662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,195900,175690500,6870,6870,6870,6870,237
|
|
20231218,195800,175690500,6870,6870,6870,6870,0
|
|
20231218,195700,175690500,6870,6870,6870,6870,0
|
|
20231218,195600,175690500,6870,6870,6870,6870,0
|
|
20231218,195500,175690500,6870,6870,6870,6870,0
|
|
20231218,195400,175690500,6870,6870,6870,6870,0
|
|
20231218,195300,175690500,6870,6870,6870,6870,0
|
|
20231218,195200,175690500,6870,6870,6870,6870,0
|
|
20231218,195100,175690500,6870,6870,6870,6870,0
|
|
20231218,195000,175690500,6870,6870,6870,6870,0
|
|
20231218,194900,175690500,6870,6870,6870,6870,0
|
|
20231218,194800,175690500,6870,6870,6870,6870,0
|
|
20231218,194700,175690500,6870,6870,6870,6870,0
|
|
20231218,194600,175690500,6870,6870,6870,6870,0
|
|
20231218,194500,175690500,6870,6870,6870,6870,0
|
|
20231218,194400,175690500,6870,6870,6870,6870,0
|
|
20231218,194300,175690500,6870,6870,6870,6870,0
|
|
20231218,194200,175690500,6870,6870,6870,6870,0
|
|
20231218,194100,175690500,6870,6870,6870,6870,0
|
|
20231218,194000,175690500,6870,6870,6870,6870,0
|
|
20231218,193900,175690500,6870,6870,6870,6870,0
|
|
20231218,193800,175690500,6870,6870,6870,6870,0
|
|
20231218,193700,175690500,6870,6870,6870,6870,0
|
|
20231218,193600,175690500,6870,6870,6870,6870,0
|
|
20231218,193500,175690500,6870,6870,6870,6870,0
|
|
20231218,193400,175690500,6870,6870,6870,6870,0
|
|
20231218,193300,175690500,6870,6870,6870,6870,0
|
|
20231218,193200,175690500,6870,6870,6870,6870,0
|
|
20231218,193100,175690500,6870,6870,6870,6870,0
|
|
20231218,193000,175690500,6870,6870,6870,6870,0
|
|
20231218,192900,175690500,6870,6870,6870,6870,237
|
|
20231218,192800,175690500,6870,6870,6870,6870,0
|
|
20231218,192700,175690500,6870,6870,6870,6870,0
|
|
20231218,192600,175690500,6870,6870,6870,6870,0
|
|
20231218,192500,175690500,6870,6870,6870,6870,0
|
|
20231218,192400,175690500,6870,6870,6870,6870,0
|
|
20231218,192300,175690500,6870,6870,6870,6870,0
|
|
20231218,192200,175690500,6870,6870,6870,6870,0
|
|
20231218,192100,175690500,6870,6870,6870,6870,0
|
|
20231218,192000,175690500,6870,6870,6870,6870,0
|
|
20231218,191900,175690500,6870,6870,6870,6870,0
|
|
20231218,191800,175690500,6870,6870,6870,6870,0
|
|
20231218,191700,175690500,6870,6870,6870,6870,0
|
|
20231218,191600,175690500,6870,6870,6870,6870,0
|
|
20231218,191500,175690500,6870,6870,6870,6870,0
|
|
20231218,191400,175690500,6870,6870,6870,6870,0
|
|
20231218,191300,175690500,6870,6870,6870,6870,0
|
|
20231218,191200,175690500,6870,6870,6870,6870,0
|
|
20231218,191100,175690500,6870,6870,6870,6870,0
|
|
20231218,191000,175690500,6870,6870,6870,6870,0
|
|
20231218,190900,175690500,6870,6870,6870,6870,0
|
|
20231218,190800,175690500,6870,6870,6870,6870,0
|
|
20231218,190700,175690500,6870,6870,6870,6870,0
|
|
20231218,190600,175690500,6870,6870,6870,6870,0
|
|
20231218,190500,175690500,6870,6870,6870,6870,0
|
|
20231218,190400,175690500,6870,6870,6870,6870,0
|
|
20231218,190300,175690500,6870,6870,6870,6870,0
|
|
20231218,190200,175690500,6870,6870,6870,6870,0
|
|
20231218,190100,175690500,6870,6870,6870,6870,0
|
|
20231218,190000,175690500,6870,6870,6870,6870,0
|
|
20231218,185900,175690500,6870,6870,6870,6870,237
|
|
20231218,185800,175690500,6870,6870,6870,6870,0
|
|
20231218,185700,175690500,6870,6870,6870,6870,0
|
|
20231218,185600,175690500,6870,6870,6870,6870,0
|
|
20231218,185500,175690500,6870,6870,6870,6870,0
|
|
20231218,185400,175690500,6870,6870,6870,6870,0
|
|
20231218,185300,175690500,6870,6870,6870,6870,0
|
|
20231218,185200,175690500,6870,6870,6870,6870,0
|
|
20231218,185100,175690500,6870,6870,6870,6870,0
|
|
20231218,185000,175690500,6870,6870,6870,6870,0
|
|
20231218,184900,175690500,6870,6870,6870,6870,0
|
|
20231218,184800,175690500,6870,6870,6870,6870,0
|
|
20231218,184700,175690500,6870,6870,6870,6870,0
|
|
20231218,184600,175690500,6870,6870,6870,6870,0
|
|
20231218,184500,175690500,6870,6870,6870,6870,0
|
|
20231218,184400,175690500,6870,6870,6870,6870,0
|
|
20231218,184300,175690500,6870,6870,6870,6870,0
|
|
20231218,184200,175690500,6870,6870,6870,6870,0
|
|
20231218,184100,175690500,6870,6870,6870,6870,0
|
|
20231218,184000,175690500,6870,6870,6870,6870,0
|
|
20231218,183900,175690500,6870,6870,6870,6870,0
|
|
20231218,183800,175690500,6870,6870,6870,6870,0
