617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191400,569531085,4860,4860,4860,4860,4965
|
|
20231218,191300,569531085,4860,4860,4860,4860,0
|
|
20231218,191200,569531085,4860,4860,4860,4860,0
|
|
20231218,191100,569531085,4860,4860,4860,4860,0
|
|
20231218,191000,569531085,4860,4860,4860,4860,0
|
|
20231218,190900,569531085,4860,4860,4860,4860,0
|
|
20231218,190800,569531085,4860,4860,4860,4860,0
|
|
20231218,190700,569531085,4860,4860,4860,4860,0
|
|
20231218,190600,569531085,4860,4860,4860,4860,0
|
|
20231218,190500,569531085,4860,4860,4860,4860,0
|
|
20231218,190400,569531085,4860,4860,4860,4860,0
|
|
20231218,190300,569531085,4860,4860,4860,4860,0
|
|
20231218,190200,569531085,4860,4860,4860,4860,0
|
|
20231218,190100,569531085,4860,4860,4860,4860,0
|
|
20231218,190000,569531085,4860,4860,4860,4860,0
|
|
20231218,185900,569531085,4860,4860,4860,4860,0
|
|
20231218,185800,569531085,4860,4860,4860,4860,0
|
|
20231218,185700,569531085,4860,4860,4860,4860,0
|
|
20231218,185600,569531085,4860,4860,4860,4860,0
|
|
20231218,185500,569531085,4860,4860,4860,4860,0
|
|
20231218,185400,569531085,4860,4860,4860,4860,0
|
|
20231218,185300,569531085,4860,4860,4860,4860,0
|
|
20231218,185200,569531085,4860,4860,4860,4860,0
|
|
20231218,185100,569531085,4860,4860,4860,4860,0
|
|
20231218,185000,569531085,4860,4860,4860,4860,0
|
|
20231218,184900,569531085,4860,4860,4860,4860,0
|
|
20231218,184800,569531085,4860,4860,4860,4860,0
|
|
20231218,184700,569531085,4860,4860,4860,4860,0
|
|
20231218,184600,569531085,4860,4860,4860,4860,0
|
|
20231218,184500,569531085,4860,4860,4860,4860,0
|
|
20231218,184400,569531085,4860,4860,4860,4860,4965
|
|
20231218,184300,569531085,4860,4860,4860,4860,0
|
|
20231218,184200,569531085,4860,4860,4860,4860,0
|
|
20231218,184100,569531085,4860,4860,4860,4860,0
|
|
20231218,184000,569531085,4860,4860,4860,4860,0
|
|
20231218,183900,569531085,4860,4860,4860,4860,0
|
|
20231218,183800,569531085,4860,4860,4860,4860,0
|
|
20231218,183700,569531085,4860,4860,4860,4860,0
|
|
20231218,183600,569531085,4860,4860,4860,4860,0
|
|
20231218,183500,569531085,4860,4860,4860,4860,0
|
|
20231218,183400,569531085,4860,4860,4860,4860,0
|
|
20231218,183300,569531085,4860,4860,4860,4860,0
|
|
20231218,183200,569531085,4860,4860,4860,4860,0
|
|
20231218,183100,569531085,4860,4860,4860,4860,0
|
|
20231218,183000,569531085,4860,4860,4860,4860,0
|
|
20231218,182900,569531085,4860,4860,4860,4860,0
|
|
20231218,182800,569531085,4860,4860,4860,4860,0
|
|
20231218,182700,569531085,4860,4860,4860,4860,0
|
|
20231218,182600,569531085,4860,4860,4860,4860,0
|
|
20231218,182500,569531085,4860,4860,4860,4860,0
|
|
20231218,182400,569531085,4860,4860,4860,4860,0
|
|
20231218,182300,569531085,4860,4860,4860,4860,0
|
|
20231218,182200,569531085,4860,4860,4860,4860,0
|
|
20231218,182100,569531085,4860,4860,4860,4860,0
|
|
20231218,182000,569531085,4860,4860,4860,4860,0
|
|
20231218,181900,569531085,4860,4860,4860,4860,0
|
|
20231218,181800,569531085,4860,4860,4860,4860,0
|
|
20231218,181700,569531085,4860,4860,4860,4860,0
|
|
20231218,181600,569531085,4860,4860,4860,4860,0
|
|
20231218,181500,569531085,4860,4860,4860,4860,0
|
|
20231218,181400,569531085,4860,4860,4860,4860,4965
|
|
20231218,181300,569531085,4860,4860,4860,4860,0
|
|
20231218,181200,569531085,4860,4860,4860,4860,0
|
|
20231218,181100,569531085,4860,4860,4860,4860,0
|
|
20231218,181000,569531085,4860,4860,4860,4860,0
|
|
20231218,180900,569531085,4860,4860,4860,4860,0
|
|
20231218,180800,569531085,4860,4860,4860,4860,0
|
|
20231218,180700,569531085,4860,4860,4860,4860,0
|
|
20231218,180600,569531085,4860,4860,4860,4860,0
|
|
20231218,180500,569531085,4860,4860,4860,4860,0
|
|
20231218,180400,569531085,4860,4860,4860,4860,0
|
|
20231218,180300,569531085,4860,4860,4860,4860,0
|
|
20231218,180200,569531085,4860,4860,4860,4860,0
|
|
20231218,180100,569531085,4860,4860,4860,4860,0
|
|
20231218,180000,569531085,4860,4860,4860,4860,0
|
|
20231218,175900,569531085,4860,4860,4860,4860,0
|
|
20231218,175800,569531085,4860,4860,4860,4860,0
