704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,204100,143561770,6700,6700,6700,6700,1097
|
|
20231221,204000,143561770,6700,6700,6700,6700,0
|
|
20231221,203900,143561770,6700,6700,6700,6700,0
|
|
20231221,203800,143561770,6700,6700,6700,6700,0
|
|
20231221,203700,143561770,6700,6700,6700,6700,0
|
|
20231221,203600,143561770,6700,6700,6700,6700,0
|
|
20231221,203500,143561770,6700,6700,6700,6700,0
|
|
20231221,203400,143561770,6700,6700,6700,6700,0
|
|
20231221,203300,143561770,6700,6700,6700,6700,0
|
|
20231221,203200,143561770,6700,6700,6700,6700,0
|
|
20231221,203100,143561770,6700,6700,6700,6700,0
|
|
20231221,203000,143561770,6700,6700,6700,6700,0
|
|
20231221,202900,143561770,6700,6700,6700,6700,0
|
|
20231221,202800,143561770,6700,6700,6700,6700,0
|
|
20231221,202700,143561770,6700,6700,6700,6700,0
|
|
20231221,202600,143561770,6700,6700,6700,6700,0
|
|
20231221,202500,143561770,6700,6700,6700,6700,0
|
|
20231221,202400,143561770,6700,6700,6700,6700,0
|
|
20231221,202300,143561770,6700,6700,6700,6700,0
|
|
20231221,202200,143561770,6700,6700,6700,6700,0
|
|
20231221,202100,143561770,6700,6700,6700,6700,0
|
|
20231221,202000,143561770,6700,6700,6700,6700,0
|
|
20231221,201900,143561770,6700,6700,6700,6700,0
|
|
20231221,201800,143561770,6700,6700,6700,6700,0
|
|
20231221,201700,143561770,6700,6700,6700,6700,0
|
|
20231221,201600,143561770,6700,6700,6700,6700,0
|
|
20231221,201500,143561770,6700,6700,6700,6700,0
|
|
20231221,201400,143561770,6700,6700,6700,6700,0
|
|
20231221,201300,143561770,6700,6700,6700,6700,0
|
|
20231221,201200,143561770,6700,6700,6700,6700,0
|
|
20231221,201100,143561770,6700,6700,6700,6700,1097
|
|
20231221,201000,143561770,6700,6700,6700,6700,0
|
|
20231221,200900,143561770,6700,6700,6700,6700,0
|
|
20231221,200800,143561770,6700,6700,6700,6700,0
|
|
20231221,200700,143561770,6700,6700,6700,6700,0
|
|
20231221,200600,143561770,6700,6700,6700,6700,0
|
|
20231221,200500,143561770,6700,6700,6700,6700,0
|
|
20231221,200400,143561770,6700,6700,6700,6700,0
|
|
20231221,200300,143561770,6700,6700,6700,6700,0
|
|
20231221,200200,143561770,6700,6700,6700,6700,0
|
|
20231221,200100,143561770,6700,6700,6700,6700,0
|
|
20231221,200000,143561770,6700,6700,6700,6700,0
|
|
20231221,195900,143561770,6700,6700,6700,6700,0
|
|
20231221,195800,143561770,6700,6700,6700,6700,0
|
|
20231221,195700,143561770,6700,6700,6700,6700,0
|
|
20231221,195600,143561770,6700,6700,6700,6700,0
|
|
20231221,195500,143561770,6700,6700,6700,6700,0
|
|
20231221,195400,143561770,6700,6700,6700,6700,0
|
|
20231221,195300,143561770,6700,6700,6700,6700,0
|
|
20231221,195200,143561770,6700,6700,6700,6700,0
|
|
20231221,195100,143561770,6700,6700,6700,6700,0
|
|
20231221,195000,143561770,6700,6700,6700,6700,0
|
|
20231221,194900,143561770,6700,6700,6700,6700,0
|
|
20231221,194800,143561770,6700,6700,6700,6700,0
|
|
20231221,194700,143561770,6700,6700,6700,6700,0
|
|
20231221,194600,143561770,6700,6700,6700,6700,0
|
|
20231221,194500,143561770,6700,6700,6700,6700,0
|
|
20231221,194400,143561770,6700,6700,6700,6700,0
|
|
20231221,194300,143561770,6700,6700,6700,6700,0
|
|
20231221,194200,143561770,6700,6700,6700,6700,0
|
|
20231221,194100,143561770,6700,6700,6700,6700,1097
|
|
20231221,194000,143561770,6700,6700,6700,6700,0
|
|
20231221,193900,143561770,6700,6700,6700,6700,0
|
|
20231221,193800,143561770,6700,6700,6700,6700,0
|
|
20231221,193700,143561770,6700,6700,6700,6700,0
|
|
20231221,193600,143561770,6700,6700,6700,6700,0
|
|
20231221,193500,143561770,6700,6700,6700,6700,0
|
|
20231221,193400,143561770,6700,6700,6700,6700,0
|
|
20231221,193300,143561770,6700,6700,6700,6700,0
|
|
20231221,193200,143561770,6700,6700,6700,6700,0
|
|
20231221,193100,143561770,6700,6700,6700,6700,0
|
|
20231221,193000,143561770,6700,6700,6700,6700,0
|
|
20231221,192900,143561770,6700,6700,6700,6700,0
|
|
20231221,192800,143561770,6700,6700,6700,6700,0
|
|
20231221,192700,143561770,6700,6700,6700,6700,0
|
|
20231221,192600,143561770,6700,6700,6700,6700,0
|
|
20231221,192500,143561770,6700,6700,6700,6700,0
|
|
20231221,192400,143561770,6700,6700,6700,6700,0
|
|
20231221,192300,143561770,6700,6700,6700,6700,0
|
|
20231221,192200,143561770,6700,6700,6700,6700,0
|
|
20231221,192100,143561770,6700,6700,6700,6700,0
|
|
20231221,192000,143561770,6700,6700,6700,6700,0
|
|
20231221,191900,143561770,6700,6700,6700,6700,0
|
|
20231221,191800,143561770,6700,6700,6700,6700,0
|
|
20231221,191700,143561770,6700,6700,6700,6700,0
|
|
20231221,191600,143561770,6700,6700,6700,6700,0
|
|
