682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201900,253826460,7000,7000,7000,7000,610
|
|
20231218,201800,253826460,7000,7000,7000,7000,0
|
|
20231218,201700,253826460,7000,7000,7000,7000,0
|
|
20231218,201600,253826460,7000,7000,7000,7000,0
|
|
20231218,201500,253826460,7000,7000,7000,7000,0
|
|
20231218,201400,253826460,7000,7000,7000,7000,0
|
|
20231218,201300,253826460,7000,7000,7000,7000,0
|
|
20231218,201200,253826460,7000,7000,7000,7000,0
|
|
20231218,201100,253826460,7000,7000,7000,7000,0
|
|
20231218,201000,253826460,7000,7000,7000,7000,0
|
|
20231218,200900,253826460,7000,7000,7000,7000,0
|
|
20231218,200800,253826460,7000,7000,7000,7000,0
|
|
20231218,200700,253826460,7000,7000,7000,7000,0
|
|
20231218,200600,253826460,7000,7000,7000,7000,0
|
|
20231218,200500,253826460,7000,7000,7000,7000,0
|
|
20231218,200400,253826460,7000,7000,7000,7000,0
|
|
20231218,200300,253826460,7000,7000,7000,7000,0
|
|
20231218,200200,253826460,7000,7000,7000,7000,0
|
|
20231218,200100,253826460,7000,7000,7000,7000,0
|
|
20231218,200000,253826460,7000,7000,7000,7000,0
|
|
20231218,195900,253826460,7000,7000,7000,7000,0
|
|
20231218,195800,253826460,7000,7000,7000,7000,0
|
|
20231218,195700,253826460,7000,7000,7000,7000,0
|
|
20231218,195600,253826460,7000,7000,7000,7000,0
|
|
20231218,195500,253826460,7000,7000,7000,7000,0
|
|
20231218,195400,253826460,7000,7000,7000,7000,0
|
|
20231218,195300,253826460,7000,7000,7000,7000,0
|
|
20231218,195200,253826460,7000,7000,7000,7000,0
|
|
20231218,195100,253826460,7000,7000,7000,7000,0
|
|
20231218,195000,253826460,7000,7000,7000,7000,0
|
|
20231218,194900,253826460,7000,7000,7000,7000,610
|
|
20231218,194800,253826460,7000,7000,7000,7000,0
|
|
20231218,194700,253826460,7000,7000,7000,7000,0
|
|
20231218,194600,253826460,7000,7000,7000,7000,0
|
|
20231218,194500,253826460,7000,7000,7000,7000,0
|
|
20231218,194400,253826460,7000,7000,7000,7000,0
|
|
20231218,194300,253826460,7000,7000,7000,7000,0
|
|
20231218,194200,253826460,7000,7000,7000,7000,0
|
|
20231218,194100,253826460,7000,7000,7000,7000,0
|
|
20231218,194000,253826460,7000,7000,7000,7000,0
|
|
20231218,193900,253826460,7000,7000,7000,7000,0
|
|
20231218,193800,253826460,7000,7000,7000,7000,0
|
|
20231218,193700,253826460,7000,7000,7000,7000,0
|
|
20231218,193600,253826460,7000,7000,7000,7000,0
|
|
20231218,193500,253826460,7000,7000,7000,7000,0
|
|
20231218,193400,253826460,7000,7000,7000,7000,0
|
|
20231218,193300,253826460,7000,7000,7000,7000,0
|
|
20231218,193200,253826460,7000,7000,7000,7000,0
|
|
20231218,193100,253826460,7000,7000,7000,7000,0
|
|
20231218,193000,253826460,7000,7000,7000,7000,0
|
|
20231218,192900,253826460,7000,7000,7000,7000,0
|
|
20231218,192800,253826460,7000,7000,7000,7000,0
|
|
20231218,192700,253826460,7000,7000,7000,7000,0
|
|
20231218,192600,253826460,7000,7000,7000,7000,0
|
|
20231218,192500,253826460,7000,7000,7000,7000,0
|
|
20231218,192400,253826460,7000,7000,7000,7000,0
|
|
20231218,192300,253826460,7000,7000,7000,7000,0
|
|
20231218,192200,253826460,7000,7000,7000,7000,0
|
|
20231218,192100,253826460,7000,7000,7000,7000,0
|
|
20231218,192000,253826460,7000,7000,7000,7000,0
|
|
20231218,191900,253826460,7000,7000,7000,7000,610
|
|
20231218,191800,253826460,7000,7000,7000,7000,0
|
|
20231218,191700,253826460,7000,7000,7000,7000,0
|
|
20231218,191600,253826460,7000,7000,7000,7000,0
|
|
20231218,191500,253826460,7000,7000,7000,7000,0
|
|
20231218,191400,253826460,7000,7000,7000,7000,0
|
|
20231218,191300,253826460,7000,7000,7000,7000,0
|
|
20231218,191200,253826460,7000,7000,7000,7000,0
|
|
20231218,191100,253826460,7000,7000,7000,7000,0
|
|
20231218,191000,253826460,7000,7000,7000,7000,0
|
|
20231218,190900,253826460,7000,7000,7000,7000,0
|
|
20231218,190800,253826460,7000,7000,7000,7000,0
|
|
20231218,190700,253826460,7000,7000,7000,7000,0
|
|
20231218,190600,253826460,7000,7000,7000,7000,0
|
|
20231218,190500,253826460,7000,7000,7000,7000,0
|
|
20231218,190400,253826460,7000,7000,7000,7000,0
|
|