|
|
20231218,175700,569531085,4860,4860,4860,4860,0
|
|
20231218,175600,569531085,4860,4860,4860,4860,0
|
|
20231218,175500,569531085,4860,4860,4860,4860,0
|
|
20231218,175400,569531085,4860,4860,4860,4860,0
|
|
20231218,175300,569531085,4860,4860,4860,4860,0
|
|
20231218,175200,569531085,4860,4860,4860,4860,0
|
|
20231218,175100,569531085,4860,4860,4860,4860,0
|
|
20231218,175000,569531085,4860,4860,4860,4860,0
|
|
20231218,174900,569531085,4860,4860,4860,4860,0
|
|
20231218,174800,569531085,4860,4860,4860,4860,0
|
|
20231218,174700,569531085,4860,4860,4860,4860,0
|
|
20231218,174600,569531085,4860,4860,4860,4860,0
|
|
20231218,174500,569531085,4860,4860,4860,4860,0
|
|
20231218,174400,569531085,4860,4860,4860,4860,4965
|
|
20231218,174300,569531085,4860,4860,4860,4860,0
|
|
20231218,174200,569531085,4860,4860,4860,4860,0
|
|
20231218,174100,569531085,4860,4860,4860,4860,0
|
|
20231218,174000,569531085,4860,4860,4860,4860,0
|
|
20231218,173900,569531085,4860,4860,4860,4860,0
|
|
20231218,173800,569531085,4860,4860,4860,4860,0
|
|
20231218,173700,569531085,4860,4860,4860,4860,0
|
|
20231218,173600,569531085,4860,4860,4860,4860,0
|
|
20231218,173500,569531085,4860,4860,4860,4860,0
|
|
20231218,173400,569531085,4860,4860,4860,4860,0
|
|
20231218,173300,569531085,4860,4860,4860,4860,0
|
|
20231218,173200,569531085,4860,4860,4860,4860,0
|
|
20231218,173100,569531085,4860,4860,4860,4860,0
|
|
20231218,173000,569531085,4860,4860,4860,4860,0
|
|
20231218,172900,569531085,4860,4860,4860,4860,0
|
|
20231218,172800,569531085,4860,4860,4860,4860,0
|
|
20231218,172700,569531085,4860,4860,4860,4860,0
|
|
20231218,172600,569531085,4860,4860,4860,4860,0
|
|
20231218,172500,569531085,4860,4860,4860,4860,0
|
|
20231218,172400,569531085,4860,4860,4860,4860,0
|
|
20231218,172300,569531085,4860,4860,4860,4860,0
|
|
20231218,172200,569531085,4860,4860,4860,4860,0
|
|
20231218,172100,569531085,4860,4860,4860,4860,0
|
|
20231218,172000,569531085,4860,4860,4860,4860,0
|
|
20231218,171900,569531085,4860,4860,4860,4860,0
|
|
20231218,171800,569531085,4860,4860,4860,4860,0
|
|
20231218,171700,569531085,4860,4860,4860,4860,0
|
|
20231218,171600,569531085,4860,4860,4860,4860,0
|
|
20231218,171500,569531085,4860,4860,4860,4860,0
|
|
20231218,171400,569531085,4860,4860,4860,4860,4965
|
|
20231218,171300,569531085,4860,4860,4860,4860,0
|
|
20231218,171200,569531085,4860,4860,4860,4860,0
|
|
20231218,171100,569531085,4860,4860,4860,4860,0
|
|
20231218,171000,569531085,4860,4860,4860,4860,0
|
|
20231218,170900,569531085,4860,4860,4860,4860,0
|
|
20231218,170800,569531085,4860,4860,4860,4860,0
|
|
20231218,170700,569531085,4860,4860,4860,4860,0
|
|
20231218,170600,569531085,4860,4860,4860,4860,0
|
|
20231218,170500,569531085,4860,4860,4860,4860,0
|
|
20231218,170400,569531085,4860,4860,4860,4860,0
|
|
20231218,170300,569531085,4860,4860,4860,4860,0
|
|
20231218,170200,569531085,4860,4860,4860,4860,0
|
|
20231218,170100,569531085,4860,4860,4860,4860,0
|
|
20231218,170000,569531085,4860,4860,4860,4860,0
|
|
20231218,165900,569531085,4860,4860,4860,4860,0
|
|
20231218,165800,569531085,4860,4860,4860,4860,0
|
|
20231218,165700,569531085,4860,4860,4860,4860,0
|
|
20231218,165600,569531085,4860,4860,4860,4860,0
|
|
20231218,165500,569531085,4860,4860,4860,4860,0
|
|
20231218,165400,569531085,4860,4860,4860,4860,0
|
|
20231218,165300,569531085,4860,4860,4860,4860,0
|
|
20231218,165200,569531085,4860,4860,4860,4860,0
|
|
20231218,165100,569531085,4860,4860,4860,4860,0
|
|
20231218,165000,569531085,4860,4860,4860,4860,0
|
|
20231218,164900,569531085,4860,4860,4860,4860,0
|
|
20231218,164800,569531085,4860,4860,4860,4860,0
|
|
20231218,164700,569531085,4860,4860,4860,4860,0
|
|
20231218,164600,569531085,4860,4860,4860,4860,0
|
|
20231218,164500,569531085,4860,4860,4860,4860,0
|
|
20231218,164400,569531085,4860,4860,4860,4860,4965
|
|
20231218,164300,569531085,4860,4860,4860,4860,0
|
|
20231218,164200,569531085,4860,4860,4860,4860,0
|
|
20231218,164100,569531085,4860,4860,4860,4860,0
|
|
20231218,164000,569531085,4860,4860,4860,4860,0