20231221,191500,143561770,6700,6700,6700,6700,0
|
|
20231221,191400,143561770,6700,6700,6700,6700,0
|
|
20231221,191300,143561770,6700,6700,6700,6700,0
|
|
20231221,191200,143561770,6700,6700,6700,6700,0
|
|
20231221,191100,143561770,6700,6700,6700,6700,1097
|
|
20231221,191000,143561770,6700,6700,6700,6700,0
|
|
20231221,190900,143561770,6700,6700,6700,6700,0
|
|
20231221,190800,143561770,6700,6700,6700,6700,0
|
|
20231221,190700,143561770,6700,6700,6700,6700,0
|
|
20231221,190600,143561770,6700,6700,6700,6700,0
|
|
20231221,190500,143561770,6700,6700,6700,6700,0
|
|
20231221,190400,143561770,6700,6700,6700,6700,0
|
|
20231221,190300,143561770,6700,6700,6700,6700,0
|
|
20231221,190200,143561770,6700,6700,6700,6700,0
|
|
20231221,190100,143561770,6700,6700,6700,6700,0
|
|
20231221,190000,143561770,6700,6700,6700,6700,0
|
|
20231221,185900,143561770,6700,6700,6700,6700,0
|
|
20231221,185800,143561770,6700,6700,6700,6700,0
|
|
20231221,185700,143561770,6700,6700,6700,6700,0
|
|
20231221,185600,143561770,6700,6700,6700,6700,0
|
|
20231221,185500,143561770,6700,6700,6700,6700,0
|
|
20231221,185400,143561770,6700,6700,6700,6700,0
|
|
20231221,185300,143561770,6700,6700,6700,6700,0
|
|
20231221,185200,143561770,6700,6700,6700,6700,0
|
|
20231221,185100,143561770,6700,6700,6700,6700,0
|
|
20231221,185000,143561770,6700,6700,6700,6700,0
|
|
20231221,184900,143561770,6700,6700,6700,6700,0
|
|
20231221,184800,143561770,6700,6700,6700,6700,0
|
|
20231221,184700,143561770,6700,6700,6700,6700,0
|
|
20231221,184600,143561770,6700,6700,6700,6700,0
|
|
20231221,184500,143561770,6700,6700,6700,6700,0
|
|
20231221,184400,143561770,6700,6700,6700,6700,0
|
|
20231221,184300,143561770,6700,6700,6700,6700,0
|
|
20231221,184200,143561770,6700,6700,6700,6700,0
|
|
20231221,184100,143561770,6700,6700,6700,6700,1097
|
|
20231221,184000,143561770,6700,6700,6700,6700,0
|
|
20231221,183900,143561770,6700,6700,6700,6700,0
|
|
20231221,183800,143561770,6700,6700,6700,6700,0
|
|
20231221,183700,143561770,6700,6700,6700,6700,0
|
|
20231221,183600,143561770,6700,6700,6700,6700,0
|
|
20231221,183500,143561770,6700,6700,6700,6700,0
|
|
20231221,183400,143561770,6700,6700,6700,6700,0
|
|
20231221,183300,143561770,6700,6700,6700,6700,0
|
|
20231221,183200,143561770,6700,6700,6700,6700,0
|
|
20231221,183100,143561770,6700,6700,6700,6700,0
|
|
20231221,183000,143561770,6700,6700,6700,6700,0
|
|
20231221,182900,143561770,6700,6700,6700,6700,0
|
|
20231221,182800,143561770,6700,6700,6700,6700,0
|
|
20231221,182700,143561770,6700,6700,6700,6700,0
|
|
20231221,182600,143561770,6700,6700,6700,6700,0
|
|
20231221,182500,143561770,6700,6700,6700,6700,0
|
|
20231221,182400,143561770,6700,6700,6700,6700,0
|
|
20231221,182300,143561770,6700,6700,6700,6700,0
|
|
20231221,182200,143561770,6700,6700,6700,6700,0
|
|
20231221,182100,143561770,6700,6700,6700,6700,0
|
|
20231221,182000,143561770,6700,6700,6700,6700,0
|
|
20231221,181900,143561770,6700,6700,6700,6700,0
|
|
20231221,181800,143561770,6700,6700,6700,6700,0
|
|
20231221,181700,143561770,6700,6700,6700,6700,0
|
|
20231221,181600,143561770,6700,6700,6700,6700,0
|
|
20231221,181500,143561770,6700,6700,6700,6700,0
|
|
20231221,181400,143561770,6700,6700,6700,6700,0
|
|
20231221,181300,143561770,6700,6700,6700,6700,0
|
|
20231221,181200,143561770,6700,6700,6700,6700,0
|
|
20231221,181100,143561770,6700,6700,6700,6700,1097
|
|
20231221,181000,143561770,6700,6700,6700,6700,0
|
|
20231221,180900,143561770,6700,6700,6700,6700,0
|
|
20231221,180800,143561770,6700,6700,6700,6700,0
|
|
20231221,180700,143561770,6700,6700,6700,6700,0
|
|
20231221,180600,143561770,6700,6700,6700,6700,0
|
|
20231221,180500,143561770,6700,6700,6700,6700,0
|
|
20231221,180400,143561770,6700,6700,6700,6700,0
|
|
20231221,180300,143561770,6700,6700,6700,6700,0
|
|
20231221,180200,143561770,6700,6700,6700,6700,0
|
|
20231221,180100,143561770,6700,6700,6700,6700,0
|
|
20231221,180000,143561770,6700,6700,6700,6700,0
|
|
20231221,175900,143561770,6700,6700,6700,6700,0
|
|
20231221,175800,143561770,6700,6700,6700,6700,0
|
|
20231221,175700,143561770,6700,6700,6700,6700,0
|
|
20231221,175600,143561770,6700,6700,6700,6700,0
|
|
20231221,175500,143561770,6700,6700,6700,6700,0
|
|
20231221,175400,143561770,6700,6700,6700,6700,0
|
|
20231221,175300,143561770,6700,6700,6700,6700,0
|
|
20231221,175200,143561770,6700,6700,6700,6700,0
|
|
20231221,175100,143561770,6700,6700,6700,6700,0
|
|
20231221,175000,143561770,6700,6700,6700,6700,0
|
|
20231221,174900,143561770,6700,6700,6700,6700,0
|
|
20231221,174800,143561770,6700,6700,6700,6700,0
