692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,202900,66359060,5870,5870,5870,5870,53
|
|
20231218,202800,66359060,5870,5870,5870,5870,0
|
|
20231218,202700,66359060,5870,5870,5870,5870,0
|
|
20231218,202600,66359060,5870,5870,5870,5870,0
|
|
20231218,202500,66359060,5870,5870,5870,5870,0
|
|
20231218,202400,66359060,5870,5870,5870,5870,0
|
|
20231218,202300,66359060,5870,5870,5870,5870,0
|
|
20231218,202200,66359060,5870,5870,5870,5870,0
|
|
20231218,202100,66359060,5870,5870,5870,5870,0
|
|
20231218,202000,66359060,5870,5870,5870,5870,0
|
|
20231218,201900,66359060,5870,5870,5870,5870,0
|
|
20231218,201800,66359060,5870,5870,5870,5870,0
|
|
20231218,201700,66359060,5870,5870,5870,5870,0
|
|
20231218,201600,66359060,5870,5870,5870,5870,0
|
|
20231218,201500,66359060,5870,5870,5870,5870,0
|
|
20231218,201400,66359060,5870,5870,5870,5870,0
|
|
20231218,201300,66359060,5870,5870,5870,5870,0
|
|
20231218,201200,66359060,5870,5870,5870,5870,0
|
|
20231218,201100,66359060,5870,5870,5870,5870,0
|
|
20231218,201000,66359060,5870,5870,5870,5870,0
|
|
20231218,200900,66359060,5870,5870,5870,5870,0
|
|
20231218,200800,66359060,5870,5870,5870,5870,0
|
|
20231218,200700,66359060,5870,5870,5870,5870,0
|
|
20231218,200600,66359060,5870,5870,5870,5870,0
|
|
20231218,200500,66359060,5870,5870,5870,5870,0
|
|
20231218,200400,66359060,5870,5870,5870,5870,0
|
|
20231218,200300,66359060,5870,5870,5870,5870,0
|
|
20231218,200200,66359060,5870,5870,5870,5870,0
|
|
20231218,200100,66359060,5870,5870,5870,5870,0
|
|
20231218,200000,66359060,5870,5870,5870,5870,0
|
|
20231218,195900,66359060,5870,5870,5870,5870,53
|
|
20231218,195800,66359060,5870,5870,5870,5870,0
|
|
20231218,195700,66359060,5870,5870,5870,5870,0
|
|
20231218,195600,66359060,5870,5870,5870,5870,0
|
|
20231218,195500,66359060,5870,5870,5870,5870,0
|
|
20231218,195400,66359060,5870,5870,5870,5870,0
|
|
20231218,195300,66359060,5870,5870,5870,5870,0
|
|
20231218,195200,66359060,5870,5870,5870,5870,0
|
|
20231218,195100,66359060,5870,5870,5870,5870,0
|
|
20231218,195000,66359060,5870,5870,5870,5870,0
|
|
20231218,194900,66359060,5870,5870,5870,5870,0
|
|
20231218,194800,66359060,5870,5870,5870,5870,0
|
|
20231218,194700,66359060,5870,5870,5870,5870,0
|
|
20231218,194600,66359060,5870,5870,5870,5870,0
|
|
20231218,194500,66359060,5870,5870,5870,5870,0
|
|
20231218,194400,66359060,5870,5870,5870,5870,0
|
|
20231218,194300,66359060,5870,5870,5870,5870,0
|
|
20231218,194200,66359060,5870,5870,5870,5870,0
|
|
20231218,194100,66359060,5870,5870,5870,5870,0
|
|
20231218,194000,66359060,5870,5870,5870,5870,0
|
|
20231218,193900,66359060,5870,5870,5870,5870,0
|
|
20231218,193800,66359060,5870,5870,5870,5870,0
|
|
20231218,193700,66359060,5870,5870,5870,5870,0
|
|
20231218,193600,66359060,5870,5870,5870,5870,0
|
|
20231218,193500,66359060,5870,5870,5870,5870,0
|
|
20231218,193400,66359060,5870,5870,5870,5870,0
|
|
20231218,193300,66359060,5870,5870,5870,5870,0
|
|
20231218,193200,66359060,5870,5870,5870,5870,0
|
|
20231218,193100,66359060,5870,5870,5870,5870,0
|
|
20231218,193000,66359060,5870,5870,5870,5870,0
|
|
20231218,192900,66359060,5870,5870,5870,5870,53
|
|
20231218,192800,66359060,5870,5870,5870,5870,0
|
|
20231218,192700,66359060,5870,5870,5870,5870,0
|
|
20231218,192600,66359060,5870,5870,5870,5870,0
|
|
20231218,192500,66359060,5870,5870,5870,5870,0
|
|
20231218,192400,66359060,5870,5870,5870,5870,0
|
|
20231218,192300,66359060,5870,5870,5870,5870,0
|
|
20231218,192200,66359060,5870,5870,5870,5870,0
|
|
20231218,192100,66359060,5870,5870,5870,5870,0
|
|
20231218,192000,66359060,5870,5870,5870,5870,0
|
|
20231218,191900,66359060,5870,5870,5870,5870,0
|
|
20231218,191800,66359060,5870,5870,5870,5870,0
|
|
20231218,191700,66359060,5870,5870,5870,5870,0
|
|
20231218,191600,66359060,5870,5870,5870,5870,0
|
|
20231218,191500,66359060,5870,5870,5870,5870,0
|
|
20231218,191400,66359060,5870,5870,5870,5870,0
|
|
20231218,191300,66359060,5870,5870,5870,5870,0
|
|
20231218,191200,66359060,5870,5870,5870,5870,0
|
|
20231218,191100,66359060,5870,5870,5870,5870,0
|
|
20231218,191000,66359060,5870,5870,5870,5870,0
|
|
20231218,190900,66359060,5870,5870,5870,5870,0
|
|
20231218,190800,66359060,5870,5870,5870,5870,0
|
|
20231218,190700,66359060,5870,5870,5870,5870,0
|
|
20231218,190600,66359060,5870,5870,5870,5870,0
|
|
20231218,190500,66359060,5870,5870,5870,5870,0
|
|
