704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,204100,109627650,11990,11990,11990,11990,1074
|
|
20231218,204000,109627650,11990,11990,11990,11990,0
|
|
20231218,203900,109627650,11990,11990,11990,11990,0
|
|
20231218,203800,109627650,11990,11990,11990,11990,0
|
|
20231218,203700,109627650,11990,11990,11990,11990,0
|
|
20231218,203600,109627650,11990,11990,11990,11990,0
|
|
20231218,203500,109627650,11990,11990,11990,11990,0
|
|
20231218,203400,109627650,11990,11990,11990,11990,0
|
|
20231218,203300,109627650,11990,11990,11990,11990,0
|
|
20231218,203200,109627650,11990,11990,11990,11990,0
|
|
20231218,203100,109627650,11990,11990,11990,11990,0
|
|
20231218,203000,109627650,11990,11990,11990,11990,0
|
|
20231218,202900,109627650,11990,11990,11990,11990,0
|
|
20231218,202800,109627650,11990,11990,11990,11990,0
|
|
20231218,202700,109627650,11990,11990,11990,11990,0
|
|
20231218,202600,109627650,11990,11990,11990,11990,0
|
|
20231218,202500,109627650,11990,11990,11990,11990,0
|
|
20231218,202400,109627650,11990,11990,11990,11990,0
|
|
20231218,202300,109627650,11990,11990,11990,11990,0
|
|
20231218,202200,109627650,11990,11990,11990,11990,0
|
|
20231218,202100,109627650,11990,11990,11990,11990,0
|
|
20231218,202000,109627650,11990,11990,11990,11990,0
|
|
20231218,201900,109627650,11990,11990,11990,11990,0
|
|
20231218,201800,109627650,11990,11990,11990,11990,0
|
|
20231218,201700,109627650,11990,11990,11990,11990,0
|
|
20231218,201600,109627650,11990,11990,11990,11990,0
|
|
20231218,201500,109627650,11990,11990,11990,11990,0
|
|
20231218,201400,109627650,11990,11990,11990,11990,0
|
|
20231218,201300,109627650,11990,11990,11990,11990,0
|
|
20231218,201200,109627650,11990,11990,11990,11990,0
|
|
20231218,201100,109627650,11990,11990,11990,11990,1074
|
|
20231218,201000,109627650,11990,11990,11990,11990,0
|
|
20231218,200900,109627650,11990,11990,11990,11990,0
|
|
20231218,200800,109627650,11990,11990,11990,11990,0
|
|
20231218,200700,109627650,11990,11990,11990,11990,0
|
|
20231218,200600,109627650,11990,11990,11990,11990,0
|
|
20231218,200500,109627650,11990,11990,11990,11990,0
|
|
20231218,200400,109627650,11990,11990,11990,11990,0
|
|
20231218,200300,109627650,11990,11990,11990,11990,0
|
|
20231218,200200,109627650,11990,11990,11990,11990,0
|
|
20231218,200100,109627650,11990,11990,11990,11990,0
|
|
20231218,200000,109627650,11990,11990,11990,11990,0
|
|
20231218,195900,109627650,11990,11990,11990,11990,0
|
|
20231218,195800,109627650,11990,11990,11990,11990,0
|
|
20231218,195700,109627650,11990,11990,11990,11990,0
|
|
20231218,195600,109627650,11990,11990,11990,11990,0
|
|
20231218,195500,109627650,11990,11990,11990,11990,0
|
|
20231218,195400,109627650,11990,11990,11990,11990,0
|
|
20231218,195300,109627650,11990,11990,11990,11990,0
|
|
20231218,195200,109627650,11990,11990,11990,11990,0
|
|
20231218,195100,109627650,11990,11990,11990,11990,0
|
|
20231218,195000,109627650,11990,11990,11990,11990,0
|
|
20231218,194900,109627650,11990,11990,11990,11990,0
|
|
20231218,194800,109627650,11990,11990,11990,11990,0
|
|
20231218,194700,109627650,11990,11990,11990,11990,0
|
|
20231218,194600,109627650,11990,11990,11990,11990,0
|
|
20231218,194500,109627650,11990,11990,11990,11990,0
|
|
20231218,194400,109627650,11990,11990,11990,11990,0
|
|
20231218,194300,109627650,11990,11990,11990,11990,0
|
|
20231218,194200,109627650,11990,11990,11990,11990,0
|
|
20231218,194100,109627650,11990,11990,11990,11990,1074
|
|
20231218,194000,109627650,11990,11990,11990,11990,0
|
|
20231218,193900,109627650,11990,11990,11990,11990,0
|
|
20231218,193800,109627650,11990,11990,11990,11990,0
|
|
20231218,193700,109627650,11990,11990,11990,11990,0
|
|
20231218,193600,109627650,11990,11990,11990,11990,0
|
|
20231218,193500,109627650,11990,11990,11990,11990,0
|
|
20231218,193400,109627650,11990,11990,11990,11990,0
|
|
20231218,193300,109627650,11990,11990,11990,11990,0
|
|
20231218,193200,109627650,11990,11990,11990,11990,0
|
|
20231218,193100,109627650,11990,11990,11990,11990,0
|
|
20231218,193000,109627650,11990,11990,11990,11990,0
|
|
20231218,192900,109627650,11990,11990,11990,11990,0
|
|
20231218,192800,109627650,11990,11990,11990,11990,0
|
|
20231218,192700,109627650,11990,11990,11990,11990,0
|
|
20231218,192600,109627650,11990,11990,11990,11990,0
|
|
20231218,192500,109627650,11990,11990,11990,11990,0
|
|
20231218,192400,109627650,11990,11990,11990,11990,0
|
|
20231218,192300,109627650,11990,11990,11990,11990,0
|
|
20231218,192200,109627650,11990,11990,11990,11990,0
|
|
20231218,192100,109627650,11990,11990,11990,11990,0
|
|
20231218,192000,109627650,11990,11990,11990,11990,0
|
|
20231218,191900,109627650,11990,11990,11990,11990,0
|
|
20231218,191800,109627650,11990,11990,11990,11990,0
|
|
20231218,191700,109627650,11990,11990,11990,11990,0
|
|
20231218,191600,109627650,11990,11990,11990,11990,0
|
|
