,57204190,8150,8150,8150,8150,0
|
|
20231218,131100,57204190,8150,8150,8150,8150,0
|
|
20231218,131000,57204190,8150,8140,8150,8140,55
|
|
20231218,130900,56756440,8140,8140,8140,8140,0
|
|
20231218,130800,56756440,8140,8140,8140,8140,2
|
|
20231218,130700,56740160,8160,8160,8160,8160,21
|
|
20231218,130600,56568800,8160,8160,8160,8160,0
|
|
20231218,130500,56568800,8160,8160,8160,8160,0
|
|
20231218,130400,56568800,8160,8160,8160,8160,0
|
|
20231218,130300,56568800,8160,8160,8160,8160,0
|
|
20231218,130200,56568800,8160,8160,8160,8160,0
|
|
20231218,130100,56568800,8160,8160,8160,8160,0
|
|
20231218,130000,56568800,8160,8160,8160,8160,0
|
|
20231218,125900,56568800,8160,8160,8160,8160,0
|
|
20231218,125800,56568800,8160,8160,8160,8160,0
|
|
20231218,125700,56568800,8160,8160,8160,8160,0
|
|
20231218,125600,56568800,8160,8160,8160,8160,0
|
|
20231218,125500,56568800,8160,8160,8160,8160,0
|
|
20231218,125400,56568800,8160,8160,8160,8160,0
|
|
20231218,125300,56568800,8160,8140,8160,8130,41
|
|
20231218,125200,56235270,8160,8160,8160,8160,0
|
|
20231218,125100,56235270,8160,8160,8160,8160,0
|
|
20231218,125000,56235270,8160,8160,8160,8160,0
|
|
20231218,124900,56235270,8160,8160,8160,8160,0
|
|
20231218,124800,56235270,8160,8130,8160,8130,44
|
|
20231218,124700,55877460,8160,8160,8160,8160,0
|
|
20231218,124600,55877460,8160,8160,8160,8160,0
|
|
20231218,124500,55877460,8160,8160,8160,8160,0
|
|
20231218,124400,55877460,8160,8160,8160,8160,0
|
|
20231218,124300,55877460,8160,8160,8160,8160,0
|
|
20231218,124200,55877460,8160,8160,8160,8160,0
|
|
20231218,124100,55877460,8160,8160,8160,8160,0
|
|
20231218,124000,55877460,8160,8160,8160,8160,0
|
|
20231218,123900,55877460,8160,8150,8160,8150,2
|
|
20231218,123800,55861150,8160,8160,8160,8160,0
|
|
20231218,123700,55861150,8160,8160,8160,8160,0
|
|
20231218,123600,55861150,8160,8160,8160,8160,0
|
|
20231218,123500,55861150,8160,8160,8160,8160,0
|
|
20231218,123400,55861150,8160,8130,8160,8130,202
|
|
20231218,123300,54218830,8130,8130,8130,8130,0
|
|
20231218,123200,54218830,8130,8130,8130,8130,0
|
|
20231218,123100,54218830,8130,8130,8130,8130,0
|
|
20231218,123000,54218830,8130,8130,8130,8130,0
|
|
20231218,122900,54218830,8130,8130,8130,8130,0
|
|
20231218,122800,54218830,8130,8130,8130,8130,6
|
|
20231218,122700,54170050,8120,8120,8120,8120,0
|
|
20231218,122600,54170050,8120,8120,8120,8120,0
|
|
20231218,122500,54170050,8120,8120,8120,8120,48
|
|
20231218,122400,53780290,8160,8160,8160,8160,0
|
|
20231218,122300,53780290,8160,8160,8160,8160,0
|
|
20231218,122200,53780290,8160,8160,8160,8160,0
|
|
20231218,122100,53780290,8160,8160,8160,8160,0
|
|
20231218,122000,53780290,8160,8160,8160,8160,0
|
|
20231218,121900,53780290,8160,8160,8160,8160,0
|
|
20231218,121800,53780290,8160,8130,8160,8130,86
|
|
20231218,121700,53081080,8160,8160,8160,8160,0
|
|
20231218,121600,53081080,8160,8160,8160,8160,0
|
|
20231218,121500,53081080,8160,8160,8160,8160,0
|
|
20231218,121400,53081080,8160,8140,8160,8140,87
|
|
20231218,121300,52372880,8140,8140,8140,8140,0
|
|
20231218,121200,52372880,8140,8140,8140,8140,0
|
|
20231218,121100,52372880,8140,8140,8140,8140,0
|
|
20231218,121000,52372880,8140,8140,8140,8140,0
|
|
20231218,120900,52372880,8140,8140,8140,8140,0