|
|
20231218,183700,175690500,6870,6870,6870,6870,0
|
|
20231218,183600,175690500,6870,6870,6870,6870,0
|
|
20231218,183500,175690500,6870,6870,6870,6870,0
|
|
20231218,183400,175690500,6870,6870,6870,6870,0
|
|
20231218,183300,175690500,6870,6870,6870,6870,0
|
|
20231218,183200,175690500,6870,6870,6870,6870,0
|
|
20231218,183100,175690500,6870,6870,6870,6870,0
|
|
20231218,183000,175690500,6870,6870,6870,6870,0
|
|
20231218,182900,175690500,6870,6870,6870,6870,237
|
|
20231218,182800,175690500,6870,6870,6870,6870,0
|
|
20231218,182700,175690500,6870,6870,6870,6870,0
|
|
20231218,182600,175690500,6870,6870,6870,6870,0
|
|
20231218,182500,175690500,6870,6870,6870,6870,0
|
|
20231218,182400,175690500,6870,6870,6870,6870,0
|
|
20231218,182300,175690500,6870,6870,6870,6870,0
|
|
20231218,182200,175690500,6870,6870,6870,6870,0
|
|
20231218,182100,175690500,6870,6870,6870,6870,0
|
|
20231218,182000,175690500,6870,6870,6870,6870,0
|
|
20231218,181900,175690500,6870,6870,6870,6870,0
|
|
20231218,181800,175690500,6870,6870,6870,6870,0
|
|
20231218,181700,175690500,6870,6870,6870,6870,0
|
|
20231218,181600,175690500,6870,6870,6870,6870,0
|
|
20231218,181500,175690500,6870,6870,6870,6870,0
|
|
20231218,181400,175690500,6870,6870,6870,6870,0
|
|
20231218,181300,175690500,6870,6870,6870,6870,0
|
|
20231218,181200,175690500,6870,6870,6870,6870,0
|
|
20231218,181100,175690500,6870,6870,6870,6870,0
|
|
20231218,181000,175690500,6870,6870,6870,6870,0
|
|
20231218,180900,175690500,6870,6870,6870,6870,0
|
|
20231218,180800,175690500,6870,6870,6870,6870,0
|
|
20231218,180700,175690500,6870,6870,6870,6870,0
|
|
20231218,180600,175690500,6870,6870,6870,6870,0
|
|
20231218,180500,175690500,6870,6870,6870,6870,0
|
|
20231218,180400,175690500,6870,6870,6870,6870,0
|
|
20231218,180300,175690500,6870,6870,6870,6870,0
|
|
20231218,180200,175690500,6870,6870,6870,6870,0
|
|
20231218,180100,175690500,6870,6870,6870,6870,0
|
|
20231218,180000,175690500,6870,6870,6870,6870,0
|
|
20231218,175900,175690500,6870,6870,6870,6870,237
|
|
20231218,175800,175690500,6870,6870,6870,6870,0
|
|
20231218,175700,175690500,6870,6870,6870,6870,0
|
|
20231218,175600,175690500,6870,6870,6870,6870,0
|
|
20231218,175500,175690500,6870,6870,6870,6870,0
|
|
20231218,175400,175690500,6870,6870,6870,6870,0
|
|
20231218,175300,175690500,6870,6870,6870,6870,0
|
|
20231218,175200,175690500,6870,6870,6870,6870,0
|
|
20231218,175100,175690500,6870,6870,6870,6870,0
|
|
20231218,175000,175690500,6870,6870,6870,6870,0
|
|
20231218,174900,175690500,6870,6870,6870,6870,0
|
|
20231218,174800,175690500,6870,6870,6870,6870,0
|
|
20231218,174700,175690500,6870,6870,6870,6870,0
|
|
20231218,174600,175690500,6870,6870,6870,6870,0
|
|
20231218,174500,175690500,6870,6870,6870,6870,0
|
|
20231218,174400,175690500,6870,6870,6870,6870,0
|
|
20231218,174300,175690500,6870,6870,6870,6870,0
|
|
20231218,174200,175690500,6870,6870,6870,6870,0
|
|
20231218,174100,175690500,6870,6870,6870,6870,0
|
|
20231218,174000,175690500,6870,6870,6870,6870,0
|
|
20231218,173900,175690500,6870,6870,6870,6870,0
|
|
20231218,173800,175690500,6870,6870,6870,6870,0
|
|
20231218,173700,175690500,6870,6870,6870,6870,0
|
|
20231218,173600,175690500,6870,6870,6870,6870,0
|
|
20231218,173500,175690500,6870,6870,6870,6870,0
|
|
20231218,173400,175690500,6870,6870,6870,6870,0
|
|
20231218,173300,175690500,6870,6870,6870,6870,0
|
|
20231218,173200,175690500,6870,6870,6870,6870,0
|
|
20231218,173100,175690500,6870,6870,6870,6870,0
|
|
20231218,173000,175690500,6870,6870,6870,6870,0
|
|
20231218,172900,175690500,6870,6870,6870,6870,237
|
|
20231218,172800,175690500,6870,6870,6870,6870,0
|
|
20231218,172700,175690500,6870,6870,6870,6870,0
|
|
20231218,172600,175690500,6870,6870,6870,6870,0
|
|
20231218,172500,175690500,6870,6870,6870,6870,0
|
|
20231218,172400,175690500,6870,6870,6870,6870,0
|
|
20231218,172300,175690500,6870,6870,6870,6870,0
|
|
20231218,172200,175690500,6870,6870,6870,6870,0
|
|
20231218,172100,175690500,6870,6870,6870,6870,0
|
|
20231218,172000,175690500,6870,6870,6870,6870,0
|
|
20231218,171900,175690500,6870,6870,6870,6870,0
|
|
20231218,171800,175690500,6870,6870,6870,6870,0
|
|
20231218,171700,175690500,6870,6870,6870,6870,0
|
|
20231218,171600,175690500,6870,6870,6870,6870,0
|
|