|
|
20231218,163900,569531085,4860,4860,4860,4860,0
|
|
20231218,163800,569531085,4860,4860,4860,4860,0
|
|
20231218,163700,569531085,4860,4860,4860,4860,0
|
|
20231218,163600,569531085,4860,4860,4860,4860,0
|
|
20231218,163500,569531085,4860,4860,4860,4860,0
|
|
20231218,163400,569531085,4860,4860,4860,4860,0
|
|
20231218,163300,569531085,4860,4860,4860,4860,0
|
|
20231218,163200,569531085,4860,4860,4860,4860,0
|
|
20231218,163100,569531085,4860,4860,4860,4860,0
|
|
20231218,163000,569531085,4860,4860,4860,4860,0
|
|
20231218,162900,569531085,4860,4860,4860,4860,0
|
|
20231218,162800,569531085,4860,4860,4860,4860,0
|
|
20231218,162700,569531085,4860,4860,4860,4860,0
|
|
20231218,162600,569531085,4860,4860,4860,4860,0
|
|
20231218,162500,569531085,4860,4860,4860,4860,0
|
|
20231218,162400,569531085,4860,4860,4860,4860,0
|
|
20231218,162300,569531085,4860,4860,4860,4860,0
|
|
20231218,162200,569531085,4860,4860,4860,4860,0
|
|
20231218,162100,569531085,4860,4860,4860,4860,0
|
|
20231218,162000,569531085,4860,4860,4860,4860,0
|
|
20231218,161900,569531085,4860,4860,4860,4860,0
|
|
20231218,161800,569531085,4860,4860,4860,4860,0
|
|
20231218,161700,569531085,4860,4860,4860,4860,0
|
|
20231218,161600,569531085,4860,4860,4860,4860,0
|
|
20231218,161500,569531085,4860,4860,4860,4860,0
|
|
20231218,161400,569531085,4860,4860,4860,4860,4965
|
|
20231218,161300,569531085,4860,4860,4860,4860,0
|
|
20231218,161200,569531085,4860,4860,4860,4860,0
|
|
20231218,161100,569531085,4860,4860,4860,4860,0
|
|
20231218,161000,569531085,4860,4860,4860,4860,0
|
|
20231218,160900,569531085,4860,4860,4860,4860,0
|
|
20231218,160800,569531085,4860,4860,4860,4860,0
|
|
20231218,160700,569531085,4860,4860,4860,4860,0
|
|
20231218,160600,569531085,4860,4860,4860,4860,0
|
|
20231218,160500,569531085,4860,4860,4860,4860,0
|
|
20231218,160400,569531085,4860,4860,4860,4860,0
|
|
20231218,160300,569531085,4860,4860,4860,4860,0
|
|
20231218,160200,569531085,4860,4860,4860,4860,0
|
|
20231218,160100,569531085,4860,4860,4860,4860,0
|
|
20231218,160000,569531085,4860,4860,4860,4860,0
|
|
20231218,155900,569531085,4860,4860,4860,4860,0
|
|
20231218,155800,569531085,4860,4860,4860,4860,0
|
|
20231218,155700,569531085,4860,4860,4860,4860,0
|
|
20231218,155600,569531085,4860,4860,4860,4860,0
|
|
20231218,155500,569531085,4860,4860,4860,4860,0
|
|
20231218,155400,569531085,4860,4860,4860,4860,0
|
|
20231218,155300,569531085,4860,4860,4860,4860,0
|
|
20231218,155200,569531085,4860,4860,4860,4860,0
|
|
20231218,155100,569531085,4860,4860,4860,4860,0
|
|
20231218,155000,569531085,4860,4860,4860,4860,0
|
|
20231218,154900,569531085,4860,4860,4860,4860,0
|
|
20231218,154800,569531085,4860,4860,4860,4860,0
|
|
20231218,154700,569531085,4860,4860,4860,4860,0
|
|
20231218,154600,569531085,4860,4860,4860,4860,0
|
|
20231218,154500,569531085,4860,4860,4860,4860,0
|
|
20231218,154400,569531085,4860,4860,4860,4860,4965
|
|
20231218,154300,569531085,4860,4860,4860,4860,0
|
|
20231218,154200,569531085,4860,4860,4860,4860,0
|
|
20231218,154100,569531085,4860,4860,4860,4860,0
|
|
20231218,154000,569531085,4860,4860,4860,4860,0
|
|
20231218,153900,569531085,4860,4860,4860,4860,0
|
|
20231218,153800,569531085,4860,4860,4860,4860,0
|
|
20231218,153700,569531085,4860,4860,4860,4860,0
|
|
20231218,153600,569531085,4860,4860,4860,4860,0
|
|
20231218,153500,569531085,4860,4860,4860,4860,0
|
|
20231218,153400,569531085,4860,4860,4860,4860,0
|
|
20231218,153300,569531085,4860,4860,4860,4860,0
|
|
20231218,153200,569531085,4860,4860,4860,4860,0
|
|
20231218,153100,569531085,4860,4860,4860,4860,0
|
|
20231218,153000,569531085,4860,4860,4860,4860,4965
|
|
20231218,152900,545401185,4870,4870,4870,4870,0
|
|
20231218,152800,545401185,4870,4870,4870,4870,0
|
|
20231218,152700,545401185,4870,4870,4870,4870,0
|
|
20231218,152600,545401185,4870,4870,4870,4870,0
|
|
20231218,152500,545401185,4870,4870,4870,4870,0
|
|
20231218,152400,545401185,4870,4870,4870,4870,0
|
|
20231218,152300,545401185,4870,4870,4870,4870,0
|
|
20231218,152200,545401185,4870,4870,4870,4870,0