20231218,190300,253826460,7000,7000,7000,7000,0
|
|
20231218,190200,253826460,7000,7000,7000,7000,0
|
|
20231218,190100,253826460,7000,7000,7000,7000,0
|
|
20231218,190000,253826460,7000,7000,7000,7000,0
|
|
20231218,185900,253826460,7000,7000,7000,7000,0
|
|
20231218,185800,253826460,7000,7000,7000,7000,0
|
|
20231218,185700,253826460,7000,7000,7000,7000,0
|
|
20231218,185600,253826460,7000,7000,7000,7000,0
|
|
20231218,185500,253826460,7000,7000,7000,7000,0
|
|
20231218,185400,253826460,7000,7000,7000,7000,0
|
|
20231218,185300,253826460,7000,7000,7000,7000,0
|
|
20231218,185200,253826460,7000,7000,7000,7000,0
|
|
20231218,185100,253826460,7000,7000,7000,7000,0
|
|
20231218,185000,253826460,7000,7000,7000,7000,0
|
|
20231218,184900,253826460,7000,7000,7000,7000,610
|
|
20231218,184800,253826460,7000,7000,7000,7000,0
|
|
20231218,184700,253826460,7000,7000,7000,7000,0
|
|
20231218,184600,253826460,7000,7000,7000,7000,0
|
|
20231218,184500,253826460,7000,7000,7000,7000,0
|
|
20231218,184400,253826460,7000,7000,7000,7000,0
|
|
20231218,184300,253826460,7000,7000,7000,7000,0
|
|
20231218,184200,253826460,7000,7000,7000,7000,0
|
|
20231218,184100,253826460,7000,7000,7000,7000,0
|
|
20231218,184000,253826460,7000,7000,7000,7000,0
|
|
20231218,183900,253826460,7000,7000,7000,7000,0
|
|
20231218,183800,253826460,7000,7000,7000,7000,0
|
|
20231218,183700,253826460,7000,7000,7000,7000,0
|
|
20231218,183600,253826460,7000,7000,7000,7000,0
|
|
20231218,183500,253826460,7000,7000,7000,7000,0
|
|
20231218,183400,253826460,7000,7000,7000,7000,0
|
|
20231218,183300,253826460,7000,7000,7000,7000,0
|
|
20231218,183200,253826460,7000,7000,7000,7000,0
|
|
20231218,183100,253826460,7000,7000,7000,7000,0
|
|
20231218,183000,253826460,7000,7000,7000,7000,0
|
|
20231218,182900,253826460,7000,7000,7000,7000,0
|
|
20231218,182800,253826460,7000,7000,7000,7000,0
|
|
20231218,182700,253826460,7000,7000,7000,7000,0
|
|
20231218,182600,253826460,7000,7000,7000,7000,0
|
|
20231218,182500,253826460,7000,7000,7000,7000,0
|
|
20231218,182400,253826460,7000,7000,7000,7000,0
|
|
20231218,182300,253826460,7000,7000,7000,7000,0
|
|
20231218,182200,253826460,7000,7000,7000,7000,0
|
|
20231218,182100,253826460,7000,7000,7000,7000,0
|
|
20231218,182000,253826460,7000,7000,7000,7000,0
|
|
20231218,181900,253826460,7000,7000,7000,7000,610
|
|
20231218,181800,253826460,7000,7000,7000,7000,0
|
|
20231218,181700,253826460,7000,7000,7000,7000,0
|
|
20231218,181600,253826460,7000,7000,7000,7000,0
|
|
20231218,181500,253826460,7000,7000,7000,7000,0
|
|
20231218,181400,253826460,7000,7000,7000,7000,0
|
|
20231218,181300,253826460,7000,7000,7000,7000,0
|
|
20231218,181200,253826460,7000,7000,7000,7000,0
|
|
20231218,181100,253826460,7000,7000,7000,7000,0
|
|
20231218,181000,253826460,7000,7000,7000,7000,0
|
|
20231218,180900,253826460,7000,7000,7000,7000,0
|
|
20231218,180800,253826460,7000,7000,7000,7000,0
|
|
20231218,180700,253826460,7000,7000,7000,7000,0
|
|
20231218,180600,253826460,7000,7000,7000,7000,0
|
|
20231218,180500,253826460,7000,7000,7000,7000,0
|
|
20231218,180400,253826460,7000,7000,7000,7000,0
|
|
20231218,180300,253826460,7000,7000,7000,7000,0
|
|
20231218,180200,253826460,7000,7000,7000,7000,0
|
|
20231218,180100,253826460,7000,7000,7000,7000,0
|
|
20231218,180000,253826460,7000,7000,7000,7000,0
|
|
20231218,175900,253826460,7000,7000,7000,7000,0
|
|
20231218,175800,253826460,7000,7000,7000,7000,0
|
|
20231218,175700,253826460,7000,7000,7000,7000,0
|
|
20231218,175600,253826460,7000,7000,7000,7000,0
|
|
20231218,175500,253826460,7000,7000,7000,7000,0
|
|
20231218,175400,253826460,7000,7000,7000,7000,0
|
|
20231218,175300,253826460,7000,7000,7000,7000,0
|
|
20231218,175200,253826460,7000,7000,7000,7000,0
|
|
20231218,175100,253826460,7000,7000,7000,7000,0
|
|
20231218,175000,253826460,7000,7000,7000,7000,0
|
|
20231218,174900,253826460,7000,7000,7000,7000,610
|
|
20231218,174800,253826460,7000,7000,7000,7000,0
|
|
20231218,174700,253826460,7000,7000,7000,7000,0