20231218,171500,175690500,6870,6870,6870,6870,0
|
|
20231218,171400,175690500,6870,6870,6870,6870,0
|
|
20231218,171300,175690500,6870,6870,6870,6870,0
|
|
20231218,171200,175690500,6870,6870,6870,6870,0
|
|
20231218,171100,175690500,6870,6870,6870,6870,0
|
|
20231218,171000,175690500,6870,6870,6870,6870,0
|
|
20231218,170900,175690500,6870,6870,6870,6870,0
|
|
20231218,170800,175690500,6870,6870,6870,6870,0
|
|
20231218,170700,175690500,6870,6870,6870,6870,0
|
|
20231218,170600,175690500,6870,6870,6870,6870,0
|
|
20231218,170500,175690500,6870,6870,6870,6870,0
|
|
20231218,170400,175690500,6870,6870,6870,6870,0
|
|
20231218,170300,175690500,6870,6870,6870,6870,0
|
|
20231218,170200,175690500,6870,6870,6870,6870,0
|
|
20231218,170100,175690500,6870,6870,6870,6870,0
|
|
20231218,170000,175690500,6870,6870,6870,6870,0
|
|
20231218,165900,175690500,6870,6870,6870,6870,237
|
|
20231218,165800,175690500,6870,6870,6870,6870,0
|
|
20231218,165700,175690500,6870,6870,6870,6870,0
|
|
20231218,165600,175690500,6870,6870,6870,6870,0
|
|
20231218,165500,175690500,6870,6870,6870,6870,0
|
|
20231218,165400,175690500,6870,6870,6870,6870,0
|
|
20231218,165300,175690500,6870,6870,6870,6870,0
|
|
20231218,165200,175690500,6870,6870,6870,6870,0
|
|
20231218,165100,175690500,6870,6870,6870,6870,0
|
|
20231218,165000,175690500,6870,6870,6870,6870,0
|
|
20231218,164900,175690500,6870,6870,6870,6870,0
|
|
20231218,164800,175690500,6870,6870,6870,6870,0
|
|
20231218,164700,175690500,6870,6870,6870,6870,0
|
|
20231218,164600,175690500,6870,6870,6870,6870,0
|
|
20231218,164500,175690500,6870,6870,6870,6870,0
|
|
20231218,164400,175690500,6870,6870,6870,6870,0
|
|
20231218,164300,175690500,6870,6870,6870,6870,0
|
|
20231218,164200,175690500,6870,6870,6870,6870,0
|
|
20231218,164100,175690500,6870,6870,6870,6870,0
|
|
20231218,164000,175690500,6870,6870,6870,6870,0
|
|
20231218,163900,175690500,6870,6870,6870,6870,0
|
|
20231218,163800,175690500,6870,6870,6870,6870,0
|
|
20231218,163700,175690500,6870,6870,6870,6870,0
|
|
20231218,163600,175690500,6870,6870,6870,6870,0
|
|
20231218,163500,175690500,6870,6870,6870,6870,0
|
|
20231218,163400,175690500,6870,6870,6870,6870,0
|
|
20231218,163300,175690500,6870,6870,6870,6870,0
|
|
20231218,163200,175690500,6870,6870,6870,6870,0
|
|
20231218,163100,175690500,6870,6870,6870,6870,0
|
|
20231218,163000,175690500,6870,6870,6870,6870,0
|
|
20231218,162900,175690500,6870,6870,6870,6870,237
|
|
20231218,162800,175690500,6870,6870,6870,6870,0
|
|
20231218,162700,175690500,6870,6870,6870,6870,0
|
|
20231218,162600,175690500,6870,6870,6870,6870,0
|
|
20231218,162500,175690500,6870,6870,6870,6870,0
|
|
20231218,162400,175690500,6870,6870,6870,6870,0
|
|
20231218,162300,175690500,6870,6870,6870,6870,0
|
|
20231218,162200,175690500,6870,6870,6870,6870,0
|
|
20231218,162100,175690500,6870,6870,6870,6870,0
|
|
20231218,162000,175690500,6870,6870,6870,6870,0
|
|
20231218,161900,175690500,6870,6870,6870,6870,0
|
|
20231218,161800,175690500,6870,6870,6870,6870,0
|
|
20231218,161700,175690500,6870,6870,6870,6870,0
|
|
20231218,161600,175690500,6870,6870,6870,6870,0
|
|
20231218,161500,175690500,6870,6870,6870,6870,0
|
|
20231218,161400,175690500,6870,6870,6870,6870,0
|
|
20231218,161300,175690500,6870,6870,6870,6870,0
|
|
20231218,161200,175690500,6870,6870,6870,6870,0
|
|
20231218,161100,175690500,6870,6870,6870,6870,0
|
|
20231218,161000,175690500,6870,6870,6870,6870,0
|
|
20231218,160900,175690500,6870,6870,6870,6870,0
|
|
20231218,160800,175690500,6870,6870,6870,6870,0
|
|
20231218,160700,175690500,6870,6870,6870,6870,0
|
|
20231218,160600,175690500,6870,6870,6870,6870,0
|
|
20231218,160500,175690500,6870,6870,6870,6870,0
|
|
20231218,160400,175690500,6870,6870,6870,6870,0
|
|
20231218,160300,175690500,6870,6870,6870,6870,0
|
|
20231218,160200,175690500,6870,6870,6870,6870,0
|
|
20231218,160100,175690500,6870,6870,6870,6870,0
|
|
20231218,160000,175690500,6870,6870,6870,6870,0
|
|
20231218,155900,175690500,6870,6870,6870,6870,237
|
|
20231218,155800,175690500,6870,6870,6870,6870,0
|
|
20231218,155700,175690500,6870,6870,6870,6870,0
|
|
20231218,155600,175690500,6870,6870,6870,6870,0
|
|
20231218,155500,175690500,6870,6870,6870,6870,0
|
|
20231218,155400,175690500,6870,6870,6870,6870,0
|
|
20231218,155300,175690500,6870,6870,6870,6870,0