|
|
20231218,152100,545401185,4870,4870,4870,4870,0
|
|
20231218,152000,545401185,4870,4870,4870,4870,0
|
|
20231218,151900,545401185,4870,4870,4870,4870,105
|
|
20231218,151800,544889835,4865,4865,4865,4865,14
|
|
20231218,151700,544821725,4865,4875,4875,4865,348
|
|
20231218,151600,543126650,4875,4875,4875,4870,524
|
|
20231218,151500,540573135,4870,4870,4870,4870,50
|
|
20231218,151400,540329635,4870,4865,4870,4865,423
|
|
20231218,151300,538269675,4865,4860,4865,4860,8
|
|
20231218,151200,538230780,4860,4860,4860,4860,0
|
|
20231218,151100,538230780,4860,4860,4860,4860,0
|
|
20231218,151000,538230780,4860,4865,4865,4860,232
|
|
20231218,150900,537103250,4865,4875,4875,4855,4014
|
|
20231218,150800,517613640,4860,4865,4875,4860,1523
|
|
20231218,150700,510209175,4875,4865,4875,4865,50
|
|
20231218,150600,509965825,4865,4870,4870,4865,745
|
|
20231218,150500,506337990,4875,4875,4875,4875,92
|
|
20231218,150400,505889490,4870,4870,4870,4870,0
|
|
20231218,150300,505889490,4870,4870,4870,4870,0
|
|
20231218,150200,505889490,4870,4870,4870,4870,0
|
|
20231218,150100,505889490,4870,4870,4870,4870,0
|
|
20231218,150000,505889490,4870,4870,4870,4870,707
|
|
20231218,145900,502446400,4870,4870,4870,4870,3
|
|
20231218,145800,502431790,4870,4870,4870,4870,43
|
|
20231218,145700,502222380,4880,4880,4880,4880,0
|
|
20231218,145600,502222380,4880,4880,4880,4880,100
|
|
20231218,145500,501734380,4880,4870,4880,4870,3
|
|
20231218,145400,501719750,4880,4880,4880,4880,10
|
|
20231218,145300,501670950,4880,4880,4880,4880,1
|
|
20231218,145200,501666070,4870,4870,4870,4870,0
|
|
20231218,145100,501666070,4870,4875,4875,4870,1200
|
|
20231218,145000,495818230,4880,4875,4880,4875,515
|
|
20231218,144900,493305105,4880,4880,4880,4880,3
|
|
20231218,144800,493290465,4880,4870,4880,4870,3
|
|
20231218,144700,493275835,4875,4875,4875,4875,0
|
|
20231218,144600,493275835,4875,4875,4875,4875,0
|
|
20231218,144500,493275835,4875,4875,4875,4875,67
|
|
20231218,144400,492949210,4875,4875,4875,4875,5
|
|
20231218,144300,492924835,4870,4880,4880,4870,21
|
|
20231218,144200,492822555,4870,4870,4870,4870,0
|
|
20231218,144100,492822555,4870,4870,4870,4870,2
|
|
20231218,144000,492812815,4870,4870,4870,4870,200
|
|
20231218,143900,491838815,4870,4880,4880,4870,43
|
|
20231218,143800,491629075,4880,4880,4880,4880,1
|
|
20231218,143700,491624195,4880,4870,4880,4870,95
|
|
20231218,143600,491161015,4870,4870,4870,4870,1000
|
|
20231218,143500,486291015,4880,4880,4880,4880,51
|
|
20231218,143400,486042135,4870,4870,4870,4870,32
|
|
20231218,143300,485886295,4870,4860,4870,4855,70
|
|
20231218,143200,485545645,4875,4870,4875,4870,20
|
|
20231218,143100,485448150,4880,4880,4880,4880,0
|
|
20231218,143000,485448150,4880,4880,4880,4880,1
|
|
20231218,142900,485443270,4880,4880,4880,4880,0
|
|
20231218,142800,485443270,4880,4875,4880,4855,4194
|
|
20231218,142700,465038645,4880,4880,4880,4880,279
|
|
20231218,142600,463677125,4880,4885,4885,4880,180
|
|
20231218,142500,462797975,4880,4880,4880,4880,0
|
|
20231218,142400,462797975,4880,4880,4880,4880,33
|
|
20231218,142300,462636935,4885,4885,4885,4885,0
|
|
20231218,142200,462636935,4885,4880,4885,4880,29
|
|
20231218,142100,462495410,4880,4880,4880,4880,6
|
|
20231218,142000,462466130,4870,4880,4880,4870,7
|
|
20231218,141900,462431990,4880,4880,4880,4880,0
|
|
20231218,141800,462431990,4880,4880,4880,4880,90
|
|
20231218,141700,461992790,4880,4870,4880,4870,42
|
|
20231218,141600,461788240,4870,4870,4870,4870,55
|
|
20231218,141500,461520390,4870,4870,4870,4870,205
|
|
20231218,141400,460522040,4870,4870,4870,4870,0
|
|
20231218,141300,460522040,4870,4870,4870,4870,9
|
|
20231218,141200,460478210,4870,4870,4870,4870,0
|
|
20231218,141100,460478210,4870,4870,4870,4870,215
|
|
20231218,141000,459431160,4870,4870,4870,4870,1000
|
|
20231218,140900,454561160,4870,4870,4870,4870,60
|
|
20231218,140800,454268960,4870,4870,4870,4870,0
|
|
20231218,140700,454268960,4870,4870,4870,4870,0
|
|
20231218,140600,454268960,4870,4870,4870,4870,1
|
|