20231218,191500,109627650,11990,11990,11990,11990,0
|
|
20231218,191400,109627650,11990,11990,11990,11990,0
|
|
20231218,191300,109627650,11990,11990,11990,11990,0
|
|
20231218,191200,109627650,11990,11990,11990,11990,0
|
|
20231218,191100,109627650,11990,11990,11990,11990,1074
|
|
20231218,191000,109627650,11990,11990,11990,11990,0
|
|
20231218,190900,109627650,11990,11990,11990,11990,0
|
|
20231218,190800,109627650,11990,11990,11990,11990,0
|
|
20231218,190700,109627650,11990,11990,11990,11990,0
|
|
20231218,190600,109627650,11990,11990,11990,11990,0
|
|
20231218,190500,109627650,11990,11990,11990,11990,0
|
|
20231218,190400,109627650,11990,11990,11990,11990,0
|
|
20231218,190300,109627650,11990,11990,11990,11990,0
|
|
20231218,190200,109627650,11990,11990,11990,11990,0
|
|
20231218,190100,109627650,11990,11990,11990,11990,0
|
|
20231218,190000,109627650,11990,11990,11990,11990,0
|
|
20231218,185900,109627650,11990,11990,11990,11990,0
|
|
20231218,185800,109627650,11990,11990,11990,11990,0
|
|
20231218,185700,109627650,11990,11990,11990,11990,0
|
|
20231218,185600,109627650,11990,11990,11990,11990,0
|
|
20231218,185500,109627650,11990,11990,11990,11990,0
|
|
20231218,185400,109627650,11990,11990,11990,11990,0
|
|
20231218,185300,109627650,11990,11990,11990,11990,0
|
|
20231218,185200,109627650,11990,11990,11990,11990,0
|
|
20231218,185100,109627650,11990,11990,11990,11990,0
|
|
20231218,185000,109627650,11990,11990,11990,11990,0
|
|
20231218,184900,109627650,11990,11990,11990,11990,0
|
|
20231218,184800,109627650,11990,11990,11990,11990,0
|
|
20231218,184700,109627650,11990,11990,11990,11990,0
|
|
20231218,184600,109627650,11990,11990,11990,11990,0
|
|
20231218,184500,109627650,11990,11990,11990,11990,0
|
|
20231218,184400,109627650,11990,11990,11990,11990,0
|
|
20231218,184300,109627650,11990,11990,11990,11990,0
|
|
20231218,184200,109627650,11990,11990,11990,11990,0
|
|
20231218,184100,109627650,11990,11990,11990,11990,1074
|
|
20231218,184000,109627650,11990,11990,11990,11990,0
|
|
20231218,183900,109627650,11990,11990,11990,11990,0
|
|
20231218,183800,109627650,11990,11990,11990,11990,0
|
|
20231218,183700,109627650,11990,11990,11990,11990,0
|
|
20231218,183600,109627650,11990,11990,11990,11990,0
|
|
20231218,183500,109627650,11990,11990,11990,11990,0
|
|
20231218,183400,109627650,11990,11990,11990,11990,0
|
|
20231218,183300,109627650,11990,11990,11990,11990,0
|
|
20231218,183200,109627650,11990,11990,11990,11990,0
|
|
20231218,183100,109627650,11990,11990,11990,11990,0
|
|
20231218,183000,109627650,11990,11990,11990,11990,0
|
|
20231218,182900,109627650,11990,11990,11990,11990,0
|
|
20231218,182800,109627650,11990,11990,11990,11990,0
|
|
20231218,182700,109627650,11990,11990,11990,11990,0
|
|
20231218,182600,109627650,11990,11990,11990,11990,0
|
|
20231218,182500,109627650,11990,11990,11990,11990,0
|
|
20231218,182400,109627650,11990,11990,11990,11990,0
|
|
20231218,182300,109627650,11990,11990,11990,11990,0
|
|
20231218,182200,109627650,11990,11990,11990,11990,0
|
|
20231218,182100,109627650,11990,11990,11990,11990,0
|
|
20231218,182000,109627650,11990,11990,11990,11990,0
|
|
20231218,181900,109627650,11990,11990,11990,11990,0
|
|
20231218,181800,109627650,11990,11990,11990,11990,0
|
|
20231218,181700,109627650,11990,11990,11990,11990,0
|
|
20231218,181600,109627650,11990,11990,11990,11990,0
|
|
20231218,181500,109627650,11990,11990,11990,11990,0
|
|
20231218,181400,109627650,11990,11990,11990,11990,0
|
|
20231218,181300,109627650,11990,11990,11990,11990,0
|
|
20231218,181200,109627650,11990,11990,11990,11990,0
|
|
20231218,181100,109627650,11990,11990,11990,11990,1074
|
|
20231218,181000,109627650,11990,11990,11990,11990,0
|
|
20231218,180900,109627650,11990,11990,11990,11990,0
|
|
20231218,180800,109627650,11990,11990,11990,11990,0
|
|
20231218,180700,109627650,11990,11990,11990,11990,0
|
|
20231218,180600,109627650,11990,11990,11990,11990,0
|
|
20231218,180500,109627650,11990,11990,11990,11990,0
|
|
20231218,180400,109627650,11990,11990,11990,11990,0
|
|
20231218,180300,109627650,11990,11990,11990,11990,0
|
|
20231218,180200,109627650,11990,11990,11990,11990,0
|
|
20231218,180100,109627650,11990,11990,11990,11990,0
|
|
20231218,180000,109627650,11990,11990,11990,11990,0
|
|
20231218,175900,109627650,11990,11990,11990,11990,0
|
|
20231218,175800,109627650,11990,11990,11990,11990,0
|
|
20231218,175700,109627650,11990,11990,11990,11990,0
|
|
20231218,175600,109627650,11990,11990,11990,11990,0
|
|
20231218,175500,109627650,11990,11990,11990,11990,0
|
|
20231218,175400,109627650,11990,11990,11990,11990,0
|
|
20231218,175300,109627650,11990,11990,11990,11990,0
|
|
20231218,175200,109627650,11990,11990,11990,11990,0
|
|
20231218,175100,109627650,11990,11990,11990,11990,0
|
|
20231218,175000,109627650,11990,11990,11990,11990,0
|
|
20231218,174900,109627650,11990,11990,11990,11990,0
|
|