|
|
20231218,155200,175690500,6870,6870,6870,6870,0
|
|
20231218,155100,175690500,6870,6870,6870,6870,0
|
|
20231218,155000,175690500,6870,6870,6870,6870,0
|
|
20231218,154900,175690500,6870,6870,6870,6870,0
|
|
20231218,154800,175690500,6870,6870,6870,6870,0
|
|
20231218,154700,175690500,6870,6870,6870,6870,0
|
|
20231218,154600,175690500,6870,6870,6870,6870,0
|
|
20231218,154500,175690500,6870,6870,6870,6870,0
|
|
20231218,154400,175690500,6870,6870,6870,6870,0
|
|
20231218,154300,175690500,6870,6870,6870,6870,0
|
|
20231218,154200,175690500,6870,6870,6870,6870,0
|
|
20231218,154100,175690500,6870,6870,6870,6870,0
|
|
20231218,154000,175690500,6870,6870,6870,6870,0
|
|
20231218,153900,175690500,6870,6870,6870,6870,0
|
|
20231218,153800,175690500,6870,6870,6870,6870,0
|
|
20231218,153700,175690500,6870,6870,6870,6870,0
|
|
20231218,153600,175690500,6870,6870,6870,6870,0
|
|
20231218,153500,175690500,6870,6870,6870,6870,0
|
|
20231218,153400,175690500,6870,6870,6870,6870,0
|
|
20231218,153300,175690500,6870,6870,6870,6870,0
|
|
20231218,153200,175690500,6870,6870,6870,6870,0
|
|
20231218,153100,175690500,6870,6870,6870,6870,0
|
|
20231218,153000,175690500,6870,6870,6870,6870,237
|
|
20231218,152900,174062310,6840,6840,6840,6840,0
|
|
20231218,152800,174062310,6840,6840,6840,6840,0
|
|
20231218,152700,174062310,6840,6840,6840,6840,0
|
|
20231218,152600,174062310,6840,6840,6840,6840,0
|
|
20231218,152500,174062310,6840,6840,6840,6840,0
|
|
20231218,152400,174062310,6840,6840,6840,6840,0
|
|
20231218,152300,174062310,6840,6840,6840,6840,0
|
|
20231218,152200,174062310,6840,6840,6840,6840,0
|
|
20231218,152100,174062310,6840,6840,6840,6840,0
|
|
20231218,152000,174062310,6840,6840,6840,6840,0
|
|
20231218,151900,174062310,6840,6840,6870,6840,43
|
|
20231218,151800,173768130,6830,6830,6830,6830,0
|
|
20231218,151700,173768130,6830,6830,6830,6830,40
|
|
20231218,151600,173494930,6830,6860,6860,6830,311
|
|
20231218,151500,171362060,6870,6870,6870,6870,0
|
|
20231218,151400,171362060,6870,6870,6870,6870,0
|
|
20231218,151300,171362060,6870,6870,6870,6870,0
|
|
20231218,151200,171362060,6870,6870,6870,6870,0
|
|
20231218,151100,171362060,6870,6870,6870,6870,0
|
|
20231218,151000,171362060,6870,6870,6870,6870,0
|
|
20231218,150900,171362060,6870,6870,6870,6870,0
|
|
20231218,150800,171362060,6870,6870,6870,6870,0
|
|
20231218,150700,171362060,6870,6870,6870,6870,0
|
|
20231218,150600,171362060,6870,6870,6870,6870,0
|
|
20231218,150500,171362060,6870,6870,6870,6870,0
|
|
20231218,150400,171362060,6870,6870,6870,6870,0
|
|
20231218,150300,171362060,6870,6870,6870,6870,0
|
|
20231218,150200,171362060,6870,6870,6870,6870,0
|
|
20231218,150100,171362060,6870,6870,6870,6870,0
|
|
20231218,150000,171362060,6870,6870,6870,6870,0
|
|
20231218,145900,171362060,6870,6860,6870,6860,108
|
|
20231218,145800,170621040,6860,6860,6860,6860,30
|
|
20231218,145700,170415240,6870,6870,6870,6870,0
|
|
20231218,145600,170415240,6870,6870,6870,6870,0
|
|
20231218,145500,170415240,6870,6870,6870,6870,0
|
|
20231218,145400,170415240,6870,6870,6870,6870,0
|
|
20231218,145300,170415240,6870,6870,6870,6870,0
|
|
20231218,145200,170415240,6870,6870,6870,6870,0
|
|
20231218,145100,170415240,6870,6870,6870,6870,0
|
|
20231218,145000,170415240,6870,6870,6870,6870,0
|
|
20231218,144900,170415240,6870,6870,6870,6870,0
|
|
20231218,144800,170415240,6870,6870,6870,6870,1
|
|
20231218,144700,170408370,6840,6840,6840,6840,0
|
|
20231218,144600,170408370,6840,6840,6840,6840,0
|
|
20231218,144500,170408370,6840,6840,6840,6840,0
|
|
20231218,144400,170408370,6840,6840,6840,6840,0
|
|
20231218,144300,170408370,6840,6840,6840,6840,74
|
|
20231218,144200,169902210,6870,6870,6870,6870,0
|
|
20231218,144100,169902210,6870,6870,6870,6870,0
|
|
20231218,144000,169902210,6870,6870,6870,6870,0
|
|
20231218,143900,169902210,6870,6860,6870,6860,105
|
|
20231218,143800,169181860,6850,6850,6850,6850,0
|
|
20231218,143700,169181860,6850,6850,6850,6850,1
|
|
20231218,143600,169175010,6860,6860,6860,6860,100
|
|
20231218,143500,168489010,6870,6870,6870,6870,442
|
|
20231218,143400,165452470,6870,6870,6870,6870,0
|
|
20231218,143300,165452470,6870,6870,6870,6870,0
|
|
20231218,143200,165452470,6870,6870,6870,6870,0
|
|
20231218,143100,165452470,6870,6870,6870,6870,0
|