20231218,140500,454264090,4865,4880,4880,4865,512
|
|
20231218,140400,451770810,4880,4880,4880,4880,50
|
|
20231218,140300,451526810,4880,4880,4880,4880,1
|
|
20231218,140200,451521930,4880,4880,4880,4880,0
|
|
20231218,140100,451521930,4880,4885,4885,4880,8
|
|
20231218,140000,451482865,4885,4885,4885,4885,5
|
|
20231218,135900,451458440,4880,4880,4880,4880,0
|
|
20231218,135800,451458440,4880,4880,4880,4880,49
|
|
20231218,135700,451219320,4880,4880,4880,4880,0
|
|
20231218,135600,451219320,4880,4880,4880,4880,0
|
|
20231218,135500,451219320,4880,4880,4880,4880,1
|
|
20231218,135400,451214440,4870,4870,4870,4870,108
|
|
20231218,135300,450688480,4870,4870,4870,4870,41
|
|
20231218,135200,450488810,4870,4870,4870,4870,0
|
|
20231218,135100,450488810,4870,4870,4870,4870,0
|
|
20231218,135000,450488810,4870,4870,4870,4870,3867
|
|
20231218,134900,431656520,4870,4885,4885,4870,429
|
|
20231218,134800,429561605,4885,4885,4885,4885,0
|
|
20231218,134700,429561605,4885,4880,4885,4875,106
|
|
20231218,134600,429044395,4880,4860,4880,4860,1990
|
|
20231218,134500,419362290,4870,4870,4870,4870,0
|
|
20231218,134400,419362290,4870,4870,4870,4870,10
|
|
20231218,134300,419313590,4860,4865,4865,4860,194
|
|
20231218,134200,418370745,4860,4870,4870,4860,101
|
|
20231218,134100,417878885,4870,4870,4870,4870,0
|
|
20231218,134000,417878885,4870,4860,4870,4860,621
|
|
20231218,133900,414860615,4870,4870,4870,4870,10
|
|
20231218,133800,414811915,4870,4870,4870,4870,10
|
|
20231218,133700,414763215,4870,4860,4870,4860,201
|
|
20231218,133600,413786345,4860,4860,4860,4860,1
|
|
20231218,133500,413781485,4860,4865,4865,4860,690
|
|
20231218,133400,410427730,4865,4865,4865,4865,335
|
|
20231218,133300,408797955,4860,4860,4860,4860,100
|
|
20231218,133200,408311955,4860,4860,4860,4860,57
|
|
20231218,133100,408034935,4860,4860,4860,4860,77
|
|
20231218,133000,407660715,4860,4860,4860,4860,80
|
|
20231218,132900,407271915,4860,4860,4860,4860,344
|
|
20231218,132800,405600075,4865,4865,4865,4865,200
|
|
20231218,132700,404627075,4865,4865,4865,4865,0
|
|
20231218,132600,404627075,4865,4865,4865,4865,465
|
|
20231218,132500,402364850,4865,4865,4865,4865,0
|
|
20231218,132400,402364850,4865,4865,4865,4865,0
|
|
20231218,132300,402364850,4865,4865,4865,4865,195
|
|
20231218,132200,401416175,4865,4865,4865,4865,394
|
|
20231218,132100,399499365,4865,4865,4865,4865,1
|
|
20231218,132000,399494500,4860,4860,4860,4860,0
|
|
20231218,131900,399494500,4860,4865,4865,4860,42
|
|
20231218,131800,399290180,4860,4865,4865,4860,101
|
|
20231218,131700,398798820,4865,4865,4865,4865,1289
|
|
20231218,131600,392527835,4870,4870,4870,4870,0
|
|
20231218,131500,392527835,4870,4870,4870,4870,1
|
|
20231218,131400,392522965,4865,4865,4865,4865,87
|
|
20231218,131300,392099710,4870,4870,4870,4870,0
|
|
20231218,131200,392099710,4870,4870,4870,4870,1
|
|
20231218,131100,392094840,4870,4870,4870,4870,0
|
|
20231218,131000,392094840,4870,4870,4870,4870,47
|
|
20231218,130900,391865950,4870,4870,4870,4870,121
|
|
20231218,130800,391276680,4870,4870,4870,4870,1
|
|
20231218,130700,391271810,4870,4870,4870,4870,0
|
|
20231218,130600,391271810,4870,4870,4870,4870,0
|
|
20231218,130500,391271810,4870,4870,4870,4870,85
|
|
20231218,130400,390857860,4870,4870,4870,4870,15
|
|
20231218,130300,390784810,4870,4870,4870,4870,994
|
|
20231218,130200,385944030,4870,4870,4870,4870,6
|
|
20231218,130100,385914810,4865,4865,4865,4865,10
|
|
20231218,130000,385866160,4865,4865,4865,4865,0
|
|
20231218,125900,385866160,4865,4880,4880,4865,766
|
|
20231218,125800,382136870,4885,4885,4885,4885,0
|
|
20231218,125700,382136870,4885,4880,4885,4880,860
|
|
20231218,125600,377940065,4860,4875,4875,4860,3501
|
|
20231218,125500,360898170,4875,4875,4875,4875,72
|
|
20231218,125400,360547170,4875,4875,4875,4875,400
|
|
20231218,125300,358597170,4870,4870,4870,4870,3
|
|
20231218,125200,358582560,4870,4870,4870,4870,280
|
|
20231218,125100,357218960,4875,4875,4875,4875,30
|
|
20231218,125000,357072710,4875,4875,4875,4875,0
|
|
20231218,124900,357072710,4875,4870,4875,4870,201