20231218,174800,109627650,11990,11990,11990,11990,0
|
|
20231218,174700,109627650,11990,11990,11990,11990,0
|
|
20231218,174600,109627650,11990,11990,11990,11990,0
|
|
20231218,174500,109627650,11990,11990,11990,11990,0
|
|
20231218,174400,109627650,11990,11990,11990,11990,0
|
|
20231218,174300,109627650,11990,11990,11990,11990,0
|
|
20231218,174200,109627650,11990,11990,11990,11990,0
|
|
20231218,174100,109627650,11990,11990,11990,11990,1074
|
|
20231218,174000,109627650,11990,11990,11990,11990,0
|
|
20231218,173900,109627650,11990,11990,11990,11990,0
|
|
20231218,173800,109627650,11990,11990,11990,11990,0
|
|
20231218,173700,109627650,11990,11990,11990,11990,0
|
|
20231218,173600,109627650,11990,11990,11990,11990,0
|
|
20231218,173500,109627650,11990,11990,11990,11990,0
|
|
20231218,173400,109627650,11990,11990,11990,11990,0
|
|
20231218,173300,109627650,11990,11990,11990,11990,0
|
|
20231218,173200,109627650,11990,11990,11990,11990,0
|
|
20231218,173100,109627650,11990,11990,11990,11990,0
|
|
20231218,173000,109627650,11990,11990,11990,11990,0
|
|
20231218,172900,109627650,11990,11990,11990,11990,0
|
|
20231218,172800,109627650,11990,11990,11990,11990,0
|
|
20231218,172700,109627650,11990,11990,11990,11990,0
|
|
20231218,172600,109627650,11990,11990,11990,11990,0
|
|
20231218,172500,109627650,11990,11990,11990,11990,0
|
|
20231218,172400,109627650,11990,11990,11990,11990,0
|
|
20231218,172300,109627650,11990,11990,11990,11990,0
|
|
20231218,172200,109627650,11990,11990,11990,11990,0
|
|
20231218,172100,109627650,11990,11990,11990,11990,0
|
|
20231218,172000,109627650,11990,11990,11990,11990,0
|
|
20231218,171900,109627650,11990,11990,11990,11990,0
|
|
20231218,171800,109627650,11990,11990,11990,11990,0
|
|
20231218,171700,109627650,11990,11990,11990,11990,0
|
|
20231218,171600,109627650,11990,11990,11990,11990,0
|
|
20231218,171500,109627650,11990,11990,11990,11990,0
|
|
20231218,171400,109627650,11990,11990,11990,11990,0
|
|
20231218,171300,109627650,11990,11990,11990,11990,0
|
|
20231218,171200,109627650,11990,11990,11990,11990,0
|
|
20231218,171100,109627650,11990,11990,11990,11990,1074
|
|
20231218,171000,109627650,11990,11990,11990,11990,0
|
|
20231218,170900,109627650,11990,11990,11990,11990,0
|
|
20231218,170800,109627650,11990,11990,11990,11990,0
|
|
20231218,170700,109627650,11990,11990,11990,11990,0
|
|
20231218,170600,109627650,11990,11990,11990,11990,0
|
|
20231218,170500,109627650,11990,11990,11990,11990,0
|
|
20231218,170400,109627650,11990,11990,11990,11990,0
|
|
20231218,170300,109627650,11990,11990,11990,11990,0
|
|
20231218,170200,109627650,11990,11990,11990,11990,0
|
|
20231218,170100,109627650,11990,11990,11990,11990,0
|
|
20231218,170000,109627650,11990,11990,11990,11990,0
|
|
20231218,165900,109627650,11990,11990,11990,11990,0
|
|
20231218,165800,109627650,11990,11990,11990,11990,0
|
|
20231218,165700,109627650,11990,11990,11990,11990,0
|
|
20231218,165600,109627650,11990,11990,11990,11990,0
|
|
20231218,165500,109627650,11990,11990,11990,11990,0
|
|
20231218,165400,109627650,11990,11990,11990,11990,0
|
|
20231218,165300,109627650,11990,11990,11990,11990,0
|
|
20231218,165200,109627650,11990,11990,11990,11990,0
|
|
20231218,165100,109627650,11990,11990,11990,11990,0
|
|
20231218,165000,109627650,11990,11990,11990,11990,0
|
|
20231218,164900,109627650,11990,11990,11990,11990,0
|
|
20231218,164800,109627650,11990,11990,11990,11990,0
|
|
20231218,164700,109627650,11990,11990,11990,11990,0
|
|
20231218,164600,109627650,11990,11990,11990,11990,0
|
|
20231218,164500,109627650,11990,11990,11990,11990,0
|
|
20231218,164400,109627650,11990,11990,11990,11990,0
|
|
20231218,164300,109627650,11990,11990,11990,11990,0
|
|
20231218,164200,109627650,11990,11990,11990,11990,0
|
|
20231218,164100,109627650,11990,11990,11990,11990,1074
|
|
20231218,164000,109627650,11990,11990,11990,11990,0
|
|
20231218,163900,109627650,11990,11990,11990,11990,0
|
|
20231218,163800,109627650,11990,11990,11990,11990,0
|
|
20231218,163700,109627650,11990,11990,11990,11990,0
|
|
20231218,163600,109627650,11990,11990,11990,11990,0
|
|
20231218,163500,109627650,11990,11990,11990,11990,0
|
|
20231218,163400,109627650,11990,11990,11990,11990,0
|
|
20231218,163300,109627650,11990,11990,11990,11990,0
|
|
20231218,163200,109627650,11990,11990,11990,11990,0
|
|
20231218,163100,109627650,11990,11990,11990,11990,0
|
|
20231218,163000,109627650,11990,11990,11990,11990,0
|
|
20231218,162900,109627650,11990,11990,11990,11990,0
|
|
20231218,162800,109627650,11990,11990,11990,11990,0
|
|
20231218,162700,109627650,11990,11990,11990,11990,0
|
|
20231218,162600,109627650,11990,11990,11990,11990,0
|
|
20231218,162500,109627650,11990,11990,11990,11990,0
|
|
20231218,162400,109627650,11990,11990,11990,11990,0
|
|
20231218,162300,109627650,11990,11990,11990,11990,0
|
|
20231218,162200,109627650,11990,11990,11990,11990,0
|
|