|
|
20231221,174700,143561770,6700,6700,6700,6700,0
|
|
20231221,174600,143561770,6700,6700,6700,6700,0
|
|
20231221,174500,143561770,6700,6700,6700,6700,0
|
|
20231221,174400,143561770,6700,6700,6700,6700,0
|
|
20231221,174300,143561770,6700,6700,6700,6700,0
|
|
20231221,174200,143561770,6700,6700,6700,6700,0
|
|
20231221,174100,143561770,6700,6700,6700,6700,1097
|
|
20231221,174000,143561770,6700,6700,6700,6700,0
|
|
20231221,173900,143561770,6700,6700,6700,6700,0
|
|
20231221,173800,143561770,6700,6700,6700,6700,0
|
|
20231221,173700,143561770,6700,6700,6700,6700,0
|
|
20231221,173600,143561770,6700,6700,6700,6700,0
|
|
20231221,173500,143561770,6700,6700,6700,6700,0
|
|
20231221,173400,143561770,6700,6700,6700,6700,0
|
|
20231221,173300,143561770,6700,6700,6700,6700,0
|
|
20231221,173200,143561770,6700,6700,6700,6700,0
|
|
20231221,173100,143561770,6700,6700,6700,6700,0
|
|
20231221,173000,143561770,6700,6700,6700,6700,0
|
|
20231221,172900,143561770,6700,6700,6700,6700,0
|
|
20231221,172800,143561770,6700,6700,6700,6700,0
|
|
20231221,172700,143561770,6700,6700,6700,6700,0
|
|
20231221,172600,143561770,6700,6700,6700,6700,0
|
|
20231221,172500,143561770,6700,6700,6700,6700,0
|
|
20231221,172400,143561770,6700,6700,6700,6700,0
|
|
20231221,172300,143561770,6700,6700,6700,6700,0
|
|
20231221,172200,143561770,6700,6700,6700,6700,0
|
|
20231221,172100,143561770,6700,6700,6700,6700,0
|
|
20231221,172000,143561770,6700,6700,6700,6700,0
|
|
20231221,171900,143561770,6700,6700,6700,6700,0
|
|
20231221,171800,143561770,6700,6700,6700,6700,0
|
|
20231221,171700,143561770,6700,6700,6700,6700,0
|
|
20231221,171600,143561770,6700,6700,6700,6700,0
|
|
20231221,171500,143561770,6700,6700,6700,6700,0
|
|
20231221,171400,143561770,6700,6700,6700,6700,0
|
|
20231221,171300,143561770,6700,6700,6700,6700,0
|
|
20231221,171200,143561770,6700,6700,6700,6700,0
|
|
20231221,171100,143561770,6700,6700,6700,6700,1097
|
|
20231221,171000,143561770,6700,6700,6700,6700,0
|
|
20231221,170900,143561770,6700,6700,6700,6700,0
|
|
20231221,170800,143561770,6700,6700,6700,6700,0
|
|
20231221,170700,143561770,6700,6700,6700,6700,0
|
|
20231221,170600,143561770,6700,6700,6700,6700,0
|
|
20231221,170500,143561770,6700,6700,6700,6700,0
|
|
20231221,170400,143561770,6700,6700,6700,6700,0
|
|
20231221,170300,143561770,6700,6700,6700,6700,0
|
|
20231221,170200,143561770,6700,6700,6700,6700,0
|
|
20231221,170100,143561770,6700,6700,6700,6700,0
|
|
20231221,170000,143561770,6700,6700,6700,6700,0
|
|
20231221,165900,143561770,6700,6700,6700,6700,0
|
|
20231221,165800,143561770,6700,6700,6700,6700,0
|
|
20231221,165700,143561770,6700,6700,6700,6700,0
|
|
20231221,165600,143561770,6700,6700,6700,6700,0
|
|
20231221,165500,143561770,6700,6700,6700,6700,0
|
|
20231221,165400,143561770,6700,6700,6700,6700,0
|
|
20231221,165300,143561770,6700,6700,6700,6700,0
|
|
20231221,165200,143561770,6700,6700,6700,6700,0
|
|
20231221,165100,143561770,6700,6700,6700,6700,0
|
|
20231221,165000,143561770,6700,6700,6700,6700,0
|
|
20231221,164900,143561770,6700,6700,6700,6700,0
|
|
20231221,164800,143561770,6700,6700,6700,6700,0
|
|
20231221,164700,143561770,6700,6700,6700,6700,0
|
|
20231221,164600,143561770,6700,6700,6700,6700,0
|
|
20231221,164500,143561770,6700,6700,6700,6700,0
|
|
20231221,164400,143561770,6700,6700,6700,6700,0
|
|
20231221,164300,143561770,6700,6700,6700,6700,0
|
|
20231221,164200,143561770,6700,6700,6700,6700,0
|
|
20231221,164100,143561770,6700,6700,6700,6700,1097
|
|
20231221,164000,143561770,6700,6700,6700,6700,0
|
|
20231221,163900,143561770,6700,6700,6700,6700,0
|
|
20231221,163800,143561770,6700,6700,6700,6700,0
|
|
20231221,163700,143561770,6700,6700,6700,6700,0
|
|
20231221,163600,143561770,6700,6700,6700,6700,0
|
|
20231221,163500,143561770,6700,6700,6700,6700,0
|
|
20231221,163400,143561770,6700,6700,6700,6700,0
|
|
20231221,163300,143561770,6700,6700,6700,6700,0
|
|
20231221,163200,143561770,6700,6700,6700,6700,0
|
|
20231221,163100,143561770,6700,6700,6700,6700,0
|
|
20231221,163000,143561770,6700,6700,6700,6700,0
|
|
20231221,162900,143561770,6700,6700,6700,6700,0
|
|
20231221,162800,143561770,6700,6700,6700,6700,0
|
|
20231221,162700,143561770,6700,6700,6700,6700,0
|
|
20231221,162600,143561770,6700,6700,6700,6700,0
|
|
20231221,162500,143561770,6700,6700,6700,6700,0
|
|
20231221,162400,143561770,6700,6700,6700,6700,0
|
|
20231221,162300,143561770,6700,6700,6700,6700,0
|
|
20231221,162200,143561770,6700,6700,6700,6700,0
|
|
20231221,162100,143561770,6700,6700,6700,6700,0