|
|
20231218,124800,356093835,4870,4870,4870,4870,0
|
|
20231218,124700,356093835,4870,4870,4870,4870,1
|
|
20231218,124600,356088965,4870,4870,4870,4870,100
|
|
20231218,124500,355601965,4870,4870,4870,4870,351
|
|
20231218,124400,353892595,4870,4870,4870,4870,0
|
|
20231218,124300,353892595,4870,4870,4870,4870,222
|
|
20231218,124200,352811455,4875,4875,4875,4875,10
|
|
20231218,124100,352762705,4875,4875,4875,4875,0
|
|
20231218,124000,352762705,4875,4875,4875,4875,1
|
|
20231218,123900,352757830,4870,4870,4870,4870,53
|
|
20231218,123800,352499720,4875,4875,4875,4875,0
|
|
20231218,123700,352499720,4875,4875,4875,4875,1
|
|
20231218,123600,352494845,4870,4870,4870,4870,2
|
|
20231218,123500,352485105,4875,4875,4875,4875,1
|
|
20231218,123400,352480230,4870,4870,4875,4870,504
|
|
20231218,123300,350025745,4875,4875,4875,4875,1
|
|
20231218,123200,350020870,4870,4870,4870,4870,500
|
|
20231218,123100,347585870,4875,4875,4875,4875,20
|
|
20231218,123000,347488370,4875,4875,4875,4875,90
|
|
20231218,122900,347049620,4875,4875,4875,4875,0
|
|
20231218,122800,347049620,4875,4875,4875,4875,0
|
|
20231218,122700,347049620,4875,4875,4875,4875,0
|
|
20231218,122600,347049620,4875,4875,4875,4875,51
|
|
20231218,122500,346800995,4875,4875,4875,4875,590
|
|
20231218,122400,343924745,4875,4875,4875,4875,1
|
|
20231218,122300,343919870,4860,4870,4875,4860,117
|
|
20231218,122200,343350115,4860,4860,4860,4860,60
|
|
20231218,122100,343058515,4870,4870,4870,4870,10
|
|
20231218,122000,343009815,4870,4865,4870,4865,201
|
|
20231218,121900,342031945,4865,4865,4865,4865,4
|
|
20231218,121800,342012485,4865,4865,4865,4865,0
|
|
20231218,121700,342012485,4865,4865,4865,4865,0
|
|
20231218,121600,342012485,4865,4860,4865,4860,1800
|
|
20231218,121500,333264480,4860,4865,4870,4860,440
|
|
20231218,121400,331123885,4870,4870,4870,4870,0
|
|
20231218,121300,331123885,4870,4870,4870,4870,0
|
|
20231218,121200,331123885,4870,4870,4870,4870,1
|
|
20231218,121100,331119015,4870,4870,4870,4870,21
|
|
20231218,121000,331016745,4870,4870,4870,4870,0
|
|
20231218,120900,331016745,4870,4870,4870,4870,1
|
|
20231218,120800,331011875,4870,4870,4870,4870,50
|
|
20231218,120700,330768375,4875,4875,4875,4875,0
|
|
20231218,120600,330768375,4875,4875,4875,4875,2
|
|
20231218,120500,330758625,4875,4875,4875,4875,1
|
|
20231218,120400,330753750,4875,4875,4875,4875,1
|
|
20231218,120300,330748875,4875,4875,4875,4875,1
|
|
20231218,120200,330744000,4870,4870,4870,4870,259
|
|
20231218,120100,329482670,4875,4875,4875,4875,2
|
|
20231218,120000,329472920,4875,4875,4875,4875,2
|
|
20231218,115900,329463170,4875,4875,4875,4875,0
|
|
20231218,115800,329463170,4875,4870,4875,4870,45
|
|
20231218,115700,329244015,4870,4870,4870,4865,5
|
|
20231218,115600,329219670,4865,4865,4865,4865,52
|
|
20231218,115500,328966690,4865,4865,4865,4865,50
|
|
20231218,115400,328723440,4870,4870,4870,4870,1
|
|
20231218,115300,328718570,4870,4870,4870,4870,2
|
|
20231218,115200,328708830,4865,4860,4865,4860,69
|
|
20231218,115100,328373485,4860,4860,4860,4860,322
|
|
20231218,115000,326808565,4865,4865,4865,4865,33
|
|
20231218,114900,326648020,4865,4865,4865,4865,0
|
|
20231218,114800,326648020,4865,4865,4865,4865,0
|
|
20231218,114700,326648020,4865,4865,4865,4865,0
|
|
20231218,114600,326648020,4865,4865,4865,4865,122
|
|
20231218,114500,326054490,4865,4865,4865,4865,120
|
|
20231218,114400,325470690,4865,4865,4865,4865,40
|
|
20231218,114300,325276090,4865,4865,4865,4865,1389
|
|
20231218,114200,318518605,4865,4865,4865,4865,300
|
|
20231218,114100,317059105,4865,4870,4870,4865,157
|
|
20231218,114000,316294795,4875,4875,4875,4875,0
|
|
20231218,113900,316294795,4875,4875,4875,4875,0
|
|
20231218,113800,316294795,4875,4875,4875,4875,0
|
|
20231218,113700,316294795,4875,4875,4875,4875,0
|
|
20231218,113600,316294795,4875,4875,4875,4875,0
|
|
20231218,113500,316294795,4875,4875,4875,4875,1
|
|
20231218,113400,316289920,4865,4865,4865,4865,0
|
|
20231218,113300,316289920,4865,4865,4865,4865,4
|
|
20231218,113200,316270460,4865,4870,4870,4865,1119