20231218,190400,66359060,5870,5870,5870,5870,0
|
|
20231218,190300,66359060,5870,5870,5870,5870,0
|
|
20231218,190200,66359060,5870,5870,5870,5870,0
|
|
20231218,190100,66359060,5870,5870,5870,5870,0
|
|
20231218,190000,66359060,5870,5870,5870,5870,0
|
|
20231218,185900,66359060,5870,5870,5870,5870,53
|
|
20231218,185800,66359060,5870,5870,5870,5870,0
|
|
20231218,185700,66359060,5870,5870,5870,5870,0
|
|
20231218,185600,66359060,5870,5870,5870,5870,0
|
|
20231218,185500,66359060,5870,5870,5870,5870,0
|
|
20231218,185400,66359060,5870,5870,5870,5870,0
|
|
20231218,185300,66359060,5870,5870,5870,5870,0
|
|
20231218,185200,66359060,5870,5870,5870,5870,0
|
|
20231218,185100,66359060,5870,5870,5870,5870,0
|
|
20231218,185000,66359060,5870,5870,5870,5870,0
|
|
20231218,184900,66359060,5870,5870,5870,5870,0
|
|
20231218,184800,66359060,5870,5870,5870,5870,0
|
|
20231218,184700,66359060,5870,5870,5870,5870,0
|
|
20231218,184600,66359060,5870,5870,5870,5870,0
|
|
20231218,184500,66359060,5870,5870,5870,5870,0
|
|
20231218,184400,66359060,5870,5870,5870,5870,0
|
|
20231218,184300,66359060,5870,5870,5870,5870,0
|
|
20231218,184200,66359060,5870,5870,5870,5870,0
|
|
20231218,184100,66359060,5870,5870,5870,5870,0
|
|
20231218,184000,66359060,5870,5870,5870,5870,0
|
|
20231218,183900,66359060,5870,5870,5870,5870,0
|
|
20231218,183800,66359060,5870,5870,5870,5870,0
|
|
20231218,183700,66359060,5870,5870,5870,5870,0
|
|
20231218,183600,66359060,5870,5870,5870,5870,0
|
|
20231218,183500,66359060,5870,5870,5870,5870,0
|
|
20231218,183400,66359060,5870,5870,5870,5870,0
|
|
20231218,183300,66359060,5870,5870,5870,5870,0
|
|
20231218,183200,66359060,5870,5870,5870,5870,0
|
|
20231218,183100,66359060,5870,5870,5870,5870,0
|
|
20231218,183000,66359060,5870,5870,5870,5870,0
|
|
20231218,182900,66359060,5870,5870,5870,5870,53
|
|
20231218,182800,66359060,5870,5870,5870,5870,0
|
|
20231218,182700,66359060,5870,5870,5870,5870,0
|
|
20231218,182600,66359060,5870,5870,5870,5870,0
|
|
20231218,182500,66359060,5870,5870,5870,5870,0
|
|
20231218,182400,66359060,5870,5870,5870,5870,0
|
|
20231218,182300,66359060,5870,5870,5870,5870,0
|
|
20231218,182200,66359060,5870,5870,5870,5870,0
|
|
20231218,182100,66359060,5870,5870,5870,5870,0
|
|
20231218,182000,66359060,5870,5870,5870,5870,0
|
|
20231218,181900,66359060,5870,5870,5870,5870,0
|
|
20231218,181800,66359060,5870,5870,5870,5870,0
|
|
20231218,181700,66359060,5870,5870,5870,5870,0
|
|
20231218,181600,66359060,5870,5870,5870,5870,0
|
|
20231218,181500,66359060,5870,5870,5870,5870,0
|
|
20231218,181400,66359060,5870,5870,5870,5870,0
|
|
20231218,181300,66359060,5870,5870,5870,5870,0
|
|
20231218,181200,66359060,5870,5870,5870,5870,0
|
|
20231218,181100,66359060,5870,5870,5870,5870,0
|
|
20231218,181000,66359060,5870,5870,5870,5870,0
|
|
20231218,180900,66359060,5870,5870,5870,5870,0
|
|
20231218,180800,66359060,5870,5870,5870,5870,0
|
|
20231218,180700,66359060,5870,5870,5870,5870,0
|
|
20231218,180600,66359060,5870,5870,5870,5870,0
|
|
20231218,180500,66359060,5870,5870,5870,5870,0
|
|
20231218,180400,66359060,5870,5870,5870,5870,0
|
|
20231218,180300,66359060,5870,5870,5870,5870,0
|
|
20231218,180200,66359060,5870,5870,5870,5870,0
|
|
20231218,180100,66359060,5870,5870,5870,5870,0
|
|
20231218,180000,66359060,5870,5870,5870,5870,0
|
|
20231218,175900,66359060,5870,5870,5870,5870,53
|
|
20231218,175800,66359060,5870,5870,5870,5870,0
|
|
20231218,175700,66359060,5870,5870,5870,5870,0
|
|
20231218,175600,66359060,5870,5870,5870,5870,0
|
|
20231218,175500,66359060,5870,5870,5870,5870,0
|
|
20231218,175400,66359060,5870,5870,5870,5870,0
|
|
20231218,175300,66359060,5870,5870,5870,5870,0
|
|
20231218,175200,66359060,5870,5870,5870,5870,0
|
|
20231218,175100,66359060,5870,5870,5870,5870,0
|
|
20231218,175000,66359060,5870,5870,5870,5870,0
|
|
20231218,174900,66359060,5870,5870,5870,5870,0
|
|
20231218,174800,66359060,5870,5870,5870,5870,0
|
|
20231218,174700,66359060,5870,5870,5870,5870,0
|
|
20231218,174600,66359060,5870,5870,5870,5870,0
|
|
20231218,174500,66359060,5870,5870,5870,5870,0
|
|
20231218,174400,66359060,5870,5870,5870,5870,0
|
|
20231218,174300,66359060,5870,5870,5870,5870,0
|
|
20231218,174200,66359060,5870,5870,5870,5870,0
|
|
20231218,174100,66359060,5870,5870,5870,5870,0
|
|
20231218,174000,66359060,5870,5870,5870,5870,0
|
|
20231218,173900,66359060,5870,5870,5870,5870,0
|
|
20231218,173800,66359060,5870,5870,5870,5870,0