|
|
20231218,174600,253826460,7000,7000,7000,7000,0
|
|
20231218,174500,253826460,7000,7000,7000,7000,0
|
|
20231218,174400,253826460,7000,7000,7000,7000,0
|
|
20231218,174300,253826460,7000,7000,7000,7000,0
|
|
20231218,174200,253826460,7000,7000,7000,7000,0
|
|
20231218,174100,253826460,7000,7000,7000,7000,0
|
|
20231218,174000,253826460,7000,7000,7000,7000,0
|
|
20231218,173900,253826460,7000,7000,7000,7000,0
|
|
20231218,173800,253826460,7000,7000,7000,7000,0
|
|
20231218,173700,253826460,7000,7000,7000,7000,0
|
|
20231218,173600,253826460,7000,7000,7000,7000,0
|
|
20231218,173500,253826460,7000,7000,7000,7000,0
|
|
20231218,173400,253826460,7000,7000,7000,7000,0
|
|
20231218,173300,253826460,7000,7000,7000,7000,0
|
|
20231218,173200,253826460,7000,7000,7000,7000,0
|
|
20231218,173100,253826460,7000,7000,7000,7000,0
|
|
20231218,173000,253826460,7000,7000,7000,7000,0
|
|
20231218,172900,253826460,7000,7000,7000,7000,0
|
|
20231218,172800,253826460,7000,7000,7000,7000,0
|
|
20231218,172700,253826460,7000,7000,7000,7000,0
|
|
20231218,172600,253826460,7000,7000,7000,7000,0
|
|
20231218,172500,253826460,7000,7000,7000,7000,0
|
|
20231218,172400,253826460,7000,7000,7000,7000,0
|
|
20231218,172300,253826460,7000,7000,7000,7000,0
|
|
20231218,172200,253826460,7000,7000,7000,7000,0
|
|
20231218,172100,253826460,7000,7000,7000,7000,0
|
|
20231218,172000,253826460,7000,7000,7000,7000,0
|
|
20231218,171900,253826460,7000,7000,7000,7000,610
|
|
20231218,171800,253826460,7000,7000,7000,7000,0
|
|
20231218,171700,253826460,7000,7000,7000,7000,0
|
|
20231218,171600,253826460,7000,7000,7000,7000,0
|
|
20231218,171500,253826460,7000,7000,7000,7000,0
|
|
20231218,171400,253826460,7000,7000,7000,7000,0
|
|
20231218,171300,253826460,7000,7000,7000,7000,0
|
|
20231218,171200,253826460,7000,7000,7000,7000,0
|
|
20231218,171100,253826460,7000,7000,7000,7000,0
|
|
20231218,171000,253826460,7000,7000,7000,7000,0
|
|
20231218,170900,253826460,7000,7000,7000,7000,0
|
|
20231218,170800,253826460,7000,7000,7000,7000,0
|
|
20231218,170700,253826460,7000,7000,7000,7000,0
|
|
20231218,170600,253826460,7000,7000,7000,7000,0
|
|
20231218,170500,253826460,7000,7000,7000,7000,0
|
|
20231218,170400,253826460,7000,7000,7000,7000,0
|
|
20231218,170300,253826460,7000,7000,7000,7000,0
|
|
20231218,170200,253826460,7000,7000,7000,7000,0
|
|
20231218,170100,253826460,7000,7000,7000,7000,0
|
|
20231218,170000,253826460,7000,7000,7000,7000,0
|
|
20231218,165900,253826460,7000,7000,7000,7000,0
|
|
20231218,165800,253826460,7000,7000,7000,7000,0
|
|
20231218,165700,253826460,7000,7000,7000,7000,0
|
|
20231218,165600,253826460,7000,7000,7000,7000,0
|
|
20231218,165500,253826460,7000,7000,7000,7000,0
|
|
20231218,165400,253826460,7000,7000,7000,7000,0
|
|
20231218,165300,253826460,7000,7000,7000,7000,0
|
|
20231218,165200,253826460,7000,7000,7000,7000,0
|
|
20231218,165100,253826460,7000,7000,7000,7000,0
|
|
20231218,165000,253826460,7000,7000,7000,7000,0
|
|
20231218,164900,253826460,7000,7000,7000,7000,610
|
|
20231218,164800,253826460,7000,7000,7000,7000,0
|
|
20231218,164700,253826460,7000,7000,7000,7000,0
|
|
20231218,164600,253826460,7000,7000,7000,7000,0
|
|
20231218,164500,253826460,7000,7000,7000,7000,0
|
|
20231218,164400,253826460,7000,7000,7000,7000,0
|
|
20231218,164300,253826460,7000,7000,7000,7000,0
|
|
20231218,164200,253826460,7000,7000,7000,7000,0
|
|
20231218,164100,253826460,7000,7000,7000,7000,0
|
|
20231218,164000,253826460,7000,7000,7000,7000,0
|
|
20231218,163900,253826460,7000,7000,7000,7000,0
|
|
20231218,163800,253826460,7000,7000,7000,7000,0
|
|
20231218,163700,253826460,7000,7000,7000,7000,0
|
|
20231218,163600,253826460,7000,7000,7000,7000,0
|
|
20231218,163500,253826460,7000,7000,7000,7000,0
|
|
20231218,163400,253826460,7000,7000,7000,7000,0
|
|
20231218,163300,253826460,7000,7000,7000,7000,0
|
|
20231218,163200,253826460,7000,7000,7000,7000,0
|
|
20231218,163100,253826460,7000,7000,7000,7000,0
|
|
20231218,163000,253826460,7000,7000,7000,7000,0