|
|
20231218,120800,52372880,8140,8140,8140,8140,0
|
|
20231218,120700,52372880,8140,8140,8140,8140,0
|
|
20231218,120600,52372880,8140,8140,8140,8140,0
|
|
20231218,120500,52372880,8140,8140,8140,8140,0
|
|
20231218,120400,52372880,8140,8140,8140,8140,43
|
|
20231218,120300,52022860,8160,8160,8160,8160,0
|
|
20231218,120200,52022860,8160,8160,8160,8160,0
|
|
20231218,120100,52022860,8160,8160,8160,8160,0
|
|
20231218,120000,52022860,8160,8160,8160,8160,2
|
|
20231218,115900,52006540,8160,8150,8160,8150,16
|
|
20231218,115800,51876130,8160,8160,8160,8160,0
|
|
20231218,115700,51876130,8160,8160,8160,8160,0
|
|
20231218,115600,51876130,8160,8160,8160,8160,0
|
|
20231218,115500,51876130,8160,8160,8160,8160,1
|
|
20231218,115400,51867970,8160,8160,8160,8160,0
|
|
20231218,115300,51867970,8160,8160,8160,8160,0
|
|
20231218,115200,51867970,8160,8160,8160,8160,0
|
|
20231218,115100,51867970,8160,8140,8160,8140,165
|
|
20231218,115000,50524710,8150,8150,8150,8150,0
|
|
20231218,114900,50524710,8150,8150,8150,8150,0
|
|
20231218,114800,50524710,8150,8150,8150,8150,0
|
|
20231218,114700,50524710,8150,8150,8150,8150,5
|
|
20231218,114600,50483960,8150,8150,8150,8150,0
|
|
20231218,114500,50483960,8150,8150,8150,8150,4
|
|
20231218,114400,50451360,8150,8150,8150,8150,1
|
|
20231218,114300,50443210,8130,8130,8130,8130,1
|
|
20231218,114200,50435080,8150,8150,8150,8150,0
|
|
20231218,114100,50435080,8150,8150,8150,8150,0
|
|
20231218,114000,50435080,8150,8150,8150,8150,0
|
|
20231218,113900,50435080,8150,8150,8150,8150,0
|
|
20231218,113800,50435080,8150,8150,8150,8150,130
|
|
20231218,113700,49375580,8160,8160,8160,8160,0
|
|
20231218,113600,49375580,8160,8160,8160,8160,0
|
|
20231218,113500,49375580,8160,8160,8160,8160,0
|
|
20231218,113400,49375580,8160,8160,8160,8160,0
|
|
20231218,113300,49375580,8160,8160,8160,8160,0
|
|
20231218,113200,49375580,8160,8160,8160,8160,0
|
|
20231218,113100,49375580,8160,8160,8160,8160,0
|
|
20231218,113000,49375580,8160,8160,8160,8160,404
|
|
20231218,112900,46078940,8150,8150,8150,8150,113
|
|
20231218,112800,45157990,8160,8160,8160,8160,0
|
|
20231218,112700,45157990,8160,8160,8160,8160,0
|
|
20231218,112600,45157990,8160,8160,8160,8160,0
|
|
20231218,112500,45157990,8160,8160,8160,8160,0
|
|
20231218,112400,45157990,8160,8160,8160,8160,0
|
|
20231218,112300,45157990,8160,8160,8160,8160,0
|
|
20231218,112200,45157990,8160,8160,8160,8160,0
|
|
20231218,112100,45157990,8160,8160,8160,8160,0
|
|
20231218,112000,45157990,8160,8160,8160,8160,0
|
|
20231218,111900,45157990,8160,8160,8160,8160,0
|
|
20231218,111800,45157990,8160,8160,8160,8160,0
|
|
20231218,111700,45157990,8160,8160,8160,8160,0
|
|
20231218,111600,45157990,8160,8160,8160,8160,0
|
|
20231218,111500,45157990,8160,8160,8160,8160,0
|
|
20231218,111400,45157990,8160,8150,8160,8150,48
|
|
20231218,111300,44766760,8160,8160,8160,8160,0
|
|
20231218,111200,44766760,8160,8160,8160,8160,0
|
|
20231218,111100,44766760,8160,8160,8160,8160,0
|
|
20231218,111000,44766760,8160,8160,8160,8160,0
|
|
20231218,110900,44766760,8160,8160,8160,8160,0
|
|
20231218,110800,44766760,8160,8160,8160,8160,0
|
|
20231218,110700,44766760,8160,8160,8160,8160,0
|
|
20231218,110600,44766760,8160,8160,8160,8160,0