|
|
20231221,162000,143561770,6700,6700,6700,6700,0
|
|
20231221,161900,143561770,6700,6700,6700,6700,0
|
|
20231221,161800,143561770,6700,6700,6700,6700,0
|
|
20231221,161700,143561770,6700,6700,6700,6700,0
|
|
20231221,161600,143561770,6700,6700,6700,6700,0
|
|
20231221,161500,143561770,6700,6700,6700,6700,0
|
|
20231221,161400,143561770,6700,6700,6700,6700,0
|
|
20231221,161300,143561770,6700,6700,6700,6700,0
|
|
20231221,161200,143561770,6700,6700,6700,6700,0
|
|
20231221,161100,143561770,6700,6700,6700,6700,1097
|
|
20231221,161000,143561770,6700,6700,6700,6700,0
|
|
20231221,160900,143561770,6700,6700,6700,6700,0
|
|
20231221,160800,143561770,6700,6700,6700,6700,0
|
|
20231221,160700,143561770,6700,6700,6700,6700,0
|
|
20231221,160600,143561770,6700,6700,6700,6700,0
|
|
20231221,160500,143561770,6700,6700,6700,6700,0
|
|
20231221,160400,143561770,6700,6700,6700,6700,0
|
|
20231221,160300,143561770,6700,6700,6700,6700,0
|
|
20231221,160200,143561770,6700,6700,6700,6700,0
|
|
20231221,160100,143561770,6700,6700,6700,6700,0
|
|
20231221,160000,143561770,6700,6700,6700,6700,0
|
|
20231221,155900,143561770,6700,6700,6700,6700,0
|
|
20231221,155800,143561770,6700,6700,6700,6700,0
|
|
20231221,155700,143561770,6700,6700,6700,6700,0
|
|
20231221,155600,143561770,6700,6700,6700,6700,0
|
|
20231221,155500,143561770,6700,6700,6700,6700,0
|
|
20231221,155400,143561770,6700,6700,6700,6700,0
|
|
20231221,155300,143561770,6700,6700,6700,6700,0
|
|
20231221,155200,143561770,6700,6700,6700,6700,0
|
|
20231221,155100,143561770,6700,6700,6700,6700,0
|
|
20231221,155000,143561770,6700,6700,6700,6700,0
|
|
20231221,154900,143561770,6700,6700,6700,6700,0
|
|
20231221,154800,143561770,6700,6700,6700,6700,0
|
|
20231221,154700,143561770,6700,6700,6700,6700,0
|
|
20231221,154600,143561770,6700,6700,6700,6700,0
|
|
20231221,154500,143561770,6700,6700,6700,6700,0
|
|
20231221,154400,143561770,6700,6700,6700,6700,0
|
|
20231221,154300,143561770,6700,6700,6700,6700,0
|
|
20231221,154200,143561770,6700,6700,6700,6700,0
|
|
20231221,154100,143561770,6700,6700,6700,6700,1097
|
|
20231221,154000,143561770,6700,6700,6700,6700,0
|
|
20231221,153900,143561770,6700,6700,6700,6700,0
|
|
20231221,153800,143561770,6700,6700,6700,6700,0
|
|
20231221,153700,143561770,6700,6700,6700,6700,0
|
|
20231221,153600,143561770,6700,6700,6700,6700,0
|
|
20231221,153500,143561770,6700,6700,6700,6700,0
|
|
20231221,153400,143561770,6700,6700,6700,6700,0
|
|
20231221,153300,143561770,6700,6700,6700,6700,0
|
|
20231221,153200,143561770,6700,6700,6700,6700,0
|
|
20231221,153100,143561770,6700,6700,6700,6700,0
|
|
20231221,153000,143561770,6700,6700,6700,6700,1097
|
|
20231221,152900,136211870,6620,6620,6620,6620,0
|
|
20231221,152800,136211870,6620,6620,6620,6620,0
|
|
20231221,152700,136211870,6620,6620,6620,6620,0
|
|
20231221,152600,136211870,6620,6620,6620,6620,0
|
|
20231221,152500,136211870,6620,6620,6620,6620,0
|
|
20231221,152400,136211870,6620,6620,6620,6620,0
|
|
20231221,152300,136211870,6620,6620,6620,6620,0
|
|
20231221,152200,136211870,6620,6620,6620,6620,0
|
|
20231221,152100,136211870,6620,6620,6620,6620,0
|
|
20231221,152000,136211870,6620,6620,6620,6620,0
|
|
20231221,151900,136211870,6620,6620,6620,6620,0
|
|
20231221,151800,136211870,6620,6620,6630,6620,261
|
|
20231221,151700,134483040,6620,6620,6620,6620,0
|
|
20231221,151600,134483040,6620,6610,6620,6610,80
|
|
20231221,151500,133953540,6580,6580,6580,6580,190
|
|
20231221,151400,132703340,6580,6580,6580,6580,0
|
|
20231221,151300,132703340,6580,6580,6580,6580,0
|
|
20231221,151200,132703340,6580,6580,6580,6580,1
|
|
20231221,151100,132696760,6620,6590,6620,6570,860
|
|
20231221,151000,127035460,6630,6630,6630,6630,200
|
|
20231221,150900,125709460,6590,6590,6590,6580,36
|
|
20231221,150800,125472420,6590,6590,6590,6580,408
|
|
20231221,150700,122783900,6600,6600,6600,6600,100
|
|
20231221,150600,122123900,6580,6610,6610,6580,600
|
|
20231221,150500,118170720,6620,6620,6620,6620,6
|
|
20231221,150400,118131000,6630,6630,6630,6630,1
|
|
20231221,150300,118124370,6600,6610,6610,6600,27
|
|
20231221,150200,117946070,6600,6600,6600,6600,0
|
|
20231221,150100,117946070,6600,6600,6600,6600,0
|
|
20231221,150000,117946070,6600,6610,6610,6600,210
|
|
20231221,145900,116559570,6630,6600,6630,6600,301
|
|
20231221,145800,114563970,6600,6600,6600,6600,0
|
|
20231221,145700,114563970,6600,6600,6600,6590,136
|
|
20231221,145600,113666450,6600,6600,6600,6600,28
|
|
20231221,145500,113481650,6600,6600,6600,6600,1
|
|
20231221,145400,113475050,6600,6600,6600,6600,250