|
|
20231218,162900,253826460,7000,7000,7000,7000,0
|
|
20231218,162800,253826460,7000,7000,7000,7000,0
|
|
20231218,162700,253826460,7000,7000,7000,7000,0
|
|
20231218,162600,253826460,7000,7000,7000,7000,0
|
|
20231218,162500,253826460,7000,7000,7000,7000,0
|
|
20231218,162400,253826460,7000,7000,7000,7000,0
|
|
20231218,162300,253826460,7000,7000,7000,7000,0
|
|
20231218,162200,253826460,7000,7000,7000,7000,0
|
|
20231218,162100,253826460,7000,7000,7000,7000,0
|
|
20231218,162000,253826460,7000,7000,7000,7000,0
|
|
20231218,161900,253826460,7000,7000,7000,7000,610
|
|
20231218,161800,253826460,7000,7000,7000,7000,0
|
|
20231218,161700,253826460,7000,7000,7000,7000,0
|
|
20231218,161600,253826460,7000,7000,7000,7000,0
|
|
20231218,161500,253826460,7000,7000,7000,7000,0
|
|
20231218,161400,253826460,7000,7000,7000,7000,0
|
|
20231218,161300,253826460,7000,7000,7000,7000,0
|
|
20231218,161200,253826460,7000,7000,7000,7000,0
|
|
20231218,161100,253826460,7000,7000,7000,7000,0
|
|
20231218,161000,253826460,7000,7000,7000,7000,0
|
|
20231218,160900,253826460,7000,7000,7000,7000,0
|
|
20231218,160800,253826460,7000,7000,7000,7000,0
|
|
20231218,160700,253826460,7000,7000,7000,7000,0
|
|
20231218,160600,253826460,7000,7000,7000,7000,0
|
|
20231218,160500,253826460,7000,7000,7000,7000,0
|
|
20231218,160400,253826460,7000,7000,7000,7000,0
|
|
20231218,160300,253826460,7000,7000,7000,7000,0
|
|
20231218,160200,253826460,7000,7000,7000,7000,0
|
|
20231218,160100,253826460,7000,7000,7000,7000,0
|
|
20231218,160000,253826460,7000,7000,7000,7000,0
|
|
20231218,155900,253826460,7000,7000,7000,7000,0
|
|
20231218,155800,253826460,7000,7000,7000,7000,0
|
|
20231218,155700,253826460,7000,7000,7000,7000,0
|
|
20231218,155600,253826460,7000,7000,7000,7000,0
|
|
20231218,155500,253826460,7000,7000,7000,7000,0
|
|
20231218,155400,253826460,7000,7000,7000,7000,0
|
|
20231218,155300,253826460,7000,7000,7000,7000,0
|
|
20231218,155200,253826460,7000,7000,7000,7000,0
|
|
20231218,155100,253826460,7000,7000,7000,7000,0
|
|
20231218,155000,253826460,7000,7000,7000,7000,0
|
|
20231218,154900,253826460,7000,7000,7000,7000,610
|
|
20231218,154800,253826460,7000,7000,7000,7000,0
|
|
20231218,154700,253826460,7000,7000,7000,7000,0
|
|
20231218,154600,253826460,7000,7000,7000,7000,0
|
|
20231218,154500,253826460,7000,7000,7000,7000,0
|
|
20231218,154400,253826460,7000,7000,7000,7000,0
|
|
20231218,154300,253826460,7000,7000,7000,7000,0
|
|
20231218,154200,253826460,7000,7000,7000,7000,0
|
|
20231218,154100,253826460,7000,7000,7000,7000,0
|
|
20231218,154000,253826460,7000,7000,7000,7000,0
|
|
20231218,153900,253826460,7000,7000,7000,7000,0
|
|
20231218,153800,253826460,7000,7000,7000,7000,0
|
|
20231218,153700,253826460,7000,7000,7000,7000,0
|
|
20231218,153600,253826460,7000,7000,7000,7000,0
|
|
20231218,153500,253826460,7000,7000,7000,7000,0
|
|
20231218,153400,253826460,7000,7000,7000,7000,0
|
|
20231218,153300,253826460,7000,7000,7000,7000,0
|
|
20231218,153200,253826460,7000,7000,7000,7000,0
|
|
20231218,153100,253826460,7000,7000,7000,7000,0
|
|
20231218,153000,253826460,7000,7000,7000,7000,610
|
|
20231218,152900,249556460,7010,7010,7010,7010,0
|
|
20231218,152800,249556460,7010,7010,7010,7010,0
|
|
20231218,152700,249556460,7010,7010,7010,7010,0
|
|
20231218,152600,249556460,7010,7010,7010,7010,0
|
|
20231218,152500,249556460,7010,7010,7010,7010,0
|
|
20231218,152400,249556460,7010,7010,7010,7010,0
|
|
20231218,152300,249556460,7010,7010,7010,7010,0
|
|
20231218,152200,249556460,7010,7010,7010,7010,0
|
|
20231218,152100,249556460,7010,7010,7010,7010,0
|
|
20231218,152000,249556460,7010,7010,7010,7010,0
|
|
20231218,151900,249556460,7010,7020,7020,7010,363
|
|
20231218,151800,247008250,7020,7040,7040,7010,334
|
|
20231218,151700,244663320,7070,7070,7070,7070,0
|
|
20231218,151600,244663320,7070,7070,7070,7070,10
|
|
20231218,151500,244592620,7070,7070,7070,7070,2
|
|
20231218,151400,244578480,7070,7070,7070,7070,0
|
|
20231218,151300,244578480,7070,7070,7070,7070,74