20231218,162100,109627650,11990,11990,11990,11990,0
|
|
20231218,162000,109627650,11990,11990,11990,11990,0
|
|
20231218,161900,109627650,11990,11990,11990,11990,0
|
|
20231218,161800,109627650,11990,11990,11990,11990,0
|
|
20231218,161700,109627650,11990,11990,11990,11990,0
|
|
20231218,161600,109627650,11990,11990,11990,11990,0
|
|
20231218,161500,109627650,11990,11990,11990,11990,0
|
|
20231218,161400,109627650,11990,11990,11990,11990,0
|
|
20231218,161300,109627650,11990,11990,11990,11990,0
|
|
20231218,161200,109627650,11990,11990,11990,11990,0
|
|
20231218,161100,109627650,11990,11990,11990,11990,1074
|
|
20231218,161000,109627650,11990,11990,11990,11990,0
|
|
20231218,160900,109627650,11990,11990,11990,11990,0
|
|
20231218,160800,109627650,11990,11990,11990,11990,0
|
|
20231218,160700,109627650,11990,11990,11990,11990,0
|
|
20231218,160600,109627650,11990,11990,11990,11990,0
|
|
20231218,160500,109627650,11990,11990,11990,11990,0
|
|
20231218,160400,109627650,11990,11990,11990,11990,0
|
|
20231218,160300,109627650,11990,11990,11990,11990,0
|
|
20231218,160200,109627650,11990,11990,11990,11990,0
|
|
20231218,160100,109627650,11990,11990,11990,11990,0
|
|
20231218,160000,109627650,11990,11990,11990,11990,0
|
|
20231218,155900,109627650,11990,11990,11990,11990,0
|
|
20231218,155800,109627650,11990,11990,11990,11990,0
|
|
20231218,155700,109627650,11990,11990,11990,11990,0
|
|
20231218,155600,109627650,11990,11990,11990,11990,0
|
|
20231218,155500,109627650,11990,11990,11990,11990,0
|
|
20231218,155400,109627650,11990,11990,11990,11990,0
|
|
20231218,155300,109627650,11990,11990,11990,11990,0
|
|
20231218,155200,109627650,11990,11990,11990,11990,0
|
|
20231218,155100,109627650,11990,11990,11990,11990,0
|
|
20231218,155000,109627650,11990,11990,11990,11990,0
|
|
20231218,154900,109627650,11990,11990,11990,11990,0
|
|
20231218,154800,109627650,11990,11990,11990,11990,0
|
|
20231218,154700,109627650,11990,11990,11990,11990,0
|
|
20231218,154600,109627650,11990,11990,11990,11990,0
|
|
20231218,154500,109627650,11990,11990,11990,11990,0
|
|
20231218,154400,109627650,11990,11990,11990,11990,0
|
|
20231218,154300,109627650,11990,11990,11990,11990,0
|
|
20231218,154200,109627650,11990,11990,11990,11990,0
|
|
20231218,154100,109627650,11990,11990,11990,11990,1074
|
|
20231218,154000,109627650,11990,11990,11990,11990,0
|
|
20231218,153900,109627650,11990,11990,11990,11990,0
|
|
20231218,153800,109627650,11990,11990,11990,11990,0
|
|
20231218,153700,109627650,11990,11990,11990,11990,0
|
|
20231218,153600,109627650,11990,11990,11990,11990,0
|
|
20231218,153500,109627650,11990,11990,11990,11990,0
|
|
20231218,153400,109627650,11990,11990,11990,11990,0
|
|
20231218,153300,109627650,11990,11990,11990,11990,0
|
|
20231218,153200,109627650,11990,11990,11990,11990,0
|
|
20231218,153100,109627650,11990,11990,11990,11990,0
|
|
20231218,153000,109627650,11990,11990,11990,11990,1074
|
|
20231218,152900,96750390,12010,12010,12010,12010,0
|
|
20231218,152800,96750390,12010,12010,12010,12010,0
|
|
20231218,152700,96750390,12010,12010,12010,12010,0
|
|
20231218,152600,96750390,12010,12010,12010,12010,0
|
|
20231218,152500,96750390,12010,12010,12010,12010,0
|
|
20231218,152400,96750390,12010,12010,12010,12010,0
|
|
20231218,152300,96750390,12010,12010,12010,12010,0
|
|
20231218,152200,96750390,12010,12010,12010,12010,0
|
|
20231218,152100,96750390,12010,12010,12010,12010,0
|
|
20231218,152000,96750390,12010,12010,12010,12010,0
|
|
20231218,151900,96750390,12010,12010,12010,12010,27
|
|
20231218,151800,96426120,12000,12000,12000,12000,1
|
|
20231218,151700,96414120,12010,11990,12010,11990,92
|
|
20231218,151600,95311000,11990,11990,11990,11990,0
|
|
20231218,151500,95311000,11990,11990,11990,11990,0
|
|
20231218,151400,95311000,11990,11990,11990,11990,5
|
|
20231218,151300,95251050,12000,12000,12000,12000,30
|
|
20231218,151200,94891050,12010,12010,12010,12010,0
|
|
20231218,151100,94891050,12010,12010,12010,12010,0
|
|
20231218,151000,94891050,12010,12010,12010,12010,0
|
|
20231218,150900,94891050,12010,12010,12010,12010,0
|
|
20231218,150800,94891050,12010,12010,12010,12010,0
|
|
20231218,150700,94891050,12010,12010,12010,12010,0
|
|
20231218,150600,94891050,12010,12010,12010,12010,0
|
|
20231218,150500,94891050,12010,12010,12010,12010,117
|
|
20231218,150400,93485880,12010,12010,12010,12010,0
|
|
20231218,150300,93485880,12010,12010,12010,12010,120
|
|
20231218,150200,92044680,11990,12000,12000,11990,542
|
|
20231218,150100,85542800,12000,12000,12000,12000,0
|
|
20231218,150000,85542800,12000,12000,12000,12000,0
|
|
20231218,145900,85542800,12000,12000,12000,12000,9
|
|
20231218,145800,85434800,12000,12000,12000,12000,0
|
|
20231218,145700,85434800,12000,12000,12000,12000,1
|
|
20231218,145600,85422800,12000,12000,12000,12000,1
|
|
20231218,145500,85410800,12000,12010,12010,12000,12
|
|
20231218,145400,85266780,12000,12000,12000,12000,0