|
|
20231218,113100,310826325,4880,4870,4880,4870,5
|
|
20231218,113000,310801965,4870,4865,4870,4865,296
|
|
20231218,112900,309361875,4870,4870,4870,4870,86
|
|
20231218,112800,308943055,4870,4870,4870,4870,500
|
|
20231218,112700,306508055,4870,4870,4870,4870,31
|
|
20231218,112600,306357085,4880,4875,4880,4875,100
|
|
20231218,112500,305869410,4870,4875,4875,4870,176
|
|
20231218,112400,305012260,4875,4875,4875,4875,3
|
|
20231218,112300,304997635,4875,4875,4875,4875,3
|
|
20231218,112200,304983010,4875,4875,4875,4875,4
|
|
20231218,112100,304963510,4875,4875,4875,4870,318
|
|
20231218,112000,303413830,4875,4875,4875,4875,4
|
|
20231218,111900,303394330,4875,4875,4875,4875,124
|
|
20231218,111800,302789830,4875,4875,4875,4875,66
|
|
20231218,111700,302468080,4875,4875,4875,4875,2
|
|
20231218,111600,302458330,4875,4875,4875,4875,214
|
|
20231218,111500,301415080,4875,4875,4875,4875,0
|
|
20231218,111400,301415080,4875,4875,4875,4875,4
|
|
20231218,111300,301395580,4875,4875,4875,4870,138
|
|
20231218,111200,300723005,4870,4870,4870,4870,1
|
|
20231218,111100,300718135,4870,4870,4870,4870,151
|
|
20231218,111000,299982765,4875,4875,4875,4875,200
|
|
20231218,110900,299007765,4875,4875,4875,4875,0
|
|
20231218,110800,299007765,4875,4875,4875,4875,20
|
|
20231218,110700,298910265,4875,4875,4875,4875,30
|
|
20231218,110600,298764015,4875,4875,4875,4875,1
|
|
20231218,110500,298759140,4875,4870,4875,4870,401
|
|
20231218,110400,296804270,4875,4870,4875,4870,1001
|
|
20231218,110300,291929395,4870,4870,4870,4870,630
|
|
20231218,110200,288861295,4880,4880,4880,4880,2
|
|
20231218,110100,288851535,4870,4870,4870,4870,26
|
|
20231218,110000,288724915,4870,4880,4880,4870,301
|
|
20231218,105900,287257035,4870,4875,4880,4870,1172
|
|
20231218,105800,281544245,4875,4875,4875,4875,76
|
|
20231218,105700,281173745,4870,4875,4875,4870,680
|
|
20231218,105600,277860845,4870,4875,4875,4870,252
|
|
20231218,105500,276632935,4880,4880,4880,4880,2512
|
|
20231218,105400,264374375,4880,4880,4880,4880,1000
|
|
20231218,105300,259494375,4885,4885,4885,4885,447
|
|
20231218,105200,257310780,4890,4885,4890,4885,645
|
|
20231218,105100,254159915,4885,4890,4890,4885,1006
|
|
20231218,105000,249240605,4890,4890,4890,4890,10
|
|
20231218,104900,249191705,4890,4890,4890,4890,50
|
|
20231218,104800,248947205,4885,4890,4890,4885,424
|
|
20231218,104700,246875955,4890,4885,4890,4885,321
|
|
20231218,104600,245307620,4885,4890,4890,4885,200
|
|
20231218,104500,244329625,4895,4895,4895,4895,0
|
|
20231218,104400,244329625,4895,4895,4895,4895,0
|
|
20231218,104300,244329625,4895,4895,4895,4895,1
|
|
20231218,104200,244324730,4890,4895,4895,4890,849
|
|
20231218,104100,240172710,4890,4890,4890,4890,74
|
|
20231218,104000,239810850,4890,4890,4890,4890,5
|
|
20231218,103900,239786400,4880,4880,4880,4880,0
|
|
20231218,103800,239786400,4880,4880,4880,4880,0
|
|
20231218,103700,239786400,4880,4890,4895,4880,101
|
|
20231218,103600,239292120,4895,4870,4895,4870,21
|
|
20231218,103500,239189365,4890,4890,4900,4890,155
|
|
20231218,103400,238431385,4900,4905,4905,4900,296
|
|
20231218,103300,236980980,4905,4900,4905,4890,1057
|
|
20231218,103200,231801700,4910,4910,4910,4900,333
|
|
20231218,103100,230167180,4905,4870,4905,4870,7340
|
|
20231218,103000,194291905,4870,4870,4870,4870,0
|
|
20231218,102900,194291905,4870,4865,4870,4865,81
|
|
20231218,102800,193897440,4875,4875,4875,4875,0
|
|
20231218,102700,193897440,4875,4870,4875,4870,116
|
|
20231218,102600,193332210,4870,4870,4870,4870,60
|
|
20231218,102500,193040010,4875,4875,4875,4875,0
|
|
20231218,102400,193040010,4875,4875,4875,4875,0
|
|
20231218,102300,193040010,4875,4875,4875,4875,0
|
|
20231218,102200,193040010,4875,4875,4875,4875,3
|
|
20231218,102100,193025385,4875,4875,4875,4875,0
|
|
20231218,102000,193025385,4875,4870,4875,4870,1968
|
|
20231218,101900,183439485,4870,4870,4870,4870,2
|
|
20231218,101800,183429745,4855,4865,4865,4855,384
|
|
20231218,101700,181563805,4860,4860,4860,4860,661
|
|
20231218,101600,178351345,4860,4860,4860,4860,0