|
|
20231218,151200,244055300,7070,7070,7070,7070,0
|
|
20231218,151100,244055300,7070,7070,7070,7070,1
|
|
20231218,151000,244048230,7080,7080,7080,7080,0
|
|
20231218,150900,244048230,7080,7080,7080,7080,0
|
|
20231218,150800,244048230,7080,7080,7080,7080,0
|
|
20231218,150700,244048230,7080,7080,7080,7080,1
|
|
20231218,150600,244041150,7080,7080,7080,7080,0
|
|
20231218,150500,244041150,7080,7080,7080,7080,0
|
|
20231218,150400,244041150,7080,7080,7080,7080,0
|
|
20231218,150300,244041150,7080,7080,7080,7080,0
|
|
20231218,150200,244041150,7080,7080,7080,7080,0
|
|
20231218,150100,244041150,7080,7080,7080,7080,0
|
|
20231218,150000,244041150,7080,7080,7080,7080,0
|
|
20231218,145900,244041150,7080,7080,7080,7080,0
|
|
20231218,145800,244041150,7080,7080,7080,7080,0
|
|
20231218,145700,244041150,7080,7080,7080,7080,0
|
|
20231218,145600,244041150,7080,7080,7080,7080,0
|
|
20231218,145500,244041150,7080,7080,7080,7080,0
|
|
20231218,145400,244041150,7080,7080,7080,7080,0
|
|
20231218,145300,244041150,7080,7080,7080,7080,0
|
|
20231218,145200,244041150,7080,7080,7080,7080,0
|
|
20231218,145100,244041150,7080,7080,7080,7080,0
|
|
20231218,145000,244041150,7080,7080,7080,7080,0
|
|
20231218,144900,244041150,7080,7080,7080,7080,0
|
|
20231218,144800,244041150,7080,7080,7080,7080,0
|
|
20231218,144700,244041150,7080,7080,7080,7080,0
|
|
20231218,144600,244041150,7080,7080,7080,7080,0
|
|
20231218,144500,244041150,7080,7080,7080,7080,0
|
|
20231218,144400,244041150,7080,7080,7080,7080,0
|
|
20231218,144300,244041150,7080,7080,7080,7080,0
|
|
20231218,144200,244041150,7080,7080,7080,7080,29
|
|
20231218,144100,243835830,7080,7080,7080,7080,0
|
|
20231218,144000,243835830,7080,7080,7080,7080,0
|
|
20231218,143900,243835830,7080,7080,7080,7080,0
|
|
20231218,143800,243835830,7080,7080,7080,7080,0
|
|
20231218,143700,243835830,7080,7080,7080,7080,0
|
|
20231218,143600,243835830,7080,7050,7080,7050,12
|
|
20231218,143500,243751200,7050,7050,7050,7050,1
|
|
20231218,143400,243744150,7020,7020,7020,7020,0
|
|
20231218,143300,243744150,7020,7020,7020,7020,0
|
|
20231218,143200,243744150,7020,7020,7020,7020,0
|
|
20231218,143100,243744150,7020,7020,7020,7020,0
|
|
20231218,143000,243744150,7020,7020,7020,7020,0
|
|
20231218,142900,243744150,7020,7020,7020,7020,8
|
|
20231218,142800,243687990,7020,7020,7020,7020,23
|
|
20231218,142700,243526530,7020,7020,7020,7020,102
|
|
20231218,142600,242810490,7020,7020,7020,7020,0
|
|
20231218,142500,242810490,7020,7050,7050,7020,4
|
|
20231218,142400,242782350,7050,7050,7050,7050,0
|
|
20231218,142300,242782350,7050,7050,7050,7050,0
|
|
20231218,142200,242782350,7050,7050,7050,7050,0
|
|
20231218,142100,242782350,7050,7050,7050,7050,0
|
|
20231218,142000,242782350,7050,7050,7050,7050,5
|
|
20231218,141900,242747100,7050,7050,7050,7050,0
|
|
20231218,141800,242747100,7050,7050,7050,7050,0
|
|
20231218,141700,242747100,7050,7050,7050,7050,40
|
|
20231218,141600,242465100,7050,7050,7050,7050,0
|
|
20231218,141500,242465100,7050,7050,7050,7050,0
|
|
20231218,141400,242465100,7050,7050,7050,7050,0
|
|
20231218,141300,242465100,7050,7050,7050,7050,1
|
|
20231218,141200,242458050,7010,7020,7020,7010,418
|
|
20231218,141100,239527520,7080,7030,7080,7030,2020
|
|
20231218,141000,225231920,7080,7080,7080,7080,0
|
|
20231218,140900,225231920,7080,7080,7080,7080,0
|
|
20231218,140800,225231920,7080,7080,7080,7080,0
|
|
20231218,140700,225231920,7080,7080,7080,7080,0
|
|
20231218,140600,225231920,7080,7080,7080,7080,0
|
|
20231218,140500,225231920,7080,7080,7080,7080,0
|
|
20231218,140400,225231920,7080,7080,7080,7080,0
|
|
20231218,140300,225231920,7080,7080,7080,7080,0
|
|
20231218,140200,225231920,7080,7080,7080,7080,0
|
|
20231218,140100,225231920,7080,7080,7080,7080,0
|
|
20231218,140000,225231920,7080,7080,7080,7080,0
|
|
20231218,135900,225231920,7080,7080,7080,7080,0
|
|
20231218,135800,225231920,7080,7080,7080,7080,0
|
|
20231218,135700,225231920,7080,7080,7080,7080,0
|
|