|
|
20231218,110500,44766760,8160,8160,8160,8160,0
|
|
20231218,110400,44766760,8160,8160,8160,8160,0
|
|
20231218,110300,44766760,8160,8160,8160,8160,0
|
|
20231218,110200,44766760,8160,8160,8160,8160,1
|
|
20231218,110100,44758600,8160,8160,8160,8160,0
|
|
20231218,110000,44758600,8160,8160,8160,8160,0
|
|
20231218,105900,44758600,8160,8160,8160,8160,0
|
|
20231218,105800,44758600,8160,8160,8160,8160,0
|
|
20231218,105700,44758600,8160,8160,8160,8160,0
|
|
20231218,105600,44758600,8160,8160,8160,8160,0
|
|
20231218,105500,44758600,8160,8160,8160,8160,23
|
|
20231218,105400,44570920,8160,8160,8160,8160,1
|
|
20231218,105300,44562760,8160,8160,8160,8160,24
|
|
20231218,105200,44366920,8170,8170,8170,8170,0
|
|
20231218,105100,44366920,8170,8160,8170,8160,2
|
|
20231218,105000,44350590,8160,8160,8160,8160,0
|
|
20231218,104900,44350590,8160,8160,8160,8160,7
|
|
20231218,104800,44293470,8160,8150,8160,8150,255
|
|
20231218,104700,42213890,8150,8150,8150,8150,100
|
|
20231218,104600,41398890,8130,8130,8130,8130,1
|
|
20231218,104500,41390760,8150,8150,8150,8150,6
|
|
20231218,104400,41341860,8150,8160,8160,8150,148
|
|
20231218,104300,40135090,8160,8160,8160,8160,252
|
|
20231218,104200,38078770,8160,8150,8160,8150,42
|
|
20231218,104100,37736430,8150,8150,8150,8150,0
|
|
20231218,104000,37736430,8150,8150,8150,8150,0
|
|
20231218,103900,37736430,8150,8150,8150,8150,0
|
|
20231218,103800,37736430,8150,8150,8150,8150,0
|
|
20231218,103700,37736430,8150,8150,8150,8150,0
|
|
20231218,103600,37736430,8150,8150,8150,8150,2
|
|
20231218,103500,37720130,8150,8150,8150,8150,20
|
|
20231218,103400,37557130,8130,8130,8130,8130,1
|
|
20231218,103300,37549000,8150,8150,8150,8150,0
|
|
20231218,103200,37549000,8150,8150,8150,8150,0
|
|
20231218,103100,37549000,8150,8120,8150,8120,748
|
|
20231218,103000,31463210,8120,8120,8120,8120,0
|
|
20231218,102900,31463210,8120,8120,8120,8120,0
|
|
20231218,102800,31463210,8120,8120,8120,8120,0
|
|
20231218,102700,31463210,8120,8120,8120,8120,0
|
|
20231218,102600,31463210,8120,8120,8120,8120,0
|
|
20231218,102500,31463210,8120,8120,8120,8120,0
|
|
20231218,102400,31463210,8120,8120,8120,8120,0
|
|
20231218,102300,31463210,8120,8120,8120,8120,0
|
|
20231218,102200,31463210,8120,8120,8120,8120,81
|
|
20231218,102100,30805490,8120,8120,8120,8120,0
|
|
20231218,102000,30805490,8120,8120,8120,8120,0
|
|
20231218,101900,30805490,8120,8120,8120,8120,1
|
|
20231218,101800,30797370,8100,8100,8100,8100,0
|
|
20231218,101700,30797370,8100,8100,8100,8100,0
|
|
20231218,101600,30797370,8100,8100,8100,8100,0
|
|
20231218,101500,30797370,8100,8100,8100,8100,81
|
|
20231218,101400,30141270,8110,8110,8110,8110,0
|
|
20231218,101300,30141270,8110,8110,8110,8110,0
|
|
20231218,101200,30141270,8110,8110,8110,8110,0
|
|
20231218,101100,30141270,8110,8110,8110,8110,11
|
|
20231218,101000,30052060,8130,8130,8130,8130,0
|
|
20231218,100900,30052060,8130,8120,8130,8120,85
|
|
20231218,100800,29361550,8120,8120,8120,8120,0
|
|
20231218,100700,29361550,8120,8120,8120,8120,186
|
|
20231218,100600,27851230,8110,8110,8110,8110,0
|
|
20231218,100500,27851230,8110,8110,8110,8110,17
|
|
20231218,100400,27713360,8110,8110,8110,8110,84
|
|
20231218,100300,27032120,8120,8120,8120,8120,0