|
|
20231218,145300,85266780,12000,12000,12000,12000,0
|
|
20231218,145200,85266780,12000,12000,12000,12000,0
|
|
20231218,145100,85266780,12000,12000,12000,12000,1
|
|
20231218,145000,85254780,12000,12000,12000,12000,0
|
|
20231218,144900,85254780,12000,12000,12000,12000,0
|
|
20231218,144800,85254780,12000,12000,12000,12000,1
|
|
20231218,144700,85242780,12000,12000,12000,12000,0
|
|
20231218,144600,85242780,12000,12000,12000,12000,0
|
|
20231218,144500,85242780,12000,12000,12000,12000,3
|
|
20231218,144400,85206780,12000,12000,12000,12000,0
|
|
20231218,144300,85206780,12000,12000,12000,12000,0
|
|
20231218,144200,85206780,12000,12000,12000,12000,0
|
|
20231218,144100,85206780,12000,12000,12000,12000,4
|
|
20231218,144000,85158780,12000,12000,12000,12000,0
|
|
20231218,143900,85158780,12000,12000,12000,12000,0
|
|
20231218,143800,85158780,12000,12000,12000,12000,1
|
|
20231218,143700,85146780,12000,12000,12000,12000,4
|
|
20231218,143600,85098780,12000,12000,12000,12000,2
|
|
20231218,143500,85074780,12000,12000,12000,12000,2
|
|
20231218,143400,85050780,12000,12000,12000,12000,58
|
|
20231218,143300,84354780,12010,12010,12010,12010,1
|
|
20231218,143200,84342770,11990,11990,11990,11990,0
|
|
20231218,143100,84342770,11990,11990,11990,11990,0
|
|
20231218,143000,84342770,11990,11990,11990,11990,0
|
|
20231218,142900,84342770,11990,11990,11990,11990,1
|
|
20231218,142800,84330780,11990,11990,11990,11990,0
|
|
20231218,142700,84330780,11990,11990,11990,11990,1
|
|
20231218,142600,84318790,12000,12000,12000,12000,1
|
|
20231218,142500,84306790,12010,12010,12010,12010,0
|
|
20231218,142400,84306790,12010,12010,12010,12010,0
|
|
20231218,142300,84306790,12010,12010,12010,12010,0
|
|
20231218,142200,84306790,12010,12010,12010,12010,0
|
|
20231218,142100,84306790,12010,12010,12010,12010,0
|
|
20231218,142000,84306790,12010,12010,12010,12010,0
|
|
20231218,141900,84306790,12010,12010,12010,12010,1
|
|
20231218,141800,84294780,12010,12010,12010,12010,0
|
|
20231218,141700,84294780,12010,12010,12010,12010,0
|
|
20231218,141600,84294780,12010,12010,12010,12010,0
|
|
20231218,141500,84294780,12010,12010,12010,12010,1
|
|
20231218,141400,84282770,12000,11990,12000,11990,522
|
|
20231218,141300,78021060,11990,11990,11990,11990,0
|
|
20231218,141200,78021060,11990,11990,11990,11990,0
|
|
20231218,141100,78021060,11990,11990,11990,11990,0
|
|
20231218,141000,78021060,11990,11990,11990,11990,0
|
|
20231218,140900,78021060,11990,11990,11990,11980,206
|
|
20231218,140800,75551130,11980,11980,11980,11980,0
|
|
20231218,140700,75551130,11980,11980,11980,11980,1
|
|
20231218,140600,75539150,11980,11980,11980,11980,1
|
|
20231218,140500,75527170,11980,11980,11980,11980,2
|
|
20231218,140400,75503210,11980,11990,11990,11980,100
|
|
20231218,140300,74304220,11990,11980,11990,11980,206
|
|
20231218,140200,71834290,11980,11980,11980,11980,0
|
|
20231218,140100,71834290,11980,11980,11980,11980,0
|
|
20231218,140000,71834290,11980,11980,11980,11980,0
|
|
20231218,135900,71834290,11980,11980,11980,11980,0
|
|
20231218,135800,71834290,11980,11980,11980,11980,0
|
|
20231218,135700,71834290,11980,11980,11980,11980,0
|
|
20231218,135600,71834290,11980,11980,11980,11980,1
|
|
20231218,135500,71822310,11980,11980,11980,11980,1
|
|
20231218,135400,71810330,11990,11990,11990,11990,0
|
|
20231218,135300,71810330,11990,11990,11990,11990,0
|
|
20231218,135200,71810330,11990,11980,11990,11980,2
|
|
20231218,135100,71786360,11980,11980,11980,11980,1
|
|
20231218,135000,71774380,11980,11970,11980,11970,3
|
|
20231218,134900,71738450,11970,11990,11990,11970,43
|
|
20231218,134800,71222920,11970,11970,11970,11970,1
|
|
20231218,134700,71210950,11990,11990,11990,11990,0
|
|
20231218,134600,71210950,11990,11980,11990,11980,101
|
|
20231218,134500,69999970,11970,11970,11970,11970,0
|
|
20231218,134400,69999970,11970,11970,11970,11970,10
|
|
20231218,134300,69880270,11990,11990,11990,11990,0
|
|
20231218,134200,69880270,11990,11990,11990,11990,2
|
|
20231218,134100,69856290,11990,11990,11990,11990,1
|
|
20231218,134000,69844300,11970,11970,11970,11970,0
|
|
20231218,133900,69844300,11970,11970,11970,11970,0
|
|
20231218,133800,69844300,11970,11970,11970,11970,0
|
|
20231218,133700,69844300,11970,11970,11970,11970,0
|
|
20231218,133600,69844300,11970,11970,11970,11970,1
|
|
20231218,133500,69832330,11980,11980,11980,11980,0
|
|
20231218,133400,69832330,11980,11980,11980,11980,0
|
|
20231218,133300,69832330,11980,11980,11980,11980,0
|
|
20231218,133200,69832330,11980,11980,11980,11980,0
|
|
20231218,133100,69832330,11980,11980,11980,11980,0
|
|
20231218,133000,69832330,11980,11980,11980,11980,0
|
|
20231218,132900,69832330,11980,11980,11980,11980,0
|
|
20231218,132800,69832330,11980,11980,11980,11980,1
|
|
20231218,132700,69820350,11990,11990,11990,11990,0
|
|
20231218,132600,69820350,11990,11990,11990,11990,0
|
|