|
20231218,143000,165452470,6870,6870,6870,6870,40
|
|
20231218,142900,165177670,6870,6860,6870,6860,2
|
|
20231218,142800,165163940,6870,6870,6870,6870,0
|
|
20231218,142700,165163940,6870,6870,6870,6870,130
|
|
20231218,142600,164270840,6870,6870,6870,6870,0
|
|
20231218,142500,164270840,6870,6860,6870,6860,600
|
|
20231218,142400,160149910,6860,6840,6860,6840,2
|
|
20231218,142300,160136210,6850,6850,6850,6850,0
|
|
20231218,142200,160136210,6850,6850,6850,6850,0
|
|
20231218,142100,160136210,6850,6850,6850,6850,0
|
|
20231218,142000,160136210,6850,6850,6850,6850,0
|
|
20231218,141900,160136210,6850,6850,6850,6850,0
|
|
20231218,141800,160136210,6850,6850,6850,6850,1
|
|
20231218,141700,160129360,6860,6860,6860,6860,0
|
|
20231218,141600,160129360,6860,6860,6860,6860,0
|
|
20231218,141500,160129360,6860,6860,6860,6860,441
|
|
20231218,141400,157104100,6850,6850,6850,6850,21
|
|
20231218,141300,156960250,6840,6840,6840,6840,1
|
|
20231218,141200,156953410,6840,6840,6840,6820,129
|
|
20231218,141100,156072350,6830,6840,6840,6810,37
|
|
20231218,141000,155820190,6840,6840,6840,6840,104
|
|
20231218,140900,155108830,6860,6860,6860,6860,0
|
|
20231218,140800,155108830,6860,6860,6860,6860,0
|
|
20231218,140700,155108830,6860,6860,6860,6860,0
|
|
20231218,140600,155108830,6860,6860,6860,6860,0
|
|
20231218,140500,155108830,6860,6860,6860,6860,441
|
|
20231218,140400,152083570,6850,6850,6850,6850,0
|
|
20231218,140300,152083570,6850,6850,6850,6850,0
|
|
20231218,140200,152083570,6850,6850,6850,6850,0
|
|
20231218,140100,152083570,6850,6850,6850,6850,4
|
|
20231218,140000,152056170,6850,6850,6850,6850,21
|
|
20231218,135900,151912320,6850,6850,6850,6850,5
|
|
20231218,135800,151878070,6860,6860,6860,6860,0
|
|
20231218,135700,151878070,6860,6850,6860,6850,244
|
|
20231218,135600,150206660,6850,6850,6850,6850,96
|
|
20231218,135500,149549060,6850,6850,6850,6850,441
|
|
20231218,135400,146528210,6850,6850,6850,6850,0
|
|
20231218,135300,146528210,6850,6850,6850,6850,0
|
|
20231218,135200,146528210,6850,6850,6850,6850,0
|
|
20231218,135100,146528210,6850,6850,6850,6850,0
|
|
20231218,135000,146528210,6850,6850,6850,6850,0
|
|
20231218,134900,146528210,6850,6850,6850,6850,0
|
|
20231218,134800,146528210,6850,6850,6850,6850,0
|
|
20231218,134700,146528210,6850,6850,6850,6850,0
|
|
20231218,134600,146528210,6850,6850,6850,6850,0
|
|
20231218,134500,146528210,6850,6840,6850,6840,442
|
|
20231218,134400,143501400,6850,6850,6850,6850,0
|
|
20231218,134300,143501400,6850,6850,6850,6850,0
|
|
20231218,134200,143501400,6850,6850,6850,6850,0
|
|
20231218,134100,143501400,6850,6850,6850,6850,0
|
|
20231218,134000,143501400,6850,6850,6850,6850,0
|
|
20231218,133900,143501400,6850,6850,6850,6850,0
|
|
20231218,133800,143501400,6850,6850,6850,6850,0
|
|
20231218,133700,143501400,6850,6850,6850,6850,0
|
|
20231218,133600,143501400,6850,6850,6850,6850,0
|
|
20231218,133500,143501400,6850,6840,6850,6840,441
|
|
20231218,133400,140481580,6840,6840,6840,6840,150
|
|
20231218,133300,139455580,6840,6840,6840,6840,0
|
|
20231218,133200,139455580,6840,6840,6840,6840,0
|
|
20231218,133100,139455580,6840,6840,6840,6840,0
|
|
20231218,133000,139455580,6840,6840,6840,6840,0
|
|
20231218,132900,139455580,6840,6840,6840,6840,1
|
|
20231218,132800,139448740,6820,6820,6820,6820,0
|
|
20231218,132700,139448740,6820,6820,6820,6820,0
|
|
20231218,132600,139448740,6820,6820,6820,6820,151
|
|
20231218,132500,138418920,6840,6840,6840,6840,441
|
|
20231218,132400,135402480,6840,6840,6840,6840,1
|
|
20231218,132300,135395640,6850,6850,6850,6850,0
|
|
20231218,132200,135395640,6850,6850,6850,6850,0
|
|
20231218,132100,135395640,6850,6850,6850,6850,0
|
|
20231218,132000,135395640,6850,6850,6850,6850,0
|
|
20231218,131900,135395640,6850,6850,6850,6850,0
|
|
20231218,131800,135395640,6850,6850,6850,6850,0
|
|
20231218,131700,135395640,6850,6850,6850,6850,0
|
|
20231218,131600,135395640,6850,6850,6850,6850,0
|
|
20231218,131500,135395640,6850,6840,6850,6840,441
|
|
20231218,131400,132375340,6850,6850,6850,6850,0
|
|
20231218,131300,132375340,6850,6850,6850,6850,0
|
|
20231218,131200,132375340,6850,6850,6850,6850,0
|
|
20231218,131100,132375340,6850,6850,6850,6850,0
|
|
20231218,131000,132375340,6850,6850,6850,6850,0
|
|
20231218,130900,132375340,6850,6850,6850,6850,0
|