|
|
20231221,145300,111825050,6600,6620,6620,6600,302
|
|
20231221,145200,109831750,6600,6600,6600,6600,0
|
|
20231221,145100,109831750,6600,6630,6630,6600,1001
|
|
20231221,145000,103216610,6640,6640,6640,6640,6
|
|
20231221,144900,103176770,6630,6630,6630,6630,0
|
|
20231221,144800,103176770,6630,6630,6630,6630,0
|
|
20231221,144700,103176770,6630,6630,6630,6630,0
|
|
20231221,144600,103176770,6630,6630,6630,6630,0
|
|
20231221,144500,103176770,6630,6630,6630,6630,0
|
|
20231221,144400,103176770,6630,6640,6640,6630,8
|
|
20231221,144300,103123710,6630,6630,6630,6630,200
|
|
20231221,144200,101797710,6630,6630,6630,6630,0
|
|
20231221,144100,101797710,6630,6630,6630,6630,0
|
|
20231221,144000,101797710,6630,6630,6630,6630,0
|
|
20231221,143900,101797710,6630,6640,6640,6630,260
|
|
20231221,143800,100073030,6640,6640,6640,6640,1
|
|
20231221,143700,100066390,6640,6650,6650,6640,100
|
|
20231221,143600,99402280,6650,6650,6650,6650,0
|
|
20231221,143500,99402280,6650,6650,6650,6650,0
|
|
20231221,143400,99402280,6650,6650,6650,6650,206
|
|
20231221,143300,98032380,6680,6680,6680,6680,0
|
|
20231221,143200,98032380,6680,6680,6680,6680,0
|
|
20231221,143100,98032380,6680,6680,6680,6680,0
|
|
20231221,143000,98032380,6680,6680,6680,6680,5
|
|
20231221,142900,97998980,6650,6650,6650,6650,0
|
|
20231221,142800,97998980,6650,6650,6650,6650,0
|
|
20231221,142700,97998980,6650,6650,6650,6650,0
|
|
20231221,142600,97998980,6650,6650,6650,6650,0
|
|
20231221,142500,97998980,6650,6650,6650,6650,0
|
|
20231221,142400,97998980,6650,6650,6650,6650,0
|
|
20231221,142300,97998980,6650,6660,6660,6650,520
|
|
20231221,142200,94540460,6670,6670,6670,6670,0
|
|
20231221,142100,94540460,6670,6670,6670,6670,0
|
|
20231221,142000,94540460,6670,6670,6670,6670,0
|
|
20231221,141900,94540460,6670,6670,6670,6670,0
|
|
20231221,141800,94540460,6670,6670,6670,6670,0
|
|
20231221,141700,94540460,6670,6670,6670,6670,0
|
|
20231221,141600,94540460,6670,6670,6670,6670,1
|
|
20231221,141500,94533790,6670,6670,6670,6670,0
|
|
20231221,141400,94533790,6670,6670,6670,6670,1
|
|
20231221,141300,94527120,6660,6660,6660,6660,128
|
|
20231221,141200,93674640,6660,6660,6660,6660,101
|
|
20231221,141100,93001980,6660,6660,6660,6660,0
|
|
20231221,141000,93001980,6660,6660,6660,6660,300
|
|
20231221,140900,91003980,6670,6670,6670,6670,18
|
|
20231221,140800,90883920,6670,6670,6670,6670,0
|
|
20231221,140700,90883920,6670,6670,6670,6670,0
|
|
20231221,140600,90883920,6670,6670,6670,6670,0
|
|
20231221,140500,90883920,6670,6670,6670,6670,0
|
|
20231221,140400,90883920,6670,6680,6680,6670,265
|
|
20231221,140300,89116240,6720,6720,6720,6720,0
|
|
20231221,140200,89116240,6720,6720,6720,6720,0
|
|
20231221,140100,89116240,6720,6720,6720,6720,143
|
|
20231221,140000,88155280,6670,6670,6670,6670,70
|
|
20231221,135900,87688380,6670,6670,6670,6670,500
|
|
20231221,135800,84353380,6680,6680,6680,6680,33
|
|
20231221,135700,84132940,6680,6680,6680,6680,0
|
|
20231221,135600,84132940,6680,6680,6680,6680,0
|
|
20231221,135500,84132940,6680,6680,6680,6680,8
|
|
20231221,135400,84079500,6680,6680,6680,6680,0
|
|
20231221,135300,84079500,6680,6680,6680,6680,0
|
|
20231221,135200,84079500,6680,6680,6680,6680,0
|
|
20231221,135100,84079500,6680,6680,6680,6680,70
|
|
20231221,135000,83611900,6680,6680,6680,6680,0
|
|
20231221,134900,83611900,6680,6680,6680,6680,0
|
|
20231221,134800,83611900,6680,6680,6680,6680,0
|
|
20231221,134700,83611900,6680,6680,6680,6680,111
|
|
20231221,134600,82870420,6670,6680,6680,6670,20
|
|
20231221,134500,82736920,6680,6680,6680,6680,0
|
|
20231221,134400,82736920,6680,6680,6680,6680,0
|
|
20231221,134300,82736920,6680,6680,6680,6680,0
|
|
20231221,134200,82736920,6680,6680,6680,6680,0
|
|
20231221,134100,82736920,6680,6680,6680,6680,100
|
|
20231221,134000,82068920,6680,6680,6680,6680,0
|
|
20231221,133900,82068920,6680,6680,6680,6680,1
|
|
20231221,133800,82062240,6680,6690,6690,6680,199
|
|
20231221,133700,80732710,6690,6690,6690,6690,0
|
|
20231221,133600,80732710,6690,6690,6690,6690,0
|
|
20231221,133500,80732710,6690,6690,6690,6690,0
|
|
20231221,133400,80732710,6690,6690,6690,6690,0
|
|
20231221,133300,80732710,6690,6690,6690,6690,0
|
|
20231221,133200,80732710,6690,6690,6690,6690,0
|
|
20231221,133100,80732710,6690,6690,6690,6690,0
|
|
20231221,133000,80732710,6690,6690,6690,6690,0
|
|
20231221,132900,80732710,6690,6690,6690,6690,0
|
|
20231221,132800,80732710,6690,6690,6690,6690,0
|
|
20231221,132700,80732710,6690,6690,6690,6690,0
|
|
20231221,132600,80732710,6690,6690,6690,6690,0