20231218,132500,69820350,11990,11990,11990,11990,1
|
|
20231218,132400,69808360,11980,11980,11980,11980,0
|
|
20231218,132300,69808360,11980,11980,11980,11980,1
|
|
20231218,132200,69796380,11970,11970,11970,11970,0
|
|
20231218,132100,69796380,11970,11980,11980,11970,103
|
|
20231218,132000,68562920,11980,11980,11980,11980,0
|
|
20231218,131900,68562920,11980,11980,11980,11980,3
|
|
20231218,131800,68526980,11970,11970,11970,11970,0
|
|
20231218,131700,68526980,11970,11970,11970,11970,1
|
|
20231218,131600,68515010,11980,11980,11980,11980,0
|
|
20231218,131500,68515010,11980,11980,11980,11980,0
|
|
20231218,131400,68515010,11980,11980,11980,11980,0
|
|
20231218,131300,68515010,11980,11980,11980,11980,0
|
|
20231218,131200,68515010,11980,11980,11980,11980,0
|
|
20231218,131100,68515010,11980,11980,11980,11980,0
|
|
20231218,131000,68515010,11980,11980,11980,11980,0
|
|
20231218,130900,68515010,11980,11980,11980,11980,0
|
|
20231218,130800,68515010,11980,11980,11980,11980,0
|
|
20231218,130700,68515010,11980,11980,11980,11980,1
|
|
20231218,130600,68503030,11980,11980,11980,11980,0
|
|
20231218,130500,68503030,11980,11980,11980,11980,0
|
|
20231218,130400,68503030,11980,11980,11980,11980,0
|
|
20231218,130300,68503030,11980,11980,11980,11980,0
|
|
20231218,130200,68503030,11980,11980,11980,11980,0
|
|
20231218,130100,68503030,11980,11980,11980,11980,0
|
|
20231218,130000,68503030,11980,11980,11980,11980,0
|
|
20231218,125900,68503030,11980,11980,11980,11980,0
|
|
20231218,125800,68503030,11980,11980,11980,11980,1
|
|
20231218,125700,68491050,11970,11970,11970,11970,0
|
|
20231218,125600,68491050,11970,11970,11970,11970,0
|
|
20231218,125500,68491050,11970,11970,11970,11970,1
|
|
20231218,125400,68479080,11980,11980,11980,11980,0
|
|
20231218,125300,68479080,11980,11980,11980,11980,0
|
|
20231218,125200,68479080,11980,11980,11980,11980,0
|
|
20231218,125100,68479080,11980,11980,11980,11980,0
|
|
20231218,125000,68479080,11980,11980,11980,11980,0
|
|
20231218,124900,68479080,11980,11980,11980,11980,0
|
|
20231218,124800,68479080,11980,11980,11980,11980,0
|
|
20231218,124700,68479080,11980,11980,11980,11980,1
|
|
20231218,124600,68467100,11980,11980,11980,11980,0
|
|
20231218,124500,68467100,11980,11980,11980,11980,0
|
|
20231218,124400,68467100,11980,11980,11980,11980,0
|
|
20231218,124300,68467100,11980,11980,11980,11980,0
|
|
20231218,124200,68467100,11980,11980,11980,11980,5
|
|
20231218,124100,68407200,11980,11980,11980,11980,0
|
|
20231218,124000,68407200,11980,11980,11980,11980,3
|
|
20231218,123900,68371260,11960,11960,11960,11960,0
|
|
20231218,123800,68371260,11960,11960,11960,11960,0
|
|
20231218,123700,68371260,11960,11960,11960,11960,0
|
|
20231218,123600,68371260,11960,11960,11960,11960,0
|
|
20231218,123500,68371260,11960,11960,11960,11960,100
|
|
20231218,123400,67175260,11950,11950,11950,11950,0
|
|
20231218,123300,67175260,11950,11950,11950,11950,0
|
|
20231218,123200,67175260,11950,11950,11950,11950,0
|
|
20231218,123100,67175260,11950,11950,11950,11950,0
|
|
20231218,123000,67175260,11950,11950,11950,11950,0
|
|
20231218,122900,67175260,11950,11950,11950,11950,0
|
|
20231218,122800,67175260,11950,11950,11950,11950,0
|
|
20231218,122700,67175260,11950,11950,11950,11950,0
|
|
20231218,122600,67175260,11950,11950,11950,11950,0
|
|
20231218,122500,67175260,11950,11950,11950,11950,10
|
|
20231218,122400,67055760,11950,11950,11950,11950,8
|
|
20231218,122300,66960160,11950,11950,11950,11950,2
|
|
20231218,122200,66936260,11950,11950,11950,11950,3
|
|
20231218,122100,66900410,11960,11950,11960,11950,34
|
|
20231218,122000,66493800,11950,11950,11950,11950,3
|
|
20231218,121900,66457950,11950,11950,11950,11950,23
|
|
20231218,121800,66183100,11950,11950,11950,11950,3
|
|
20231218,121700,66147250,11950,11950,11950,11950,54
|
|
20231218,121600,65501950,11950,11950,11950,11950,30
|
|
20231218,121500,65143450,11940,11950,11950,11940,347
|
|
20231218,121400,60997290,11950,11960,11960,11950,141
|
|
20231218,121300,59311010,11960,11960,11960,11960,0
|
|
20231218,121200,59311010,11960,11960,11960,11960,0
|
|
20231218,121100,59311010,11960,11960,11960,11960,0
|
|
20231218,121000,59311010,11960,11960,11960,11960,0
|
|
20231218,120900,59311010,11960,11960,11960,11960,0
|
|
20231218,120800,59311010,11960,11960,11960,11960,0
|
|
20231218,120700,59311010,11960,11960,11960,11960,101
|
|
20231218,120600,58103050,11960,11960,11960,11960,440
|
|
20231218,120500,52840650,11980,11980,11980,11980,0
|
|
20231218,120400,52840650,11980,11980,11980,11980,7
|
|
20231218,120300,52756790,11980,11980,11980,11980,0
|
|
20231218,120200,52756790,11980,11980,11980,11980,2
|
|
20231218,120100,52732830,11970,11970,11970,11970,0
|
|
20231218,120000,52732830,11970,11970,11970,11970,1
|
|
20231218,115900,52720860,11960,11960,11960,11960,0
|
|
20231218,115800,52720860,11960,11960,11960,11960,0
|
|
20231218,115700,52720860,11960,11960,11960,11960,10