|
|
20231218,173700,66359060,5870,5870,5870,5870,0
|
|
20231218,173600,66359060,5870,5870,5870,5870,0
|
|
20231218,173500,66359060,5870,5870,5870,5870,0
|
|
20231218,173400,66359060,5870,5870,5870,5870,0
|
|
20231218,173300,66359060,5870,5870,5870,5870,0
|
|
20231218,173200,66359060,5870,5870,5870,5870,0
|
|
20231218,173100,66359060,5870,5870,5870,5870,0
|
|
20231218,173000,66359060,5870,5870,5870,5870,0
|
|
20231218,172900,66359060,5870,5870,5870,5870,53
|
|
20231218,172800,66359060,5870,5870,5870,5870,0
|
|
20231218,172700,66359060,5870,5870,5870,5870,0
|
|
20231218,172600,66359060,5870,5870,5870,5870,0
|
|
20231218,172500,66359060,5870,5870,5870,5870,0
|
|
20231218,172400,66359060,5870,5870,5870,5870,0
|
|
20231218,172300,66359060,5870,5870,5870,5870,0
|
|
20231218,172200,66359060,5870,5870,5870,5870,0
|
|
20231218,172100,66359060,5870,5870,5870,5870,0
|
|
20231218,172000,66359060,5870,5870,5870,5870,0
|
|
20231218,171900,66359060,5870,5870,5870,5870,0
|
|
20231218,171800,66359060,5870,5870,5870,5870,0
|
|
20231218,171700,66359060,5870,5870,5870,5870,0
|
|
20231218,171600,66359060,5870,5870,5870,5870,0
|
|
20231218,171500,66359060,5870,5870,5870,5870,0
|
|
20231218,171400,66359060,5870,5870,5870,5870,0
|
|
20231218,171300,66359060,5870,5870,5870,5870,0
|
|
20231218,171200,66359060,5870,5870,5870,5870,0
|
|
20231218,171100,66359060,5870,5870,5870,5870,0
|
|
20231218,171000,66359060,5870,5870,5870,5870,0
|
|
20231218,170900,66359060,5870,5870,5870,5870,0
|
|
20231218,170800,66359060,5870,5870,5870,5870,0
|
|
20231218,170700,66359060,5870,5870,5870,5870,0
|
|
20231218,170600,66359060,5870,5870,5870,5870,0
|
|
20231218,170500,66359060,5870,5870,5870,5870,0
|
|
20231218,170400,66359060,5870,5870,5870,5870,0
|
|
20231218,170300,66359060,5870,5870,5870,5870,0
|
|
20231218,170200,66359060,5870,5870,5870,5870,0
|
|
20231218,170100,66359060,5870,5870,5870,5870,0
|
|
20231218,170000,66359060,5870,5870,5870,5870,0
|
|
20231218,165900,66359060,5870,5870,5870,5870,53
|
|
20231218,165800,66359060,5870,5870,5870,5870,0
|
|
20231218,165700,66359060,5870,5870,5870,5870,0
|
|
20231218,165600,66359060,5870,5870,5870,5870,0
|
|
20231218,165500,66359060,5870,5870,5870,5870,0
|
|
20231218,165400,66359060,5870,5870,5870,5870,0
|
|
20231218,165300,66359060,5870,5870,5870,5870,0
|
|
20231218,165200,66359060,5870,5870,5870,5870,0
|
|
20231218,165100,66359060,5870,5870,5870,5870,0
|
|
20231218,165000,66359060,5870,5870,5870,5870,0
|
|
20231218,164900,66359060,5870,5870,5870,5870,0
|
|
20231218,164800,66359060,5870,5870,5870,5870,0
|
|
20231218,164700,66359060,5870,5870,5870,5870,0
|
|
20231218,164600,66359060,5870,5870,5870,5870,0
|
|
20231218,164500,66359060,5870,5870,5870,5870,0
|
|
20231218,164400,66359060,5870,5870,5870,5870,0
|
|
20231218,164300,66359060,5870,5870,5870,5870,0
|
|
20231218,164200,66359060,5870,5870,5870,5870,0
|
|
20231218,164100,66359060,5870,5870,5870,5870,0
|
|
20231218,164000,66359060,5870,5870,5870,5870,0
|
|
20231218,163900,66359060,5870,5870,5870,5870,0
|
|
20231218,163800,66359060,5870,5870,5870,5870,0
|
|
20231218,163700,66359060,5870,5870,5870,5870,0
|
|
20231218,163600,66359060,5870,5870,5870,5870,0
|
|
20231218,163500,66359060,5870,5870,5870,5870,0
|
|
20231218,163400,66359060,5870,5870,5870,5870,0
|
|
20231218,163300,66359060,5870,5870,5870,5870,0
|
|
20231218,163200,66359060,5870,5870,5870,5870,0
|
|
20231218,163100,66359060,5870,5870,5870,5870,0
|
|
20231218,163000,66359060,5870,5870,5870,5870,0
|
|
20231218,162900,66359060,5870,5870,5870,5870,53
|
|
20231218,162800,66359060,5870,5870,5870,5870,0
|
|
20231218,162700,66359060,5870,5870,5870,5870,0
|
|
20231218,162600,66359060,5870,5870,5870,5870,0
|
|
20231218,162500,66359060,5870,5870,5870,5870,0
|
|
20231218,162400,66359060,5870,5870,5870,5870,0
|
|
20231218,162300,66359060,5870,5870,5870,5870,0
|
|
20231218,162200,66359060,5870,5870,5870,5870,0
|
|
20231218,162100,66359060,5870,5870,5870,5870,0
|
|
20231218,162000,66359060,5870,5870,5870,5870,0
|
|
20231218,161900,66359060,5870,5870,5870,5870,0
|
|
20231218,161800,66359060,5870,5870,5870,5870,0
|
|
20231218,161700,66359060,5870,5870,5870,5870,0
|
|
20231218,161600,66359060,5870,5870,5870,5870,0
|
|
20231218,161500,66359060,5870,5870,5870,5870,0
|
|
20231218,161400,66359060,5870,5870,5870,5870,0
|
|
20231218,161300,66359060,5870,5870,5870,5870,0
|
|
20231218,161200,66359060,5870,5870,5870,5870,0