|
20231218,130800,132375340,6850,6850,6850,6850,0
|
|
20231218,130700,132375340,6850,6850,6850,6850,0
|
|
20231218,130600,132375340,6850,6850,6850,6850,0
|
|
20231218,130500,132375340,6850,6840,6850,6840,441
|
|
20231218,130400,129355040,6850,6850,6850,6850,0
|
|
20231218,130300,129355040,6850,6850,6850,6850,0
|
|
20231218,130200,129355040,6850,6850,6850,6850,0
|
|
20231218,130100,129355040,6850,6850,6850,6850,0
|
|
20231218,130000,129355040,6850,6850,6850,6850,0
|
|
20231218,125900,129355040,6850,6850,6850,6850,0
|
|
20231218,125800,129355040,6850,6850,6850,6850,0
|
|
20231218,125700,129355040,6850,6850,6850,6850,0
|
|
20231218,125600,129355040,6850,6850,6850,6850,0
|
|
20231218,125500,129355040,6850,6840,6850,6840,441
|
|
20231218,125400,126336490,6840,6840,6840,6840,0
|
|
20231218,125300,126336490,6840,6840,6840,6840,0
|
|
20231218,125200,126336490,6840,6840,6840,6840,0
|
|
20231218,125100,126336490,6840,6840,6840,6840,0
|
|
20231218,125000,126336490,6840,6840,6840,6840,0
|
|
20231218,124900,126336490,6840,6840,6840,6840,0
|
|
20231218,124800,126336490,6840,6840,6840,6840,0
|
|
20231218,124700,126336490,6840,6840,6840,6840,0
|
|
20231218,124600,126336490,6840,6840,6840,6840,0
|
|
20231218,124500,126336490,6840,6840,6840,6840,442
|
|
20231218,124400,123313210,6840,6840,6840,6840,1
|
|
20231218,124300,123306370,6800,6800,6800,6800,0
|
|
20231218,124200,123306370,6800,6800,6800,6800,0
|
|
20231218,124100,123306370,6800,6820,6820,6800,16
|
|
20231218,124000,123197290,6840,6840,6840,6840,0
|
|
20231218,123900,123197290,6840,6840,6840,6840,0
|
|
20231218,123800,123197290,6840,6840,6840,6840,0
|
|
20231218,123700,123197290,6840,6840,6840,6840,0
|
|
20231218,123600,123197290,6840,6840,6840,6840,0
|
|
20231218,123500,123197290,6840,6840,6840,6840,441
|
|
20231218,123400,120180850,6840,6840,6840,6840,0
|
|
20231218,123300,120180850,6840,6840,6840,6840,0
|
|
20231218,123200,120180850,6840,6840,6840,6840,0
|
|
20231218,123100,120180850,6840,6840,6840,6840,0
|
|
20231218,123000,120180850,6840,6840,6840,6840,0
|
|
20231218,122900,120180850,6840,6840,6840,6840,0
|
|
20231218,122800,120180850,6840,6840,6840,6840,0
|
|
20231218,122700,120180850,6840,6840,6840,6840,40
|
|
20231218,122600,119907250,6840,6840,6840,6840,0
|
|
20231218,122500,119907250,6840,6840,6840,6840,441
|
|
20231218,122400,116890810,6840,6840,6840,6840,0
|
|
20231218,122300,116890810,6840,6840,6840,6840,0
|
|
20231218,122200,116890810,6840,6840,6840,6840,0
|
|
20231218,122100,116890810,6840,6840,6840,6840,0
|
|
20231218,122000,116890810,6840,6840,6840,6840,0
|
|
20231218,121900,116890810,6840,6840,6840,6840,0
|
|
20231218,121800,116890810,6840,6840,6840,6840,0
|
|
20231218,121700,116890810,6840,6840,6840,6840,0
|
|
20231218,121600,116890810,6840,6840,6840,6840,0
|
|
20231218,121500,116890810,6840,6840,6840,6840,441
|
|
20231218,121400,113874370,6840,6840,6840,6840,0
|
|
20231218,121300,113874370,6840,6840,6840,6840,0
|
|
20231218,121200,113874370,6840,6840,6840,6840,13
|
|
20231218,121100,113785450,6840,6840,6840,6840,0
|
|
20231218,121000,113785450,6840,6840,6840,6840,0
|
|
20231218,120900,113785450,6840,6840,6840,6840,0
|
|
20231218,120800,113785450,6840,6840,6840,6840,0
|
|
20231218,120700,113785450,6840,6840,6840,6840,0
|
|
20231218,120600,113785450,6840,6840,6840,6840,0
|
|
20231218,120500,113785450,6840,6840,6840,6840,441
|
|
20231218,120400,110769010,6840,6840,6840,6840,0
|
|
20231218,120300,110769010,6840,6840,6840,6840,0
|
|
20231218,120200,110769010,6840,6840,6840,6840,0
|
|
20231218,120100,110769010,6840,6840,6840,6840,0
|
|
20231218,120000,110769010,6840,6840,6840,6840,0
|
|
20231218,115900,110769010,6840,6840,6840,6840,0
|
|
20231218,115800,110769010,6840,6840,6840,6840,0
|
|
20231218,115700,110769010,6840,6840,6840,6840,0
|
|
20231218,115600,110769010,6840,6840,6840,6840,14
|
|
20231218,115500,110673250,6840,6840,6840,6840,441
|
|
20231218,115400,107656810,6840,6840,6840,6840,0
|
|
20231218,115300,107656810,6840,6840,6840,6840,0
|
|
20231218,115200,107656810,6840,6840,6840,6840,0
|
|
20231218,115100,107656810,6840,6840,6840,6840,0
|
|
20231218,115000,107656810,6840,6840,6840,6840,0
|
|
20231218,114900,107656810,6840,6840,6840,6840,0
|
|
20231218,114800,107656810,6840,6840,6840,6840,100
|
|
20231218,114700,106972810,6840,6840,6840,6840,0
|
|