|
|
20231221,132500,80732710,6690,6690,6690,6690,101
|
|
20231221,132400,80057020,6690,6690,6690,6690,47
|
|
20231221,132300,79742590,6720,6720,6720,6720,0
|
|
20231221,132200,79742590,6720,6720,6720,6720,0
|
|
20231221,132100,79742590,6720,6720,6720,6720,0
|
|
20231221,132000,79742590,6720,6720,6720,6720,0
|
|
20231221,131900,79742590,6720,6720,6720,6720,0
|
|
20231221,131800,79742590,6720,6720,6720,6720,30
|
|
20231221,131700,79540990,6720,6720,6720,6720,0
|
|
20231221,131600,79540990,6720,6720,6720,6720,0
|
|
20231221,131500,79540990,6720,6720,6720,6720,0
|
|
20231221,131400,79540990,6720,6720,6720,6720,0
|
|
20231221,131300,79540990,6720,6720,6720,6720,0
|
|
20231221,131200,79540990,6720,6720,6720,6720,10
|
|
20231221,131100,79473790,6720,6720,6720,6720,0
|
|
20231221,131000,79473790,6720,6720,6720,6720,15
|
|
20231221,130900,79372990,6720,6720,6720,6720,0
|
|
20231221,130800,79372990,6720,6720,6720,6720,0
|
|
20231221,130700,79372990,6720,6720,6720,6720,0
|
|
20231221,130600,79372990,6720,6720,6720,6720,0
|
|
20231221,130500,79372990,6720,6720,6720,6720,1
|
|
20231221,130400,79366270,6710,6710,6710,6710,0
|
|
20231221,130300,79366270,6710,6710,6710,6710,0
|
|
20231221,130200,79366270,6710,6710,6710,6710,0
|
|
20231221,130100,79366270,6710,6710,6710,6710,100
|
|
20231221,130000,78695270,6710,6710,6710,6710,2
|
|
20231221,125900,78681850,6690,6690,6690,6690,0
|
|
20231221,125800,78681850,6690,6690,6690,6690,0
|
|
20231221,125700,78681850,6690,6690,6690,6690,0
|
|
20231221,125600,78681850,6690,6690,6690,6690,0
|
|
20231221,125500,78681850,6690,6690,6690,6690,0
|
|
20231221,125400,78681850,6690,6690,6690,6690,0
|
|
20231221,125300,78681850,6690,6690,6690,6690,0
|
|
20231221,125200,78681850,6690,6690,6690,6690,0
|
|
20231221,125100,78681850,6690,6690,6690,6690,3
|
|
20231221,125000,78661780,6680,6680,6680,6680,51
|
|
20231221,124900,78321100,6680,6680,6680,6680,0
|
|
20231221,124800,78321100,6680,6680,6680,6680,0
|
|
20231221,124700,78321100,6680,6680,6680,6680,0
|
|
20231221,124600,78321100,6680,6680,6680,6680,0
|
|
20231221,124500,78321100,6680,6680,6680,6680,300
|
|
20231221,124400,76317100,6690,6690,6690,6690,0
|
|
20231221,124300,76317100,6690,6690,6690,6690,0
|
|
20231221,124200,76317100,6690,6690,6690,6690,7
|
|
20231221,124100,76270270,6690,6700,6700,6690,136
|
|
20231221,124000,75360030,6700,6700,6700,6700,10
|
|
20231221,123900,75293030,6710,6710,6710,6710,0
|
|
20231221,123800,75293030,6710,6710,6710,6710,0
|
|
20231221,123700,75293030,6710,6710,6710,6710,0
|
|
20231221,123600,75293030,6710,6710,6710,6710,0
|
|
20231221,123500,75293030,6710,6710,6710,6710,0
|
|
20231221,123400,75293030,6710,6710,6710,6710,0
|
|
20231221,123300,75293030,6710,6710,6710,6710,0
|
|
20231221,123200,75293030,6710,6710,6710,6710,0
|
|
20231221,123100,75293030,6710,6710,6710,6710,0
|
|
20231221,123000,75293030,6710,6710,6710,6710,0
|
|
20231221,122900,75293030,6710,6710,6710,6710,0
|
|
20231221,122800,75293030,6710,6710,6710,6710,0
|
|
20231221,122700,75293030,6710,6710,6710,6710,0
|
|
20231221,122600,75293030,6710,6710,6710,6710,0
|
|
20231221,122500,75293030,6710,6710,6710,6710,1
|
|
20231221,122400,75286320,6710,6710,6710,6710,0
|
|
20231221,122300,75286320,6710,6710,6710,6710,0
|
|
20231221,122200,75286320,6710,6710,6710,6710,0
|
|
20231221,122100,75286320,6710,6710,6710,6710,0
|
|
20231221,122000,75286320,6710,6710,6710,6710,0
|
|
20231221,121900,75286320,6710,6710,6710,6710,1
|
|
20231221,121800,75279610,6680,6680,6680,6680,0
|
|
20231221,121700,75279610,6680,6680,6680,6680,0
|
|
20231221,121600,75279610,6680,6680,6680,6680,0
|
|
20231221,121500,75279610,6680,6680,6680,6680,0
|
|
20231221,121400,75279610,6680,6680,6680,6680,3
|
|
20231221,121300,75259570,6680,6700,6700,6680,11
|
|
20231221,121200,75186030,6700,6700,6700,6700,99
|
|
20231221,121100,74522730,6700,6700,6700,6700,5
|
|
20231221,121000,74489230,6720,6720,6720,6720,1
|
|
20231221,120900,74482510,6720,6720,6720,6720,0
|
|
20231221,120800,74482510,6720,6720,6720,6720,0
|
|
20231221,120700,74482510,6720,6720,6720,6720,0
|
|
20231221,120600,74482510,6720,6720,6720,6720,1
|
|
20231221,120500,74475790,6710,6710,6710,6710,0
|
|
20231221,120400,74475790,6710,6710,6710,6710,0
|
|
20231221,120300,74475790,6710,6710,6710,6710,0
|
|
20231221,120200,74475790,6710,6710,6710,6710,0
|
|
20231221,120100,74475790,6710,6710,6710,6710,2
|
|
20231221,120000,74462370,6720,6720,6720,6720,20
|
|
20231221,115900,74327970,6720,6720,6720,6720,1
|
|
20231221,115800,74321250,6720,6720,6720,6720,0
|
|
20231221,115700,74321250,6720,6720,6720,6720,0