|
|
20231218,161100,66359060,5870,5870,5870,5870,0
|
|
20231218,161000,66359060,5870,5870,5870,5870,0
|
|
20231218,160900,66359060,5870,5870,5870,5870,0
|
|
20231218,160800,66359060,5870,5870,5870,5870,0
|
|
20231218,160700,66359060,5870,5870,5870,5870,0
|
|
20231218,160600,66359060,5870,5870,5870,5870,0
|
|
20231218,160500,66359060,5870,5870,5870,5870,0
|
|
20231218,160400,66359060,5870,5870,5870,5870,0
|
|
20231218,160300,66359060,5870,5870,5870,5870,0
|
|
20231218,160200,66359060,5870,5870,5870,5870,0
|
|
20231218,160100,66359060,5870,5870,5870,5870,0
|
|
20231218,160000,66359060,5870,5870,5870,5870,0
|
|
20231218,155900,66359060,5870,5870,5870,5870,53
|
|
20231218,155800,66359060,5870,5870,5870,5870,0
|
|
20231218,155700,66359060,5870,5870,5870,5870,0
|
|
20231218,155600,66359060,5870,5870,5870,5870,0
|
|
20231218,155500,66359060,5870,5870,5870,5870,0
|
|
20231218,155400,66359060,5870,5870,5870,5870,0
|
|
20231218,155300,66359060,5870,5870,5870,5870,0
|
|
20231218,155200,66359060,5870,5870,5870,5870,0
|
|
20231218,155100,66359060,5870,5870,5870,5870,0
|
|
20231218,155000,66359060,5870,5870,5870,5870,0
|
|
20231218,154900,66359060,5870,5870,5870,5870,0
|
|
20231218,154800,66359060,5870,5870,5870,5870,0
|
|
20231218,154700,66359060,5870,5870,5870,5870,0
|
|
20231218,154600,66359060,5870,5870,5870,5870,0
|
|
20231218,154500,66359060,5870,5870,5870,5870,0
|
|
20231218,154400,66359060,5870,5870,5870,5870,0
|
|
20231218,154300,66359060,5870,5870,5870,5870,0
|
|
20231218,154200,66359060,5870,5870,5870,5870,0
|
|
20231218,154100,66359060,5870,5870,5870,5870,0
|
|
20231218,154000,66359060,5870,5870,5870,5870,0
|
|
20231218,153900,66359060,5870,5870,5870,5870,0
|
|
20231218,153800,66359060,5870,5870,5870,5870,0
|
|
20231218,153700,66359060,5870,5870,5870,5870,0
|
|
20231218,153600,66359060,5870,5870,5870,5870,0
|
|
20231218,153500,66359060,5870,5870,5870,5870,0
|
|
20231218,153400,66359060,5870,5870,5870,5870,0
|
|
20231218,153300,66359060,5870,5870,5870,5870,0
|
|
20231218,153200,66359060,5870,5870,5870,5870,0
|
|
20231218,153100,66359060,5870,5870,5870,5870,0
|
|
20231218,153000,66359060,5870,5870,5870,5870,53
|
|
20231218,152900,66047950,5880,5880,5880,5880,0
|
|
20231218,152800,66047950,5880,5880,5880,5880,0
|
|
20231218,152700,66047950,5880,5880,5880,5880,0
|
|
20231218,152600,66047950,5880,5880,5880,5880,0
|
|
20231218,152500,66047950,5880,5880,5880,5880,0
|
|
20231218,152400,66047950,5880,5880,5880,5880,0
|
|
20231218,152300,66047950,5880,5880,5880,5880,0
|
|
20231218,152200,66047950,5880,5880,5880,5880,0
|
|
20231218,152100,66047950,5880,5880,5880,5880,0
|
|
20231218,152000,66047950,5880,5880,5880,5880,0
|
|
20231218,151900,66047950,5880,5880,5890,5880,4
|
|
20231218,151800,66024410,5900,5880,5900,5880,333
|
|
20231218,151700,64060850,5880,5860,5880,5860,279
|
|
20231218,151600,62425870,5850,5880,5880,5850,14
|
|
20231218,151500,62343910,5850,5880,5880,5850,40
|
|
20231218,151400,62109780,5900,5880,5900,5870,61
|
|
20231218,151300,61751010,5870,5850,5870,5850,1409
|
|
20231218,151200,53481270,5840,5850,5860,5840,606
|
|
20231218,151100,49936170,5850,5850,5850,5850,0
|
|
20231218,151000,49936170,5850,5850,5850,5850,101
|
|
20231218,150900,49345320,5860,5860,5860,5860,0
|
|
20231218,150800,49345320,5860,5860,5860,5860,0
|
|
20231218,150700,49345320,5860,5860,5860,5860,0
|
|
20231218,150600,49345320,5860,5860,5860,5860,46
|
|
20231218,150500,49075760,5870,5870,5870,5870,0
|
|
20231218,150400,49075760,5870,5870,5870,5870,0
|
|
20231218,150300,49075760,5870,5870,5870,5870,0
|
|
20231218,150200,49075760,5870,5870,5870,5870,0
|
|
20231218,150100,49075760,5870,5870,5870,5870,2
|
|
20231218,150000,49064020,5870,5860,5870,5860,6
|
|
20231218,145900,49028820,5860,5860,5860,5860,0
|
|
20231218,145800,49028820,5860,5860,5860,5860,1
|
|
20231218,145700,49022960,5850,5850,5850,5850,14
|
|
20231218,145600,48941060,5860,5860,5860,5860,1
|
|
20231218,145500,48935200,5870,5830,5870,5830,119
|
|
20231218,145400,48240400,5870,5870,5870,5870,0
|
|
20231218,145300,48240400,5870,5850,5870,5850,6
|
|
20231218,145200,48205280,5830,5830,5830,5830,68
|
|
20231218,145100,47808840,5830,5830,5830,5830,0
|
|
20231218,145000,47808840,5830,5830,5830,5830,1
|
|
20231218,144900,47803010,5820,5820,5820,5820,123
|
|
20231218,144800,47087150,5820,5830,5830,5820,2
|
|
20231218,144700,47075500,5830,5830,5830,5830,0
|
|
20231218,144600,47075500,5830,5820,5830,5820,21