|
|
20231218,100200,27032120,8120,8120,8120,8120,0
|
|
20231218,100100,27032120,8120,8120,8120,8120,0
|
|
20231218,100000,27032120,8120,8120,8120,8120,0
|
|
20231218,095900,27032120,8120,8120,8120,8120,0
|
|
20231218,095800,27032120,8120,8120,8120,8110,76
|
|
20231218,095700,26415220,8120,8120,8120,8120,0
|
|
20231218,095600,26415220,8120,8110,8120,8100,140
|
|
20231218,095500,25280150,8120,8120,8120,8120,0
|
|
20231218,095400,25280150,8120,8120,8120,8120,89
|
|
20231218,095300,24557470,8120,8120,8120,8120,0
|
|
20231218,095200,24557470,8120,8120,8120,8120,0
|
|
20231218,095100,24557470,8120,8120,8120,8120,13
|
|
20231218,095000,24451910,8130,8130,8130,8130,0
|
|
20231218,094900,24451910,8130,8130,8130,8130,12
|
|
20231218,094800,24354350,8110,8110,8110,8110,0
|
|
20231218,094700,24354350,8110,8110,8110,8110,51
|
|
20231218,094600,23940740,8110,8110,8110,8110,0
|
|
20231218,094500,23940740,8110,8110,8110,8110,2
|
|
20231218,094400,23924520,8120,8120,8120,8120,15
|
|
20231218,094300,23802720,8120,8130,8130,8120,4
|
|
20231218,094200,23770230,8140,8140,8140,8140,0
|
|
20231218,094100,23770230,8140,8120,8140,8120,144
|
|
20231218,094000,22600900,8120,8120,8120,8120,30
|
|
20231218,093900,22357300,8120,8100,8120,8100,596
|
|
20231218,093800,17528500,8120,8110,8120,8110,50
|
|
20231218,093700,17122990,8120,8120,8120,8120,33
|
|
20231218,093600,16855030,8120,8120,8120,8110,693
|
|
20231218,093500,11230170,8130,8130,8130,8130,0
|
|
20231218,093400,11230170,8130,8130,8130,8130,0
|
|
20231218,093300,11230170,8130,8130,8130,8130,0
|
|
20231218,093200,11230170,8130,8130,8130,8130,497
|
|
20231218,093100,7189560,8140,8140,8140,8140,0
|
|
20231218,093000,7189560,8140,8140,8140,8140,40
|
|
20231218,092900,6863960,8150,8150,8150,8150,9
|
|
20231218,092800,6790610,8150,8140,8150,8140,42
|
|
20231218,092700,6448720,8150,8150,8150,8150,0
|
|
20231218,092600,6448720,8150,8150,8150,8150,0
|
|
20231218,092500,6448720,8150,8150,8150,8150,0
|
|
20231218,092400,6448720,8150,8150,8150,8150,10
|
|
20231218,092300,6367220,8130,8130,8130,8130,0
|
|
20231218,092200,6367220,8130,8130,8130,8130,73
|
|
20231218,092100,5773730,8150,8150,8150,8150,0
|
|
20231218,092000,5773730,8150,8150,8150,8150,13
|
|
20231218,091900,5667780,8150,8150,8150,8150,0
|
|
20231218,091800,5667780,8150,8140,8150,8130,72
|
|
20231218,091700,5082100,8150,8150,8150,8150,0
|
|
20231218,091600,5082100,8150,8150,8150,8150,0
|
|
20231218,091500,5082100,8150,8150,8150,8150,2
|
|
20231218,091400,5065800,8150,8150,8150,8150,0
|
|
20231218,091300,5065800,8150,8140,8150,8130,223
|
|
20231218,091200,3252520,8140,8140,8140,8140,0
|
|
20231218,091100,3252520,8140,8140,8140,8140,3
|
|
20231218,091000,3228100,8150,8150,8150,8140,105
|
|
20231218,090900,2372950,8150,8160,8160,8150,80
|
|
20231218,090800,1720570,8160,8160,8160,8160,6
|
|
20231218,090700,1671610,8160,8160,8160,8160,29
|
|
20231218,090600,1434970,8160,8160,8160,8160,0
|
|
20231218,090500,1434970,8160,8160,8160,8160,1
|
|
20231218,090400,1426810,8150,8150,8150,8150,0
|
|
20231218,090300,1426810,8150,8150,8150,8150,68
|
|
20231218,090200,872610,8150,8160,8160,8150,87
|
|
20231218,090100,163200,8160,8160,8160,8160,0
|
|
20231218,090000,163200,8160,8160,8160,8160,20
|