20231218,135600,225231920,7080,7080,7080,7080,0
|
|
20231218,135500,225231920,7080,7080,7080,7080,0
|
|
20231218,135400,225231920,7080,7080,7080,7080,0
|
|
20231218,135300,225231920,7080,7080,7080,7080,0
|
|
20231218,135200,225231920,7080,7080,7080,7080,0
|
|
20231218,135100,225231920,7080,7080,7080,7080,0
|
|
20231218,135000,225231920,7080,7080,7080,7080,0
|
|
20231218,134900,225231920,7080,7080,7080,7080,0
|
|
20231218,134800,225231920,7080,7080,7080,7080,0
|
|
20231218,134700,225231920,7080,7080,7080,7080,0
|
|
20231218,134600,225231920,7080,7080,7080,7080,0
|
|
20231218,134500,225231920,7080,7080,7080,7080,0
|
|
20231218,134400,225231920,7080,7080,7080,7080,0
|
|
20231218,134300,225231920,7080,7080,7080,7080,0
|
|
20231218,134200,225231920,7080,7080,7080,7080,0
|
|
20231218,134100,225231920,7080,7080,7080,7080,1
|
|
20231218,134000,225224840,7090,7090,7090,7090,0
|
|
20231218,133900,225224840,7090,7090,7090,7090,0
|
|
20231218,133800,225224840,7090,7090,7090,7090,0
|
|
20231218,133700,225224840,7090,7090,7090,7090,0
|
|
20231218,133600,225224840,7090,7090,7090,7090,0
|
|
20231218,133500,225224840,7090,7090,7090,7090,0
|
|
20231218,133400,225224840,7090,7090,7090,7090,0
|
|
20231218,133300,225224840,7090,7090,7090,7090,0
|
|
20231218,133200,225224840,7090,7090,7090,7090,0
|
|
20231218,133100,225224840,7090,7090,7090,7090,0
|
|
20231218,133000,225224840,7090,7090,7090,7090,0
|
|
20231218,132900,225224840,7090,7090,7090,7090,0
|
|
20231218,132800,225224840,7090,7090,7090,7090,0
|
|
20231218,132700,225224840,7090,7090,7090,7090,0
|
|
20231218,132600,225224840,7090,7090,7090,7090,0
|
|
20231218,132500,225224840,7090,7090,7090,7090,0
|
|
20231218,132400,225224840,7090,7090,7090,7090,0
|
|
20231218,132300,225224840,7090,7090,7090,7090,0
|
|
20231218,132200,225224840,7090,7090,7090,7090,0
|
|
20231218,132100,225224840,7090,7090,7090,7090,0
|
|
20231218,132000,225224840,7090,7090,7090,7090,0
|
|
20231218,131900,225224840,7090,7090,7090,7090,0
|
|
20231218,131800,225224840,7090,7090,7090,7090,0
|
|
20231218,131700,225224840,7090,7090,7090,7090,0
|
|
20231218,131600,225224840,7090,7070,7090,7070,202
|
|
20231218,131500,223794630,7080,7080,7080,7080,0
|
|
20231218,131400,223794630,7080,7080,7080,7080,0
|
|
20231218,131300,223794630,7080,7080,7080,7080,0
|
|
20231218,131200,223794630,7080,7080,7080,7080,0
|
|
20231218,131100,223794630,7080,7070,7080,7070,250
|
|
20231218,131000,222025950,7070,7070,7070,7070,0
|
|
20231218,130900,222025950,7070,7070,7070,7070,0
|
|
20231218,130800,222025950,7070,7070,7070,7070,0
|
|
20231218,130700,222025950,7070,7070,7070,7070,0
|
|
20231218,130600,222025950,7070,7070,7070,7070,0
|
|
20231218,130500,222025950,7070,7070,7070,7070,0
|
|
20231218,130400,222025950,7070,7070,7070,7070,0
|
|
20231218,130300,222025950,7070,7070,7070,7070,0
|
|
20231218,130200,222025950,7070,7070,7070,7070,0
|
|
20231218,130100,222025950,7070,7070,7070,7070,0
|
|
20231218,130000,222025950,7070,7070,7070,7070,1
|
|
20231218,125900,222018880,7030,7030,7030,7030,0
|
|
20231218,125800,222018880,7030,7030,7030,7030,0
|
|
20231218,125700,222018880,7030,7030,7030,7030,0
|
|
20231218,125600,222018880,7030,7030,7030,7030,0
|
|
20231218,125500,222018880,7030,7030,7030,7030,0
|
|
20231218,125400,222018880,7030,7030,7030,7030,0
|
|
20231218,125300,222018880,7030,7030,7030,7030,0
|
|
20231218,125200,222018880,7030,7030,7030,7030,0
|
|
20231218,125100,222018880,7030,7030,7030,7030,0
|
|
20231218,125000,222018880,7030,7030,7030,7030,0
|
|
20231218,124900,222018880,7030,7030,7030,7030,0
|
|
20231218,124800,222018880,7030,7030,7030,7030,0
|
|
20231218,124700,222018880,7030,7030,7030,7030,1
|
|
20231218,124600,222011850,7070,7070,7070,7070,0
|
|
20231218,124500,222011850,7070,7070,7070,7070,0
|
|
20231218,124400,222011850,7070,7070,7070,7070,0
|
|
20231218,124300,222011850,7070,7070,7070,7070,0
|
|
20231218,124200,222011850,7070,7070,7070,7070,0
|
|
20231218,124100,222011850,7070,7070,7070,7070,0
|
|
20231218,124000,222011850,7070,7070,7070,7070,1
|
|