|
|
20231218,144500,46953220,5830,5820,5830,5820,86
|
|
20231218,144400,46452690,5830,5830,5830,5830,0
|
|
20231218,144300,46452690,5830,5830,5830,5830,80
|
|
20231218,144200,45986290,5830,5830,5830,5830,16
|
|
20231218,144100,45893010,5830,5830,5830,5830,0
|
|
20231218,144000,45893010,5830,5830,5830,5830,0
|
|
20231218,143900,45893010,5830,5830,5830,5830,7
|
|
20231218,143800,45852200,5820,5820,5820,5820,2
|
|
20231218,143700,45840560,5820,5820,5820,5820,0
|
|
20231218,143600,45840560,5820,5820,5820,5820,0
|
|
20231218,143500,45840560,5820,5820,5820,5820,0
|
|
20231218,143400,45840560,5820,5820,5830,5820,26
|
|
20231218,143300,45689230,5830,5840,5840,5820,28
|
|
20231218,143200,45525980,5880,5870,5880,5870,6
|
|
20231218,143100,45490720,5890,5880,5890,5880,73
|
|
20231218,143000,45061130,5890,5890,5890,5890,1
|
|
20231218,142900,45055240,5890,5880,5890,5880,45
|
|
20231218,142800,44790260,5890,5840,5890,5840,191
|
|
20231218,142700,43670210,5830,5820,5830,5820,2
|
|
20231218,142600,43658560,5830,5810,5830,5810,27
|
|
20231218,142500,43501670,5810,5810,5810,5810,6
|
|
20231218,142400,43466810,5810,5810,5810,5810,0
|
|
20231218,142300,43466810,5810,5810,5810,5810,0
|
|
20231218,142200,43466810,5810,5810,5810,5810,0
|
|
20231218,142100,43466810,5810,5810,5810,5810,0
|
|
20231218,142000,43466810,5810,5810,5810,5810,0
|
|
20231218,141900,43466810,5810,5810,5810,5810,0
|
|
20231218,141800,43466810,5810,5800,5810,5800,6
|
|
20231218,141700,43431960,5820,5820,5820,5820,0
|
|
20231218,141600,43431960,5820,5820,5820,5820,0
|
|
20231218,141500,43431960,5820,5820,5820,5820,0
|
|
20231218,141400,43431960,5820,5820,5820,5820,0
|
|
20231218,141300,43431960,5820,5820,5820,5820,584
|
|
20231218,141200,40033080,5820,5800,5820,5800,415
|
|
20231218,141100,37618510,5800,5770,5800,5770,11
|
|
20231218,141000,37554860,5780,5780,5780,5780,0
|
|
20231218,140900,37554860,5780,5800,5810,5780,3
|
|
20231218,140800,37537470,5800,5800,5800,5800,0
|
|
20231218,140700,37537470,5800,5800,5800,5800,4
|
|
20231218,140600,37514270,5810,5810,5810,5810,0
|
|
20231218,140500,37514270,5810,5810,5810,5810,0
|
|
20231218,140400,37514270,5810,5800,5810,5800,6
|
|
20231218,140300,37479450,5750,5750,5750,5750,0
|
|
20231218,140200,37479450,5750,5810,5810,5750,246
|
|
20231218,140100,36050790,5820,5820,5820,5820,0
|
|
20231218,140000,36050790,5820,5740,5820,5740,361
|
|
20231218,135900,33973050,5720,5720,5720,5720,0
|
|
20231218,135800,33973050,5720,5760,5760,5720,95
|
|
20231218,135700,33428610,5810,5810,5810,5810,6
|
|
20231218,135600,33393750,5810,5810,5810,5810,0
|
|
20231218,135500,33393750,5810,5810,5810,5810,1
|
|
20231218,135400,33387940,5800,5790,5800,5790,95
|
|
20231218,135300,32837010,5800,5800,5800,5800,0
|
|
20231218,135200,32837010,5800,5800,5800,5800,0
|
|
20231218,135100,32837010,5800,5800,5800,5800,322
|
|
20231218,135000,30969410,5800,5770,5800,5770,27
|
|
20231218,134900,30813320,5770,5770,5770,5770,5
|
|
20231218,134800,30784470,5810,5810,5810,5810,0
|
|
20231218,134700,30784470,5810,5810,5810,5810,0
|
|
20231218,134600,30784470,5810,5810,5810,5810,0
|
|
20231218,134500,30784470,5810,5810,5810,5810,0
|
|
20231218,134400,30784470,5810,5810,5810,5810,0
|
|
20231218,134300,30784470,5810,5810,5810,5810,6
|
|
20231218,134200,30749610,5810,5810,5810,5810,0
|
|
20231218,134100,30749610,5810,5780,5810,5780,666
|
|
20231218,134000,26881170,5810,5750,5810,5730,695
|
|
20231218,133900,22847490,5760,5760,5760,5760,0
|
|
20231218,133800,22847490,5760,5760,5760,5760,84
|
|
20231218,133700,22363650,5760,5760,5760,5760,61
|
|
20231218,133600,22012290,5790,5710,5790,5710,159
|
|
20231218,133500,21099350,5700,5690,5700,5690,234
|
|
20231218,133400,19767720,5690,5690,5690,5690,0
|
|
20231218,133300,19767720,5690,5690,5690,5690,0
|
|
20231218,133200,19767720,5690,5690,5690,5690,0
|
|
20231218,133100,19767720,5690,5690,5690,5690,0
|
|
20231218,133000,19767720,5690,5690,5690,5690,0
|
|
20231218,132900,19767720,5690,5690,5690,5690,6
|
|
20231218,132800,19733580,5690,5690,5690,5690,0
|
|
20231218,132700,19733580,5690,5690,5690,5690,0
|
|
20231218,132600,19733580,5690,5690,5690,5690,0
|
|
20231218,132500,19733580,5690,5690,5690,5690,0
|
|
20231218,132400,19733580,5690,5690,5690,5690,0
|
|
20231218,132300,19733580,5690,5690,5690,5690,0
|
|
20231218,132200,19733580,5690,5690,5690,5690,6
|
|
20231218,132100,19699440,5680,5680,5680,5680,0
|
|