|
|
20231218,101500,178351345,4860,4860,4860,4860,0
|
|
20231218,101400,178351345,4860,4860,4860,4860,45
|
|
20231218,101300,178132645,4860,4860,4860,4860,12
|
|
20231218,101200,178074325,4860,4860,4860,4860,100
|
|
20231218,101100,177588325,4865,4860,4865,4860,95
|
|
20231218,101000,177126600,4860,4860,4860,4860,247
|
|
20231218,100900,175926180,4865,4865,4865,4865,56
|
|
20231218,100800,175653740,4865,4865,4865,4865,70
|
|
20231218,100700,175313190,4870,4870,4870,4870,1
|
|
20231218,100600,175308320,4870,4865,4870,4865,10
|
|
20231218,100500,175259665,4865,4865,4865,4865,1
|
|
20231218,100400,175254800,4865,4865,4865,4865,1
|
|
20231218,100300,175249935,4870,4870,4870,4870,0
|
|
20231218,100200,175249935,4870,4860,4870,4860,492
|
|
20231218,100100,172858795,4860,4860,4860,4860,388
|
|
20231218,100000,170973115,4855,4855,4855,4855,202
|
|
20231218,095900,169992405,4855,4855,4855,4855,0
|
|
20231218,095800,169992405,4855,4860,4860,4855,588
|
|
20231218,095700,167136285,4860,4860,4860,4860,0
|
|
20231218,095600,167136285,4860,4860,4860,4860,0
|
|
20231218,095500,167136285,4860,4860,4860,4860,0
|
|
20231218,095400,167136285,4860,4870,4870,4860,65
|
|
20231218,095300,166820235,4855,4855,4855,4855,0
|
|
20231218,095200,166820235,4855,4855,4855,4855,1
|
|
20231218,095100,166815380,4855,4860,4860,4855,110
|
|
20231218,095000,166280830,4860,4860,4860,4860,359
|
|
20231218,094900,164536090,4870,4870,4870,4870,0
|
|
20231218,094800,164536090,4870,4865,4870,4860,1170
|
|
20231218,094700,158847475,4865,4870,4870,4865,404
|
|
20231218,094600,156880000,4875,4875,4875,4875,51
|
|
20231218,094500,156631375,4875,4870,4875,4870,666
|
|
20231218,094400,153386090,4870,4870,4875,4870,526
|
|
20231218,094300,150824450,4870,4870,4870,4870,6
|
|
20231218,094200,150795230,4870,4875,4875,4870,31
|
|
20231218,094100,150644255,4875,4875,4875,4865,898
|
|
20231218,094000,146274385,4870,4880,4880,4870,184
|
|
20231218,093900,145377380,4875,4870,4875,4870,65
|
|
20231218,093800,145060555,4875,4870,4875,4870,649
|
|
20231218,093700,141897695,4870,4870,4870,4865,333
|
|
20231218,093600,140275995,4870,4875,4875,4870,534
|
|
20231218,093500,137675315,4870,4875,4875,4870,369
|
|
20231218,093400,135877250,4880,4870,4880,4870,1005
|
|
20231218,093300,130979185,4870,4870,4875,4870,1574
|
|
20231218,093200,123311045,4870,4870,4870,4870,305
|
|
20231218,093100,121825695,4870,4870,4870,4870,100
|
|
20231218,093000,121338695,4870,4870,4870,4870,33
|
|
20231218,092900,121177985,4865,4865,4865,4865,586
|
|
20231218,092800,118327095,4865,4860,4865,4850,73
|
|
20231218,092700,117972885,4840,4855,4855,4840,223
|
|
20231218,092600,116892435,4855,4855,4875,4855,343
|
|
20231218,092500,115222275,4855,4855,4855,4855,400
|
|
20231218,092400,113280275,4855,4860,4860,4835,1214
|
|
20231218,092300,107393815,4865,4865,4865,4865,2
|
|
20231218,092200,107384085,4855,4850,4865,4835,2092
|
|
20231218,092100,97213985,4845,4845,4845,4845,240
|
|
20231218,092000,96051185,4835,4840,4845,4835,274
|
|
20231218,091900,94724005,4840,4840,4840,4840,102
|
|
20231218,091800,94230325,4845,4840,4845,4835,1001
|
|
20231218,091700,89389685,4840,4855,4860,4840,60
|
|
20231218,091600,89099090,4860,4860,4860,4850,85
|
|
20231218,091500,88686000,4860,4860,4860,4860,0
|
|
20231218,091400,88686000,4860,4840,4860,4825,355
|
|
20231218,091300,86969695,4840,4860,4860,4820,1498
|
|
20231218,091200,79742135,4860,4855,4860,4830,1440
|
|
20231218,091100,72769505,4850,4850,4860,4830,4107
|
|
20231218,091000,52901495,4840,4860,4865,4840,2400
|
|
20231218,090900,41274950,4865,4865,4865,4865,32
|
|
20231218,090800,41119270,4865,4855,4865,4850,1203
|
|
20231218,090700,35268665,4855,4865,4875,4855,666
|
|
20231218,090600,32024815,4870,4875,4875,4855,202
|
|
20231218,090500,31043740,4875,4865,4875,4855,525
|
|
20231218,090400,28489745,4865,4850,4865,4850,308
|
|
20231218,090300,26993400,4835,4835,4835,4835,0
|
|
20231218,090200,26993400,4835,4850,4850,4835,1367
|
|
20231218,090100,20371220,4850,4850,4860,4850,1967
|
|
20231218,090000,10831040,4855,4870,4870,4855,2225
|