|
|
20231221,115600,74321250,6720,6720,6720,6720,1
|
|
20231221,115500,74314530,6720,6720,6720,6720,0
|
|
20231221,115400,74314530,6720,6720,6720,6720,0
|
|
20231221,115300,74314530,6720,6720,6720,6720,1
|
|
20231221,115200,74307810,6720,6720,6720,6720,0
|
|
20231221,115100,74307810,6720,6720,6720,6720,0
|
|
20231221,115000,74307810,6720,6720,6720,6720,1
|
|
20231221,114900,74301090,6720,6720,6720,6720,0
|
|
20231221,114800,74301090,6720,6720,6720,6720,0
|
|
20231221,114700,74301090,6720,6720,6720,6720,1
|
|
20231221,114600,74294370,6720,6720,6720,6720,0
|
|
20231221,114500,74294370,6720,6720,6720,6720,1
|
|
20231221,114400,74287650,6720,6720,6720,6720,0
|
|
20231221,114300,74287650,6720,6720,6720,6720,0
|
|
20231221,114200,74287650,6720,6720,6720,6720,0
|
|
20231221,114100,74287650,6720,6720,6720,6720,1
|
|
20231221,114000,74280930,6720,6720,6720,6720,13
|
|
20231221,113900,74193570,6720,6720,6720,6720,46
|
|
20231221,113800,73884450,6670,6670,6670,6670,0
|
|
20231221,113700,73884450,6670,6670,6670,6670,0
|
|
20231221,113600,73884450,6670,6700,6700,6670,470
|
|
20231221,113500,70745710,6700,6700,6700,6700,0
|
|
20231221,113400,70745710,6700,6700,6700,6700,3
|
|
20231221,113300,70725610,6700,6700,6700,6700,0
|
|
20231221,113200,70725610,6700,6700,6700,6700,0
|
|
20231221,113100,70725610,6700,6700,6700,6700,0
|
|
20231221,113000,70725610,6700,6700,6700,6700,10
|
|
20231221,112900,70658610,6700,6700,6700,6700,1
|
|
20231221,112800,70651910,6700,6700,6700,6700,0
|
|
20231221,112700,70651910,6700,6700,6700,6700,0
|
|
20231221,112600,70651910,6700,6700,6700,6700,1
|
|
20231221,112500,70645210,6710,6710,6710,6710,0
|
|
20231221,112400,70645210,6710,6710,6710,6710,0
|
|
20231221,112300,70645210,6710,6710,6710,6710,1
|
|
20231221,112200,70638500,6710,6710,6710,6710,0
|
|
20231221,112100,70638500,6710,6710,6710,6710,0
|
|
20231221,112000,70638500,6710,6710,6710,6710,1
|
|
20231221,111900,70631790,6690,6690,6690,6690,0
|
|
20231221,111800,70631790,6690,6690,6690,6690,0
|
|
20231221,111700,70631790,6690,6690,6690,6690,1
|
|
20231221,111600,70625100,6720,6720,6720,6720,0
|
|
20231221,111500,70625100,6720,6720,6720,6720,0
|
|
20231221,111400,70625100,6720,6720,6720,6720,1
|
|
20231221,111300,70618380,6690,6690,6690,6690,0
|
|
20231221,111200,70618380,6690,6690,6690,6690,0
|
|
20231221,111100,70618380,6690,6690,6690,6690,0
|
|
20231221,111000,70618380,6690,6690,6690,6690,719
|
|
20231221,110900,65808270,6690,6710,6710,6690,424
|
|
20231221,110800,62968470,6710,6710,6710,6710,0
|
|
20231221,110700,62968470,6710,6710,6710,6710,0
|
|
20231221,110600,62968470,6710,6710,6710,6710,357
|
|
20231221,110500,60573000,6710,6710,6710,6710,0
|
|
20231221,110400,60573000,6710,6720,6720,6710,100
|
|
20231221,110300,59901990,6740,6740,6740,6740,1
|
|
20231221,110200,59895250,6750,6750,6750,6750,0
|
|
20231221,110100,59895250,6750,6720,6750,6710,121
|
|
20231221,110000,59083200,6710,6710,6710,6710,0
|
|
20231221,105900,59083200,6710,6710,6710,6710,0
|
|
20231221,105800,59083200,6710,6710,6710,6710,0
|
|
20231221,105700,59083200,6710,6710,6710,6710,0
|
|
20231221,105600,59083200,6710,6720,6720,6710,101
|
|
20231221,105500,58404520,6720,6730,6730,6720,17
|
|
20231221,105400,58290250,6750,6750,6750,6750,5
|
|
20231221,105300,58256500,6750,6750,6750,6750,1050
|
|
20231221,105200,51169000,6750,6750,6750,6750,0
|
|
20231221,105100,51169000,6750,6750,6750,6750,1
|
|
20231221,105000,51162250,6750,6750,6750,6750,0
|
|
20231221,104900,51162250,6750,6750,6750,6750,0
|
|
20231221,104800,51162250,6750,6750,6750,6750,0
|
|
20231221,104700,51162250,6750,6750,6750,6750,10
|
|
20231221,104600,51094750,6750,6750,6750,6750,0
|
|
20231221,104500,51094750,6750,6750,6750,6750,0
|
|
20231221,104400,51094750,6750,6750,6750,6750,0
|
|
20231221,104300,51094750,6750,6750,6750,6750,30
|
|
20231221,104200,50892250,6750,6750,6750,6750,0
|
|
20231221,104100,50892250,6750,6750,6750,6750,100
|
|
20231221,104000,50217250,6750,6750,6750,6750,0
|
|
20231221,103900,50217250,6750,6750,6750,6750,0
|
|
20231221,103800,50217250,6750,6750,6750,6750,1000
|
|
20231221,103700,43467250,6750,6750,6750,6750,550
|
|
20231221,103600,39754750,6710,6710,6710,6710,2
|
|
20231221,103500,39741330,6710,6720,6720,6710,210
|
|
20231221,103400,38330790,6750,6750,6750,6750,10
|
|
20231221,103300,38263290,6750,6750,6750,6750,0
|
|
20231221,103200,38263290,6750,6750,6750,6750,1
|
|
20231221,103100,38256540,6750,6750,6750,6750,0
|
|
20231221,103000,38256540,6750,6750,6750,6750,0
|
|
20231221,102900,38256540,6750,6750,6750,6750,300
|
|