20231218,123900,222004780,7010,7010,7010,7010,0
|
|
20231218,123800,222004780,7010,7010,7010,7010,13
|
|
20231218,123700,221913650,7010,7010,7010,7010,0
|
|
20231218,123600,221913650,7010,7010,7010,7010,0
|
|
20231218,123500,221913650,7010,7010,7010,7010,0
|
|
20231218,123400,221913650,7010,7010,7010,7010,0
|
|
20231218,123300,221913650,7010,7010,7010,7010,0
|
|
20231218,123200,221913650,7010,7010,7010,7010,0
|
|
20231218,123100,221913650,7010,7010,7010,7010,0
|
|
20231218,123000,221913650,7010,7010,7010,7010,0
|
|
20231218,122900,221913650,7010,7010,7010,7010,0
|
|
20231218,122800,221913650,7010,7010,7010,7010,0
|
|
20231218,122700,221913650,7010,7010,7010,7010,0
|
|
20231218,122600,221913650,7010,7010,7010,7010,2
|
|
20231218,122500,221899630,7010,7010,7010,7010,18
|
|
20231218,122400,221773450,7010,7010,7010,7010,0
|
|
20231218,122300,221773450,7010,7010,7010,7010,349
|
|
20231218,122200,219326960,7010,7010,7010,7010,22
|
|
20231218,122100,219172740,7020,7030,7030,7020,168
|
|
20231218,122000,217992000,7100,7100,7100,7100,0
|
|
20231218,121900,217992000,7100,7100,7100,7100,0
|
|
20231218,121800,217992000,7100,7100,7100,7100,0
|
|
20231218,121700,217992000,7100,7100,7100,7100,0
|
|
20231218,121600,217992000,7100,7100,7100,7100,0
|
|
20231218,121500,217992000,7100,7100,7100,7100,0
|
|
20231218,121400,217992000,7100,7100,7100,7100,0
|
|
20231218,121300,217992000,7100,7100,7100,7100,0
|
|
20231218,121200,217992000,7100,7100,7100,7100,0
|
|
20231218,121100,217992000,7100,7100,7100,7100,0
|
|
20231218,121000,217992000,7100,7080,7100,7080,2231
|
|
20231218,120900,202155610,7090,7090,7090,7090,0
|
|
20231218,120800,202155610,7090,7090,7090,7090,0
|
|
20231218,120700,202155610,7090,7090,7090,7090,0
|
|
20231218,120600,202155610,7090,7090,7090,7090,0
|
|
20231218,120500,202155610,7090,7090,7090,7090,0
|
|
20231218,120400,202155610,7090,7090,7090,7090,0
|
|
20231218,120300,202155610,7090,7090,7090,7090,71
|
|
20231218,120200,201652220,7090,7090,7090,7090,0
|
|
20231218,120100,201652220,7090,7090,7090,7090,0
|
|
20231218,120000,201652220,7090,7090,7090,7090,0
|
|
20231218,115900,201652220,7090,7090,7090,7090,0
|
|
20231218,115800,201652220,7090,7090,7090,7090,10
|
|
20231218,115700,201581320,7090,7090,7090,7090,0
|
|
20231218,115600,201581320,7090,7090,7090,7090,0
|
|
20231218,115500,201581320,7090,7090,7090,7090,0
|
|
20231218,115400,201581320,7090,7090,7090,7090,0
|
|
20231218,115300,201581320,7090,7090,7090,7090,1
|
|
20231218,115200,201574230,7100,7100,7100,7100,0
|
|
20231218,115100,201574230,7100,7100,7100,7100,0
|
|
20231218,115000,201574230,7100,7100,7100,7100,0
|
|
20231218,114900,201574230,7100,7100,7100,7100,0
|
|
20231218,114800,201574230,7100,7100,7100,7100,0
|
|
20231218,114700,201574230,7100,7090,7100,7090,50
|
|
20231218,114600,201219570,7090,7070,7090,7070,500
|
|
20231218,114500,197682710,7070,7070,7070,7070,0
|
|
20231218,114400,197682710,7070,7070,7070,7070,0
|
|
20231218,114300,197682710,7070,7070,7070,7070,0
|
|
20231218,114200,197682710,7070,7070,7070,7070,0
|
|
20231218,114100,197682710,7070,7070,7070,7070,0
|
|
20231218,114000,197682710,7070,7070,7070,7070,0
|
|
20231218,113900,197682710,7070,7070,7070,7070,0
|
|
20231218,113800,197682710,7070,7070,7070,7070,0
|
|
20231218,113700,197682710,7070,7070,7070,7070,0
|
|
20231218,113600,197682710,7070,7070,7070,7070,0
|
|
20231218,113500,197682710,7070,7070,7070,7070,0
|
|
20231218,113400,197682710,7070,7070,7070,7070,0
|
|
20231218,113300,197682710,7070,7070,7070,7070,0
|
|
20231218,113200,197682710,7070,7060,7070,7060,152
|
|
20231218,113100,196608810,7070,7070,7070,7070,0
|
|
20231218,113000,196608810,7070,7070,7070,7070,0
|
|
20231218,112900,196608810,7070,7070,7070,7070,0
|
|
20231218,112800,196608810,7070,7070,7070,7070,0
|
|
20231218,112700,196608810,7070,7050,7070,7050,40
|
|
20231218,112600,196326390,7030,7030,7030,7030,28
|
|
20231218,112500,196129550,7070,7070,7070,7070,0
|
|
20231218,112400,196129550,7070,7070,7070,7070,0
|
|
20231218,112300,196129550,7070,7070,7070,7070,0
|
|