20231218,132000,19699440,5680,5680,5680,5680,70
|
|
20231218,131900,19301840,5690,5690,5690,5690,0
|
|
20231218,131800,19301840,5690,5690,5690,5690,0
|
|
20231218,131700,19301840,5690,5690,5690,5690,0
|
|
20231218,131600,19301840,5690,5690,5690,5690,0
|
|
20231218,131500,19301840,5690,5690,5690,5690,6
|
|
20231218,131400,19267700,5690,5690,5690,5690,0
|
|
20231218,131300,19267700,5690,5690,5690,5690,0
|
|
20231218,131200,19267700,5690,5690,5690,5690,0
|
|
20231218,131100,19267700,5690,5690,5690,5690,0
|
|
20231218,131000,19267700,5690,5690,5690,5690,0
|
|
20231218,130900,19267700,5690,5690,5690,5690,1
|
|
20231218,130800,19262010,5690,5690,5690,5690,6
|
|
20231218,130700,19227870,5690,5690,5690,5690,0
|
|
20231218,130600,19227870,5690,5690,5690,5690,0
|
|
20231218,130500,19227870,5690,5690,5690,5690,0
|
|
20231218,130400,19227870,5690,5690,5690,5690,0
|
|
20231218,130300,19227870,5690,5690,5690,5690,1
|
|
20231218,130200,19222180,5690,5690,5690,5690,0
|
|
20231218,130100,19222180,5690,5690,5690,5690,53
|
|
20231218,130000,18920610,5690,5690,5690,5690,0
|
|
20231218,125900,18920610,5690,5690,5690,5690,0
|
|
20231218,125800,18920610,5690,5690,5690,5690,0
|
|
20231218,125700,18920610,5690,5690,5690,5690,0
|
|
20231218,125600,18920610,5690,5690,5690,5690,4
|
|
20231218,125500,18897850,5690,5690,5690,5690,0
|
|
20231218,125400,18897850,5690,5690,5690,5690,6
|
|
20231218,125300,18863710,5680,5680,5680,5680,30
|
|
20231218,125200,18693310,5690,5690,5690,5690,0
|
|
20231218,125100,18693310,5690,5690,5690,5690,1
|
|
20231218,125000,18687620,5690,5690,5690,5690,0
|
|
20231218,124900,18687620,5690,5690,5690,5690,0
|
|
20231218,124800,18687620,5690,5690,5690,5690,0
|
|
20231218,124700,18687620,5690,5690,5690,5690,7
|
|
20231218,124600,18647790,5690,5690,5690,5690,0
|
|
20231218,124500,18647790,5690,5690,5690,5690,0
|
|
20231218,124400,18647790,5690,5690,5690,5690,0
|
|
20231218,124300,18647790,5690,5690,5690,5690,0
|
|
20231218,124200,18647790,5690,5690,5690,5690,0
|
|
20231218,124100,18647790,5690,5690,5690,5690,0
|
|
20231218,124000,18647790,5690,5690,5690,5690,0
|
|
20231218,123900,18647790,5690,5690,5690,5690,0
|
|
20231218,123800,18647790,5690,5690,5690,5690,1
|
|
20231218,123700,18642100,5690,5680,5690,5680,36
|
|
20231218,123600,18437470,5690,5690,5690,5690,0
|
|
20231218,123500,18437470,5690,5690,5690,5690,0
|
|
20231218,123400,18437470,5690,5690,5690,5690,0
|
|
20231218,123300,18437470,5690,5690,5690,5690,0
|
|
20231218,123200,18437470,5690,5690,5690,5690,0
|
|
20231218,123100,18437470,5690,5690,5690,5690,0
|
|
20231218,123000,18437470,5690,5690,5690,5690,0
|
|
20231218,122900,18437470,5690,5690,5690,5690,0
|
|
20231218,122800,18437470,5690,5690,5690,5690,0
|
|
20231218,122700,18437470,5690,5690,5690,5690,0
|
|
20231218,122600,18437470,5690,5690,5690,5690,9
|
|
20231218,122500,18386260,5690,5690,5690,5690,0
|
|
20231218,122400,18386260,5690,5690,5690,5690,0
|
|
20231218,122300,18386260,5690,5690,5690,5690,0
|
|
20231218,122200,18386260,5690,5690,5690,5690,0
|
|
20231218,122100,18386260,5690,5690,5690,5690,0
|
|
20231218,122000,18386260,5690,5690,5690,5690,0
|
|
20231218,121900,18386260,5690,5690,5690,5690,0
|
|
20231218,121800,18386260,5690,5690,5690,5690,0
|
|
20231218,121700,18386260,5690,5690,5690,5690,0
|
|
20231218,121600,18386260,5690,5690,5690,5690,0
|
|
20231218,121500,18386260,5690,5690,5690,5690,0
|
|
20231218,121400,18386260,5690,5690,5690,5690,0
|
|
20231218,121300,18386260,5690,5690,5690,5690,0
|
|
20231218,121200,18386260,5690,5690,5690,5690,0
|
|
20231218,121100,18386260,5690,5690,5690,5690,0
|
|
20231218,121000,18386260,5690,5690,5690,5690,1
|
|
20231218,120900,18380570,5680,5680,5680,5680,0
|
|
20231218,120800,18380570,5680,5680,5680,5680,51
|
|
20231218,120700,18090890,5690,5690,5690,5690,0
|
|
20231218,120600,18090890,5690,5690,5690,5690,0
|
|
20231218,120500,18090890,5690,5690,5690,5690,0
|
|
20231218,120400,18090890,5690,5690,5690,5690,0
|
|
20231218,120300,18090890,5690,5690,5690,5690,0
|
|
20231218,120200,18090890,5690,5690,5690,5690,0
|
|
20231218,120100,18090890,5690,5690,5690,5690,0
|
|
20231218,120000,18090890,5690,5690,5690,5690,0
|
|
20231218,115900,18090890,5690,5690,5690,5690,0
|
|
20231218,115800,18090890,5690,5690,5690,5690,0
|
|
20231218,115700,18090890,5690,5690,5690,5690,0
|
|
20231218,115600,18090890,5690,5690,5690,5690,0
|
|
20231218,115500,18090890,5690,5690,5690,5690,122
|
|