|
|
20231218,115600,52601260,11970,11970,11970,11970,1
|
|
20231218,115500,52589290,11980,11980,11980,11980,0
|
|
20231218,115400,52589290,11980,11980,11980,11980,0
|
|
20231218,115300,52589290,11980,11980,11980,11980,2
|
|
20231218,115200,52565330,11960,11960,11960,11960,0
|
|
20231218,115100,52565330,11960,11980,11980,11960,43
|
|
20231218,115000,52050990,11970,11970,11970,11970,0
|
|
20231218,114900,52050990,11970,11970,11970,11970,1
|
|
20231218,114800,52039020,11990,11990,11990,11990,0
|
|
20231218,114700,52039020,11990,11990,11990,11990,0
|
|
20231218,114600,52039020,11990,11990,11990,11990,0
|
|
20231218,114500,52039020,11990,11990,11990,11990,0
|
|
20231218,114400,52039020,11990,11990,11990,11990,0
|
|
20231218,114300,52039020,11990,11990,11990,11990,0
|
|
20231218,114200,52039020,11990,11990,11990,11990,0
|
|
20231218,114100,52039020,11990,11970,11990,11970,52
|
|
20231218,114000,51416540,11970,11970,11970,11970,0
|
|
20231218,113900,51416540,11970,11970,11970,11970,1
|
|
20231218,113800,51404570,11960,11960,11960,11960,0
|
|
20231218,113700,51404570,11960,11960,11960,11960,0
|
|
20231218,113600,51404570,11960,11960,11960,11960,0
|
|
20231218,113500,51404570,11960,11960,11960,11960,0
|
|
20231218,113400,51404570,11960,11960,11960,11960,47
|
|
20231218,113300,50842450,11970,11970,11970,11970,0
|
|
20231218,113200,50842450,11970,11970,11970,11970,0
|
|
20231218,113100,50842450,11970,11970,11970,11970,0
|
|
20231218,113000,50842450,11970,11970,11970,11970,1
|
|
20231218,112900,50830480,11960,11960,11960,11960,0
|
|
20231218,112800,50830480,11960,11960,11960,11960,0
|
|
20231218,112700,50830480,11960,11960,11960,11960,0
|
|
20231218,112600,50830480,11960,11960,11960,11960,0
|
|
20231218,112500,50830480,11960,11960,11960,11960,5
|
|
20231218,112400,50770680,11970,11970,11970,11970,1
|
|
20231218,112300,50758710,11990,11990,11990,11990,0
|
|
20231218,112200,50758710,11990,11990,11990,11990,1
|
|
20231218,112100,50746720,11990,11990,11990,11990,0
|
|
20231218,112000,50746720,11990,11990,11990,11990,0
|
|
20231218,111900,50746720,11990,11990,11990,11990,0
|
|
20231218,111800,50746720,11990,11990,11990,11990,0
|
|
20231218,111700,50746720,11990,11990,11990,11990,2
|
|
20231218,111600,50722740,11960,11960,11960,11960,0
|
|
20231218,111500,50722740,11960,11960,11960,11960,0
|
|
20231218,111400,50722740,11960,11960,11960,11960,70
|
|
20231218,111300,49885540,11990,11990,11990,11990,0
|
|
20231218,111200,49885540,11990,11980,11990,11980,290
|
|
20231218,111100,46409690,11970,11970,11970,11970,21
|
|
20231218,111000,46158320,11970,11970,11970,11970,18
|
|
20231218,110900,45942860,11980,11980,11980,11980,0
|
|
20231218,110800,45942860,11980,11980,11980,11980,1
|
|
20231218,110700,45930880,11980,11980,11980,11980,28
|
|
20231218,110600,45595440,11980,11980,11980,11980,110
|
|
20231218,110500,44277640,11980,11980,11980,11980,3
|
|
20231218,110400,44241700,11980,11980,11980,11980,0
|
|
20231218,110300,44241700,11980,11980,11980,11980,0
|
|
20231218,110200,44241700,11980,11980,11980,11980,0
|
|
20231218,110100,44241700,11980,11980,11980,11980,2
|
|
20231218,110000,44217740,11960,11960,11960,11960,0
|
|
20231218,105900,44217740,11960,11960,11960,11960,0
|
|
20231218,105800,44217740,11960,11960,11960,11960,2
|
|
20231218,105700,44193820,11970,11970,11970,11970,0
|
|
20231218,105600,44193820,11970,11970,11970,11970,1
|
|
20231218,105500,44181850,11970,11970,11970,11970,6
|
|
20231218,105400,44110030,11980,11980,11980,11980,0
|
|
20231218,105300,44110030,11980,11980,11980,11980,0
|
|
20231218,105200,44110030,11980,11980,11980,11980,0
|
|
20231218,105100,44110030,11980,11980,11980,11980,0
|
|
20231218,105000,44110030,11980,11980,11980,11980,0
|
|
20231218,104900,44110030,11980,11980,11980,11980,7
|
|
20231218,104800,44026170,11980,11980,11980,11980,0
|
|
20231218,104700,44026170,11980,11980,11980,11980,0
|
|
20231218,104600,44026170,11980,11980,11980,11980,10
|
|
20231218,104500,43906370,11980,11980,11980,11980,10
|
|
20231218,104400,43786570,11980,11980,11980,11980,2
|
|
20231218,104300,43762610,11980,11980,11980,11980,0
|
|
20231218,104200,43762610,11980,11980,11980,11980,1
|
|
20231218,104100,43750630,11980,11980,11980,11980,0
|
|
20231218,104000,43750630,11980,11980,11980,11980,0
|
|
20231218,103900,43750630,11980,11980,11980,11980,0
|
|
20231218,103800,43750630,11980,11980,11980,11980,0
|
|
20231218,103700,43750630,11980,11980,11980,11980,0
|
|
20231218,103600,43750630,11980,11980,11980,11980,0
|
|
20231218,103500,43750630,11980,11980,11980,11980,1
|
|
20231218,103400,43738650,11980,11980,11980,11980,10
|
|
20231218,103300,43618850,11980,11980,11980,11980,1
|
|
20231218,103200,43606870,11980,11980,11980,11980,0
|
|
20231218,103100,43606870,11980,11980,11980,11980,0
|
|
20231218,103000,43606870,11980,11980,11980,11980,0
|
|
20231218,102900,43606870,11980,11980,11980,11980,15
|
|