20231218,114600,106972810,6840,6840,6840,6840,0
|
|
20231218,114500,106972810,6840,6840,6840,6840,442
|
|
20231218,114400,103949530,6840,6840,6840,6840,0
|
|
20231218,114300,103949530,6840,6840,6840,6840,0
|
|
20231218,114200,103949530,6840,6840,6840,6840,50
|
|
20231218,114100,103607530,6840,6840,6840,6840,0
|
|
20231218,114000,103607530,6840,6840,6840,6840,0
|
|
20231218,113900,103607530,6840,6840,6840,6840,0
|
|
20231218,113800,103607530,6840,6840,6840,6840,0
|
|
20231218,113700,103607530,6840,6840,6840,6840,0
|
|
20231218,113600,103607530,6840,6840,6840,6840,0
|
|
20231218,113500,103607530,6840,6840,6840,6840,441
|
|
20231218,113400,100591090,6840,6840,6840,6840,0
|
|
20231218,113300,100591090,6840,6840,6840,6840,0
|
|
20231218,113200,100591090,6840,6840,6840,6840,0
|
|
20231218,113100,100591090,6840,6840,6840,6840,0
|
|
20231218,113000,100591090,6840,6840,6840,6840,0
|
|
20231218,112900,100591090,6840,6840,6840,6840,0
|
|
20231218,112800,100591090,6840,6840,6840,6840,0
|
|
20231218,112700,100591090,6840,6840,6840,6840,0
|
|
20231218,112600,100591090,6840,6840,6840,6840,0
|
|
20231218,112500,100591090,6840,6830,6840,6830,441
|
|
20231218,112400,97577990,6830,6830,6830,6830,0
|
|
20231218,112300,97577990,6830,6830,6830,6830,0
|
|
20231218,112200,97577990,6830,6830,6830,6830,0
|
|
20231218,112100,97577990,6830,6830,6830,6830,0
|
|
20231218,112000,97577990,6830,6830,6830,6830,1
|
|
20231218,111900,97571160,6810,6810,6810,6810,0
|
|
20231218,111800,97571160,6810,6810,6810,6810,0
|
|
20231218,111700,97571160,6810,6810,6810,6810,0
|
|
20231218,111600,97571160,6810,6810,6810,6810,0
|
|
20231218,111500,97571160,6810,6820,6830,6810,442
|
|
20231218,111400,94552470,6820,6800,6820,6770,499
|
|
20231218,111300,91173990,6830,6830,6830,6830,0
|
|
20231218,111200,91173990,6830,6830,6830,6830,0
|
|
20231218,111100,91173990,6830,6800,6830,6800,251
|
|
20231218,111000,89466190,6790,6790,6790,6790,18
|
|
20231218,110900,89343970,6780,6780,6780,6780,0
|
|
20231218,110800,89343970,6780,6780,6780,6780,0
|
|
20231218,110700,89343970,6780,6800,6800,6780,40
|
|
20231218,110600,89072210,6810,6810,6810,6810,19
|
|
20231218,110500,88942820,6830,6820,6830,6820,441
|
|
20231218,110400,85931680,6820,6820,6820,6820,0
|
|
20231218,110300,85931680,6820,6820,6820,6820,0
|
|
20231218,110200,85931680,6820,6820,6820,6820,0
|
|
20231218,110100,85931680,6820,6820,6820,6820,3
|
|
20231218,110000,85911220,6840,6840,6840,6840,0
|
|
20231218,105900,85911220,6840,6840,6840,6840,0
|
|
20231218,105800,85911220,6840,6840,6840,6840,0
|
|
20231218,105700,85911220,6840,6840,6840,6840,0
|
|
20231218,105600,85911220,6840,6840,6840,6840,0
|
|
20231218,105500,85911220,6840,6830,6840,6830,442
|
|
20231218,105400,82889610,6830,6830,6830,6830,1
|
|
20231218,105300,82882780,6800,6830,6830,6800,600
|
|
20231218,105200,78793780,6830,6830,6830,6830,0
|
|
20231218,105100,78793780,6830,6830,6830,6830,0
|
|
20231218,105000,78793780,6830,6830,6830,6830,0
|
|
20231218,104900,78793780,6830,6830,6830,6830,0
|
|
20231218,104800,78793780,6830,6830,6830,6830,0
|
|
20231218,104700,78793780,6830,6830,6830,6830,0
|
|
20231218,104600,78793780,6830,6830,6830,6830,1
|
|
20231218,104500,78786950,6820,6810,6820,6810,441
|
|
20231218,104400,75780840,6810,6810,6810,6810,0
|
|
20231218,104300,75780840,6810,6810,6810,6810,0
|
|
20231218,104200,75780840,6810,6810,6810,6810,1
|
|
20231218,104100,75774030,6770,6770,6770,6770,0
|
|
20231218,104000,75774030,6770,6770,6770,6770,1000
|
|
20231218,103900,69004030,6780,6780,6780,6780,0
|
|
20231218,103800,69004030,6780,6780,6780,6780,0
|
|
20231218,103700,69004030,6780,6780,6780,6780,0
|
|
20231218,103600,69004030,6780,6780,6780,6780,0
|
|
20231218,103500,69004030,6780,6780,6780,6780,1084
|
|
20231218,103400,61654510,6780,6780,6780,6780,0
|
|
20231218,103300,61654510,6780,6780,6780,6780,0
|
|
20231218,103200,61654510,6780,6780,6780,6780,0
|
|
20231218,103100,61654510,6780,6780,6780,6780,0
|
|
20231218,103000,61654510,6780,6780,6780,6780,0
|
|
20231218,102900,61654510,6780,6780,6780,6780,0
|
|
20231218,102800,61654510,6780,6780,6780,6780,0
|
|
20231218,102700,61654510,6780,6780,6780,6780,0
|
|
20231218,102600,61654510,6780,6780,6780,6780,0
|
|
20231218,102500,61654510,6780,6780,6780,6780,441
|
|
20231218,102400,58664530,6780,6780,6780,6780,0
|
|