20231218,115400,17396710,5680,5680,5680,5680,562
|
|
20231218,115300,14204550,5680,5680,5680,5680,0
|
|
20231218,115200,14204550,5680,5680,5680,5680,2
|
|
20231218,115100,14193190,5660,5660,5660,5660,0
|
|
20231218,115000,14193190,5660,5660,5660,5660,0
|
|
20231218,114900,14193190,5660,5670,5670,5660,20
|
|
20231218,114800,14079800,5680,5680,5680,5680,0
|
|
20231218,114700,14079800,5680,5680,5680,5680,20
|
|
20231218,114600,13966200,5680,5680,5680,5680,0
|
|
20231218,114500,13966200,5680,5680,5680,5680,0
|
|
20231218,114400,13966200,5680,5680,5680,5680,0
|
|
20231218,114300,13966200,5680,5680,5680,5680,20
|
|
20231218,114200,13852600,5670,5670,5670,5670,0
|
|
20231218,114100,13852600,5670,5670,5670,5670,0
|
|
20231218,114000,13852600,5670,5670,5670,5670,0
|
|
20231218,113900,13852600,5670,5670,5670,5670,0
|
|
20231218,113800,13852600,5670,5670,5670,5670,0
|
|
20231218,113700,13852600,5670,5670,5670,5670,0
|
|
20231218,113600,13852600,5670,5670,5670,5670,1
|
|
20231218,113500,13846930,5680,5680,5680,5680,0
|
|
20231218,113400,13846930,5680,5680,5680,5680,0
|
|
20231218,113300,13846930,5680,5680,5680,5680,0
|
|
20231218,113200,13846930,5680,5680,5680,5680,0
|
|
20231218,113100,13846930,5680,5680,5680,5680,0
|
|
20231218,113000,13846930,5680,5680,5680,5680,0
|
|
20231218,112900,13846930,5680,5680,5680,5680,0
|
|
20231218,112800,13846930,5680,5680,5680,5680,0
|
|
20231218,112700,13846930,5680,5680,5680,5680,5
|
|
20231218,112600,13818530,5680,5680,5680,5680,0
|
|
20231218,112500,13818530,5680,5680,5680,5680,0
|
|
20231218,112400,13818530,5680,5680,5680,5680,10
|
|
20231218,112300,13761730,5680,5680,5680,5680,0
|
|
20231218,112200,13761730,5680,5680,5680,5680,0
|
|
20231218,112100,13761730,5680,5680,5680,5680,0
|
|
20231218,112000,13761730,5680,5680,5680,5680,0
|
|
20231218,111900,13761730,5680,5680,5680,5680,27
|
|
20231218,111800,13608370,5680,5680,5680,5680,79
|
|
20231218,111700,13159650,5680,5670,5680,5670,315
|
|
20231218,111600,11372390,5670,5670,5670,5670,306
|
|
20231218,111500,9637370,5670,5670,5670,5670,5
|
|
20231218,111400,9609020,5690,5690,5690,5690,0
|
|
20231218,111300,9609020,5690,5690,5690,5690,0
|
|
20231218,111200,9609020,5690,5690,5690,5690,0
|
|
20231218,111100,9609020,5690,5690,5690,5690,0
|
|
20231218,111000,9609020,5690,5690,5690,5690,0
|
|
20231218,110900,9609020,5690,5690,5690,5690,0
|
|
20231218,110800,9609020,5690,5690,5690,5690,0
|
|
20231218,110700,9609020,5690,5690,5690,5690,0
|
|
20231218,110600,9609020,5690,5690,5690,5690,0
|
|
20231218,110500,9609020,5690,5690,5690,5690,0
|
|
20231218,110400,9609020,5690,5690,5690,5690,50
|
|
20231218,110300,9324520,5700,5700,5700,5700,0
|
|
20231218,110200,9324520,5700,5700,5700,5700,0
|
|
20231218,110100,9324520,5700,5700,5700,5700,0
|
|
20231218,110000,9324520,5700,5700,5700,5700,0
|
|
20231218,105900,9324520,5700,5700,5700,5700,0
|
|
20231218,105800,9324520,5700,5700,5700,5700,0
|
|
20231218,105700,9324520,5700,5700,5700,5700,0
|
|
20231218,105600,9324520,5700,5700,5700,5700,0
|
|
20231218,105500,9324520,5700,5700,5700,5700,0
|
|
20231218,105400,9324520,5700,5700,5700,5700,0
|
|
20231218,105300,9324520,5700,5700,5700,5700,0
|
|
20231218,105200,9324520,5700,5700,5700,5700,0
|
|
20231218,105100,9324520,5700,5700,5700,5700,0
|
|
20231218,105000,9324520,5700,5700,5700,5700,0
|
|
20231218,104900,9324520,5700,5700,5700,5700,0
|
|
20231218,104800,9324520,5700,5700,5700,5700,0
|
|
20231218,104700,9324520,5700,5700,5700,5700,0
|
|
20231218,104600,9324520,5700,5700,5700,5700,0
|
|
20231218,104500,9324520,5700,5700,5700,5700,0
|
|
20231218,104400,9324520,5700,5700,5700,5700,0
|
|
20231218,104300,9324520,5700,5670,5700,5670,11
|
|
20231218,104200,9262050,5630,5630,5630,5630,0
|
|
20231218,104100,9262050,5630,5630,5630,5630,0
|
|
20231218,104000,9262050,5630,5630,5630,5630,0
|
|
20231218,103900,9262050,5630,5670,5670,5630,22
|
|
20231218,103800,9137620,5670,5670,5670,5670,0
|
|
20231218,103700,9137620,5670,5670,5670,5670,0
|
|
20231218,103600,9137620,5670,5670,5670,5670,0
|
|
20231218,103500,9137620,5670,5670,5670,5670,0
|
|
20231218,103400,9137620,5670,5650,5670,5650,428
|
|
20231218,103300,6711990,5650,5650,5650,5650,0
|
|
20231218,103200,6711990,5650,5650,5650,5650,0
|
|
20231218,103100,6711990,5650,5650,5650,5650,2
|
|
20231218,103000,6700690,5650,5650,5650,5650,0
|
|
20231218,102900,6700690,5650,5650,5650,5650,0
|
|
20231218,102800,6700690,5650,5650,5650,5650,0
|
|