20231218,102800,43427170,11990,11990,11990,11990,1
|
|
20231218,102700,43415180,12000,12000,12000,12000,30
|
|
20231218,102600,43055180,12000,12000,12000,12000,0
|
|
20231218,102500,43055180,12000,12000,12000,12000,0
|
|
20231218,102400,43055180,12000,11980,12000,11980,10
|
|
20231218,102300,42935250,12000,12000,12000,12000,0
|
|
20231218,102200,42935250,12000,12000,12000,12000,0
|
|
20231218,102100,42935250,12000,12000,12000,12000,0
|
|
20231218,102000,42935250,12000,12000,12000,12000,0
|
|
20231218,101900,42935250,12000,12000,12000,12000,0
|
|
20231218,101800,42935250,12000,11990,12000,11990,69
|
|
20231218,101700,42107260,11960,11950,11960,11950,69
|
|
20231218,101600,41282700,11950,12000,12000,11950,200
|
|
20231218,101500,38892580,12000,12000,12000,12000,0
|
|
20231218,101400,38892580,12000,12000,12000,12000,0
|
|
20231218,101300,38892580,12000,12000,12000,12000,0
|
|
20231218,101200,38892580,12000,12000,12000,12000,0
|
|
20231218,101100,38892580,12000,12000,12000,12000,0
|
|
20231218,101000,38892580,12000,12000,12000,12000,10
|
|
20231218,100900,38772580,12060,12060,12060,12060,0
|
|
20231218,100800,38772580,12060,12060,12060,12060,0
|
|
20231218,100700,38772580,12060,12060,12060,12060,0
|
|
20231218,100600,38772580,12060,12060,12060,12060,0
|
|
20231218,100500,38772580,12060,12060,12060,12060,1
|
|
20231218,100400,38760520,11980,11980,11980,11980,49
|
|
20231218,100300,38173500,11960,12000,12000,11960,778
|
|
20231218,100200,28848990,11990,11990,11990,11990,0
|
|
20231218,100100,28848990,11990,12060,12060,11990,19
|
|
20231218,100000,28620960,12000,12000,12000,12000,0
|
|
20231218,095900,28620960,12000,12010,12010,12000,3
|
|
20231218,095800,28584940,12000,12030,12030,12000,218
|
|
20231218,095700,25967410,12070,12070,12070,12070,0
|
|
20231218,095600,25967410,12070,12070,12070,12060,222
|
|
20231218,095500,23287910,12060,12060,12060,12060,9
|
|
20231218,095400,23179370,12020,12020,12020,12020,0
|
|
20231218,095300,23179370,12020,12060,12070,12020,74
|
|
20231218,095200,22287120,12040,12040,12040,12040,0
|
|
20231218,095100,22287120,12040,12040,12040,12040,0
|
|
20231218,095000,22287120,12040,12040,12040,12040,0
|
|
20231218,094900,22287120,12040,12040,12040,12040,0
|
|
20231218,094800,22287120,12040,12040,12040,12040,0
|
|
20231218,094700,22287120,12040,12040,12040,12040,2
|
|
20231218,094600,22263040,12050,12050,12050,12050,0
|
|
20231218,094500,22263040,12050,12050,12050,12050,0
|
|
20231218,094400,22263040,12050,12060,12060,12050,50
|
|
20231218,094300,21660440,12050,12050,12050,12050,0
|
|
20231218,094200,21660440,12050,12070,12070,12050,5
|
|
20231218,094100,21600150,12070,12070,12070,12070,67
|
|
20231218,094000,20791460,12100,12100,12100,12100,0
|
|
20231218,093900,20791460,12100,12100,12100,12100,0
|
|
20231218,093800,20791460,12100,12100,12100,12100,0
|
|
20231218,093700,20791460,12100,12100,12100,12100,0
|
|
20231218,093600,20791460,12100,12100,12100,12100,2
|
|
20231218,093500,20767260,12090,12090,12090,12090,250
|
|
20231218,093400,17744760,12080,12080,12090,12070,45
|
|
20231218,093300,17201520,12080,12090,12090,12070,6
|
|
20231218,093200,17129030,12100,12110,12110,12010,6
|
|
20231218,093100,17056510,12110,12130,12130,12100,9
|
|
20231218,093000,16947510,12140,12140,12140,12140,0
|
|
20231218,092900,16947510,12140,12140,12140,12140,0
|
|
20231218,092800,16947510,12140,12140,12140,12140,7
|
|
20231218,092700,16862530,12140,12000,12140,11990,108
|
|
20231218,092600,15567330,12150,12160,12160,12000,9
|
|
20231218,092500,15458060,11990,12160,12160,11990,2
|
|
20231218,092400,15433910,11940,11940,11940,11940,0
|
|
20231218,092300,15433910,11940,12000,12150,11940,1027
|
|
20231218,092200,2994920,12000,12000,12000,12000,0
|
|
20231218,092100,2994920,12000,12000,12000,12000,1
|
|
20231218,092000,2982920,11930,11930,11930,11930,0
|
|
20231218,091900,2982920,11930,11930,11930,11930,0
|
|
20231218,091800,2982920,11930,11970,11970,11930,70
|
|
20231218,091700,2146760,11980,11980,11980,11980,0
|
|
20231218,091600,2146760,11980,11980,11980,11980,0
|
|
20231218,091500,2146760,11980,11980,11980,11980,0
|
|
20231218,091400,2146760,11980,11980,11980,11980,0
|
|
20231218,091300,2146760,11980,11980,11980,11980,0
|
|
20231218,091200,2146760,11980,11980,11980,11980,52
|
|
20231218,091100,1523800,11980,11980,11980,11980,5
|
|
20231218,091000,1463900,11970,11980,11980,11970,2
|
|
20231218,090900,1439950,11980,11980,11980,11980,2
|
|
20231218,090800,1415990,11990,11990,11990,11990,0
|
|
20231218,090700,1415990,11990,11990,11990,11990,40
|
|
20231218,090600,936390,12000,12000,12000,12000,19
|
|
20231218,090500,708390,12000,12000,12000,12000,0
|
|
20231218,090400,708390,12000,12000,12000,12000,0
|
|
20231218,090300,708390,12000,12000,12000,12000,0
|
|
20231218,090200,708390,12000,11990,12000,11990,52
|
|
20231218,090100,84410,12100,12050,12100,12050,7
|
|
20231218,090000,0,11990,11990,11990,11990,0
|