20231221,102800,36231540,6730,6740,6740,6730,383
|
|
20231221,102700,33653920,6740,6740,6740,6740,6
|
|
20231221,102600,33613480,6740,6740,6740,6740,5
|
|
20231221,102500,33579780,6740,6740,6740,6740,5
|
|
20231221,102400,33546080,6740,6740,6740,6740,0
|
|
20231221,102300,33546080,6740,6740,6740,6740,1
|
|
20231221,102200,33539340,6710,6710,6710,6710,0
|
|
20231221,102100,33539340,6710,6710,6710,6710,0
|
|
20231221,102000,33539340,6710,6710,6710,6710,0
|
|
20231221,101900,33539340,6710,6710,6710,6710,0
|
|
20231221,101800,33539340,6710,6720,6720,6710,5
|
|
20231221,101700,33505750,6710,6710,6710,6710,0
|
|
20231221,101600,33505750,6710,6710,6710,6710,1
|
|
20231221,101500,33499040,6740,6740,6740,6740,150
|
|
20231221,101400,32488040,6740,6740,6740,6740,0
|
|
20231221,101300,32488040,6740,6740,6740,6740,313
|
|
20231221,101200,30378420,6740,6740,6740,6740,0
|
|
20231221,101100,30378420,6740,6740,6740,6740,1
|
|
20231221,101000,30371680,6710,6710,6710,6710,0
|
|
20231221,100900,30371680,6710,6710,6710,6710,0
|
|
20231221,100800,30371680,6710,6710,6710,6710,3
|
|
20231221,100700,30351550,6710,6710,6710,6710,0
|
|
20231221,100600,30351550,6710,6710,6710,6710,0
|
|
20231221,100500,30351550,6710,6720,6720,6710,358
|
|
20231221,100400,27948850,6730,6730,6730,6730,0
|
|
20231221,100300,27948850,6730,6730,6730,6730,82
|
|
20231221,100200,27396990,6730,6730,6730,6730,4
|
|
20231221,100100,27370070,6730,6730,6730,6730,109
|
|
20231221,100000,26636500,6730,6730,6730,6730,1
|
|
20231221,095900,26629770,6740,6740,6740,6740,0
|
|
20231221,095800,26629770,6740,6740,6740,6740,29
|
|
20231221,095700,26434310,6740,6740,6740,6740,1
|
|
20231221,095600,26427570,6740,6740,6740,6740,11
|
|
20231221,095500,26353430,6740,6740,6740,6740,0
|
|
20231221,095400,26353430,6740,6740,6740,6740,0
|
|
20231221,095300,26353430,6740,6740,6740,6740,33
|
|
20231221,095200,26131010,6740,6750,6750,6740,35
|
|
20231221,095100,25894880,6750,6750,6750,6750,2
|
|
20231221,095000,25881380,6740,6740,6740,6740,1
|
|
20231221,094900,25874640,6750,6750,6750,6750,0
|
|
20231221,094800,25874640,6750,6750,6750,6750,0
|
|
20231221,094700,25874640,6750,6750,6750,6750,72
|
|
20231221,094600,25388640,6770,6770,6770,6770,0
|
|
20231221,094500,25388640,6770,6760,6770,6760,10
|
|
20231221,094400,25320950,6740,6740,6740,6740,18
|
|
20231221,094300,25199630,6750,6740,6750,6740,102
|
|
20231221,094200,24511150,6750,6750,6750,6750,0
|
|
20231221,094100,24511150,6750,6750,6750,6750,0
|
|
20231221,094000,24511150,6750,6750,6750,6750,0
|
|
20231221,093900,24511150,6750,6750,6750,6750,63
|
|
20231221,093800,24085900,6750,6750,6750,6750,189
|
|
20231221,093700,22810150,6750,6750,6750,6750,0
|
|
20231221,093600,22810150,6750,6750,6750,6750,1626
|
|
20231221,093500,11834650,6750,6750,6750,6750,46
|
|
20231221,093400,11524150,6750,6750,6750,6750,0
|
|
20231221,093300,11524150,6750,6750,6750,6750,0
|
|
20231221,093200,11524150,6750,6750,6750,6750,0
|
|
20231221,093100,11524150,6750,6750,6750,6750,1
|
|
20231221,093000,11517400,6750,6750,6750,6750,0
|
|
20231221,092900,11517400,6750,6750,6750,6750,0
|
|
20231221,092800,11517400,6750,6750,6750,6750,0
|
|
20231221,092700,11517400,6750,6750,6750,6750,175
|
|
20231221,092600,10336150,6750,6750,6750,6750,0
|
|
20231221,092500,10336150,6750,6750,6750,6750,0
|
|
20231221,092400,10336150,6750,6730,6750,6730,1000
|
|
20231221,092300,3598790,6730,6730,6730,6730,0
|
|
20231221,092200,3598790,6730,6730,6730,6730,1
|
|
20231221,092100,3592060,6710,6710,6710,6710,0
|
|
20231221,092000,3592060,6710,6710,6710,6710,200
|
|
20231221,091900,2250060,6710,6710,6710,6710,0
|
|
20231221,091800,2250060,6710,6710,6710,6710,0
|
|
20231221,091700,2250060,6710,6710,6710,6710,1
|
|
20231221,091600,2243350,6730,6730,6730,6730,0
|
|
20231221,091500,2243350,6730,6720,6730,6720,10
|
|
20231221,091400,2176060,6720,6720,6720,6720,1
|
|
20231221,091300,2169340,6720,6720,6720,6720,10
|
|
20231221,091200,2102140,6730,6730,6730,6730,0
|
|
20231221,091100,2102140,6730,6730,6730,6730,0
|
|
20231221,091000,2102140,6730,6730,6730,6730,0
|
|
20231221,090900,2102140,6730,6720,6730,6720,2
|
|
20231221,090800,2088690,6700,6700,6700,6700,1
|
|
20231221,090700,2081990,6700,6700,6700,6700,0
|
|
20231221,090600,2081990,6700,6700,6700,6700,1
|
|
20231221,090500,2075290,6730,6730,6730,6730,0
|
|
20231221,090400,2075290,6730,6730,6730,6730,1
|
|
20231221,090300,2068560,6670,6670,6670,6670,0
|
|
20231221,090200,2068560,6670,6690,6690,6670,78
|
|
20231221,090100,1547670,6700,6680,6700,6680,7
|
|
20231221,090000,1500890,6680,6670,6680,6670,225
|