20231218,102700,6700690,5650,5650,5650,5650,0
|
|
20231218,102600,6700690,5650,5650,5650,5650,0
|
|
20231218,102500,6700690,5650,5650,5650,5650,0
|
|
20231218,102400,6700690,5650,5650,5650,5650,10
|
|
20231218,102300,6644190,5660,5660,5660,5660,0
|
|
20231218,102200,6644190,5660,5660,5660,5660,0
|
|
20231218,102100,6644190,5660,5660,5660,5660,0
|
|
20231218,102000,6644190,5660,5660,5660,5660,0
|
|
20231218,101900,6644190,5660,5660,5660,5660,0
|
|
20231218,101800,6644190,5660,5660,5660,5660,0
|
|
20231218,101700,6644190,5660,5660,5660,5660,0
|
|
20231218,101600,6644190,5660,5660,5660,5660,0
|
|
20231218,101500,6644190,5660,5660,5660,5660,0
|
|
20231218,101400,6644190,5660,5660,5660,5660,0
|
|
20231218,101300,6644190,5660,5660,5660,5660,1
|
|
20231218,101200,6638530,5660,5660,5660,5660,0
|
|
20231218,101100,6638530,5660,5660,5660,5660,0
|
|
20231218,101000,6638530,5660,5660,5660,5660,0
|
|
20231218,100900,6638530,5660,5660,5660,5660,0
|
|
20231218,100800,6638530,5660,5650,5660,5650,4
|
|
20231218,100700,6615920,5650,5650,5650,5650,0
|
|
20231218,100600,6615920,5650,5650,5650,5650,0
|
|
20231218,100500,6615920,5650,5650,5650,5650,0
|
|
20231218,100400,6615920,5650,5650,5650,5650,0
|
|
20231218,100300,6615920,5650,5650,5650,5650,0
|
|
20231218,100200,6615920,5650,5650,5650,5650,1
|
|
20231218,100100,6610270,5630,5630,5630,5630,0
|
|
20231218,100000,6610270,5630,5630,5630,5630,15
|
|
20231218,095900,6525820,5630,5630,5630,5630,0
|
|
20231218,095800,6525820,5630,5630,5630,5630,0
|
|
20231218,095700,6525820,5630,5630,5630,5630,0
|
|
20231218,095600,6525820,5630,5630,5630,5630,0
|
|
20231218,095500,6525820,5630,5630,5630,5630,3
|
|
20231218,095400,6508930,5620,5620,5620,5620,0
|
|
20231218,095300,6508930,5620,5620,5620,5620,18
|
|
20231218,095200,6407770,5620,5620,5620,5620,0
|
|
20231218,095100,6407770,5620,5620,5620,5620,0
|
|
20231218,095000,6407770,5620,5620,5620,5620,40
|
|
20231218,094900,6182970,5630,5630,5630,5630,0
|
|
20231218,094800,6182970,5630,5630,5630,5630,0
|
|
20231218,094700,6182970,5630,5630,5630,5630,0
|
|
20231218,094600,6182970,5630,5630,5630,5630,10
|
|
20231218,094500,6126670,5630,5630,5630,5630,0
|
|
20231218,094400,6126670,5630,5630,5630,5630,0
|
|
20231218,094300,6126670,5630,5630,5630,5630,1
|
|
20231218,094200,6121040,5630,5630,5630,5630,0
|
|
20231218,094100,6121040,5630,5630,5630,5630,1
|
|
20231218,094000,6115410,5630,5630,5630,5630,0
|
|
20231218,093900,6115410,5630,5630,5630,5630,5
|
|
20231218,093800,6087260,5630,5630,5630,5630,0
|
|
20231218,093700,6087260,5630,5630,5630,5630,115
|
|
20231218,093600,5439810,5640,5640,5640,5640,0
|
|
20231218,093500,5439810,5640,5640,5640,5640,0
|
|
20231218,093400,5439810,5640,5640,5640,5640,0
|
|
20231218,093300,5439810,5640,5640,5640,5640,0
|
|
20231218,093200,5439810,5640,5640,5640,5640,129
|
|
20231218,093100,4712250,5630,5630,5630,5630,0
|
|
20231218,093000,4712250,5630,5630,5630,5630,0
|
|
20231218,092900,4712250,5630,5630,5630,5630,0
|
|
20231218,092800,4712250,5630,5630,5630,5630,1
|
|
20231218,092700,4706620,5620,5620,5620,5620,0
|
|
20231218,092600,4706620,5620,5620,5620,5620,4
|
|
20231218,092500,4684140,5620,5620,5620,5620,95
|
|
20231218,092400,4150240,5630,5630,5630,5630,3
|
|
20231218,092300,4133350,5640,5640,5640,5640,0
|
|
20231218,092200,4133350,5640,5640,5640,5640,0
|
|
20231218,092100,4133350,5640,5640,5640,5640,0
|
|
20231218,092000,4133350,5640,5640,5640,5640,0
|
|
20231218,091900,4133350,5640,5640,5640,5640,10
|
|
20231218,091800,4076950,5640,5640,5640,5640,0
|
|
20231218,091700,4076950,5640,5630,5640,5630,55
|
|
20231218,091600,3766760,5620,5620,5620,5620,11
|
|
20231218,091500,3704940,5610,5610,5610,5610,0
|
|
20231218,091400,3704940,5610,5630,5630,5610,280
|
|
20231218,091300,2131460,5620,5630,5630,5620,283
|
|
20231218,091200,540170,5640,5630,5640,5630,3
|
|
20231218,091100,523270,5630,5630,5630,5630,15
|
|
20231218,091000,438820,5640,5640,5640,5640,0
|
|
20231218,090900,438820,5640,5640,5640,5640,0
|
|
20231218,090800,438820,5640,5640,5640,5640,29
|
|
20231218,090700,275260,5620,5620,5620,5620,10
|
|
20231218,090600,219060,5610,5610,5610,5610,0
|
|
20231218,090500,219060,5610,5610,5610,5610,0
|
|
20231218,090400,219060,5610,5610,5610,5610,7
|
|
20231218,090300,179790,5610,5610,5610,5610,0
|
|
20231218,090200,179790,5610,5610,5610,5610,5
|
|
20231218,090100,151740,5620,5620,5620,5620,5
|
|
20231218,090000,123640,5620,5620,5620,5620,22
|