20231218,102300,58664530,6780,6780,6780,6780,0
|
|
20231218,102200,58664530,6780,6780,6780,6780,0
|
|
20231218,102100,58664530,6780,6780,6780,6780,0
|
|
20231218,102000,58664530,6780,6780,6780,6780,0
|
|
20231218,101900,58664530,6780,6780,6780,6780,0
|
|
20231218,101800,58664530,6780,6780,6780,6780,0
|
|
20231218,101700,58664530,6780,6780,6780,6780,1
|
|
20231218,101600,58657750,6790,6790,6790,6790,1
|
|
20231218,101500,58650960,6790,6800,6810,6790,442
|
|
20231218,101400,55641820,6800,6790,6800,6790,6
|
|
20231218,101300,55601060,6800,6800,6800,6800,1
|
|
20231218,101200,55594260,6740,6790,6790,6740,1067
|
|
20231218,101100,48387880,6760,6760,6760,6760,0
|
|
20231218,101000,48387880,6760,6810,6820,6760,122
|
|
20231218,100900,47561870,6770,6770,6770,6770,0
|
|
20231218,100800,47561870,6770,6770,6770,6770,0
|
|
20231218,100700,47561870,6770,6800,6800,6770,54
|
|
20231218,100600,47195230,6820,6820,6820,6820,0
|
|
20231218,100500,47195230,6820,6810,6820,6810,441
|
|
20231218,100400,44187770,6810,6800,6810,6800,2
|
|
20231218,100300,44174160,6800,6800,6800,6800,0
|
|
20231218,100200,44174160,6800,6800,6800,6800,0
|
|
20231218,100100,44174160,6800,6800,6800,6800,0
|
|
20231218,100000,44174160,6800,6800,6800,6800,0
|
|
20231218,095900,44174160,6800,6800,6800,6800,0
|
|
20231218,095800,44174160,6800,6800,6800,6800,0
|
|
20231218,095700,44174160,6800,6800,6800,6800,0
|
|
20231218,095600,44174160,6800,6800,6800,6800,5
|
|
20231218,095500,44140160,6800,6810,6810,6800,486
|
|
20231218,095400,40830940,6800,6800,6800,6800,0
|
|
20231218,095300,40830940,6800,6800,6800,6800,1
|
|
20231218,095200,40824140,6800,6800,6800,6800,0
|
|
20231218,095100,40824140,6800,6800,6800,6800,0
|
|
20231218,095000,40824140,6800,6800,6800,6800,2
|
|
20231218,094900,40810540,6810,6810,6810,6810,0
|
|
20231218,094800,40810540,6810,6810,6810,6810,0
|
|
20231218,094700,40810540,6810,6810,6810,6810,1
|
|
20231218,094600,40803730,6820,6820,6820,6820,0
|
|
20231218,094500,40803730,6820,6820,6820,6820,441
|
|
20231218,094400,37796110,6810,6790,6810,6790,76
|
|
20231218,094300,37278730,6800,6810,6820,6800,5
|
|
20231218,094200,37244680,6760,6800,6800,6760,70
|
|
20231218,094100,36770040,6820,6810,6820,6810,13
|
|
20231218,094000,36681500,6820,6820,6820,6820,0
|
|
20231218,093900,36681500,6820,6820,6820,6820,0
|
|
20231218,093800,36681500,6820,6820,6820,6820,0
|
|
20231218,093700,36681500,6820,6820,6820,6820,0
|
|
20231218,093600,36681500,6820,6830,6830,6820,3
|
|
20231218,093500,36661020,6840,6840,6840,6840,441
|
|
20231218,093400,33644580,6830,6830,6830,6830,0
|
|
20231218,093300,33644580,6830,6820,6830,6820,2
|
|
20231218,093200,33630930,6820,6820,6820,6820,0
|
|
20231218,093100,33630930,6820,6820,6820,6820,3
|
|
20231218,093000,33610470,6820,6820,6820,6820,0
|
|
20231218,092900,33610470,6820,6820,6820,6820,1
|
|
20231218,092800,33603650,6800,6800,6800,6800,11
|
|
20231218,092700,33528850,6800,6820,6820,6800,36
|
|
20231218,092600,33283550,6850,6850,6850,6850,0
|
|
20231218,092500,33283550,6850,6860,6870,6850,442
|
|
20231218,092400,30247630,6860,6860,6860,6860,0
|
|
20231218,092300,30247630,6860,6860,6860,6860,0
|
|
20231218,092200,30247630,6860,6860,6860,6860,10
|
|
20231218,092100,30179030,6820,6820,6820,6820,0
|
|
20231218,092000,30179030,6820,6820,6820,6820,0
|
|
20231218,091900,30179030,6820,6820,6820,6820,1
|
|
20231218,091800,30172210,6850,6850,6850,6850,17
|
|
20231218,091700,30055760,6850,6850,6850,6850,1
|
|
20231218,091600,30048910,6860,6860,6860,6860,0
|
|
20231218,091500,30048910,6860,6830,6860,6830,1031
|
|
20231218,091400,22991120,6830,6830,6830,6830,0
|
|
20231218,091300,22991120,6830,6830,6830,6830,0
|
|
20231218,091200,22991120,6830,6830,6830,6830,1
|
|
20231218,091100,22984290,6820,6820,6820,6820,1000
|
|
20231218,091000,16164290,6820,6820,6820,6820,0
|
|
20231218,090900,16164290,6820,6820,6820,6820,0
|
|
20231218,090800,16164290,6820,6820,6820,6820,0
|
|
20231218,090700,16164290,6820,6820,6820,6820,0
|
|
20231218,090600,16164290,6820,6770,6820,6760,409
|
|
20231218,090500,13399040,6790,6770,6790,6770,662
|
|
20231218,090400,8905710,6750,6750,6750,6750,0
|
|
20231218,090300,8905710,6750,6750,6750,6750,99
|
|
20231218,090200,8237460,6720,6750,6750,6720,397
|
|
20231218,090100,5569590,6720,6720,6720,6720,0
|
|
20231218,090000,5569590,6720,6710,6770,6710,826
|