20231218,112200,196129550,7070,7070,7070,7070,0
|
|
20231218,112100,196129550,7070,7070,7070,7070,0
|
|
20231218,112000,196129550,7070,7070,7070,7070,0
|
|
20231218,111900,196129550,7070,7070,7070,7070,1
|
|
20231218,111800,196122480,6980,7000,7000,6980,632
|
|
20231218,111700,191710140,7000,7040,7040,7000,2000
|
|
20231218,111600,177667340,7070,7070,7070,7070,0
|
|
20231218,111500,177667340,7070,7070,7070,7070,12
|
|
20231218,111400,177582500,7070,7070,7070,7070,74
|
|
20231218,111300,177059320,7060,7060,7060,7060,0
|
|
20231218,111200,177059320,7060,7030,7060,7030,1683
|
|
20231218,111100,165187620,7040,7040,7040,7040,0
|
|
20231218,111000,165187620,7040,7040,7040,7040,0
|
|
20231218,110900,165187620,7040,7040,7040,7040,0
|
|
20231218,110800,165187620,7040,7040,7040,7040,0
|
|
20231218,110700,165187620,7040,7040,7040,7040,0
|
|
20231218,110600,165187620,7040,7040,7040,7040,0
|
|
20231218,110500,165187620,7040,7040,7040,7040,0
|
|
20231218,110400,165187620,7040,7040,7040,7040,0
|
|
20231218,110300,165187620,7040,7040,7040,7040,0
|
|
20231218,110200,165187620,7040,7040,7040,7040,0
|
|
20231218,110100,165187620,7040,7040,7040,7040,0
|
|
20231218,110000,165187620,7040,7040,7040,7040,0
|
|
20231218,105900,165187620,7040,7040,7040,7040,0
|
|
20231218,105800,165187620,7040,7040,7040,7040,0
|
|
20231218,105700,165187620,7040,7040,7040,7040,20
|
|
20231218,105600,165046820,7040,7030,7040,6970,7044
|
|
20231218,105500,115786040,7050,7050,7050,7050,0
|
|
20231218,105400,115786040,7050,7050,7050,7050,0
|
|
20231218,105300,115786040,7050,7050,7050,7050,419
|
|
20231218,105200,112832090,7050,7050,7050,7050,1
|
|
20231218,105100,112825040,7040,7040,7040,7040,588
|
|
20231218,105000,108685520,7040,7040,7040,7040,0
|
|
20231218,104900,108685520,7040,7040,7040,7040,0
|
|
20231218,104800,108685520,7040,7040,7040,7040,0
|
|
20231218,104700,108685520,7040,7040,7040,7040,30
|
|
20231218,104600,108474320,7040,7040,7040,7040,84
|
|
20231218,104500,107882960,7050,7050,7050,7050,20
|
|
20231218,104400,107741960,7050,7050,7050,7050,10
|
|
20231218,104300,107671460,7070,7070,7070,7070,0
|
|
20231218,104200,107671460,7070,7070,7070,7070,0
|
|
20231218,104100,107671460,7070,7070,7070,7070,0
|
|
20231218,104000,107671460,7070,7070,7070,7070,0
|
|
20231218,103900,107671460,7070,7070,7070,7070,0
|
|
20231218,103800,107671460,7070,7070,7070,7070,0
|
|
20231218,103700,107671460,7070,7070,7070,7070,0
|
|
20231218,103600,107671460,7070,7070,7070,7070,1
|
|
20231218,103500,107664390,7070,7070,7070,7070,0
|
|
20231218,103400,107664390,7070,7070,7070,7070,0
|
|
20231218,103300,107664390,7070,7070,7070,7070,0
|
|
20231218,103200,107664390,7070,7070,7070,7070,0
|
|
20231218,103100,107664390,7070,7070,7070,7070,0
|
|
20231218,103000,107664390,7070,7070,7070,7070,0
|
|
20231218,102900,107664390,7070,7070,7070,7070,0
|
|
20231218,102800,107664390,7070,7070,7070,7070,0
|
|
20231218,102700,107664390,7070,7070,7070,7070,0
|
|
20231218,102600,107664390,7070,7060,7070,7060,700
|
|
20231218,102500,102716130,7070,7070,7070,7070,0
|
|
20231218,102400,102716130,7070,7070,7070,7070,0
|
|
20231218,102300,102716130,7070,7070,7070,7070,0
|
|
20231218,102200,102716130,7070,7070,7070,7070,0
|
|
20231218,102100,102716130,7070,7070,7070,7070,0
|
|
20231218,102000,102716130,7070,7070,7070,7070,0
|
|
20231218,101900,102716130,7070,7070,7070,7070,0
|
|
20231218,101800,102716130,7070,7070,7070,7070,0
|
|
20231218,101700,102716130,7070,7070,7070,7070,0
|
|
20231218,101600,102716130,7070,7070,7070,7070,0
|
|
20231218,101500,102716130,7070,7070,7070,7070,0
|
|
20231218,101400,102716130,7070,7070,7070,7070,0
|
|
20231218,101300,102716130,7070,7070,7070,7070,0
|
|
20231218,101200,102716130,7070,7070,7070,7070,0
|
|
20231218,101100,102716130,7070,7070,7070,7070,0
|
|
20231218,101000,102716130,7070,7070,7070,7070,0
|
|
20231218,100900,102716130,7070,7070,7070,7070,0
|
|
20231218,100800,102716130,7070,7070,7070,7070,0
|
|
20231218,100700,102716130,7070,7070,7070,7070,0
|
|
20231218,100600,102716130,7070,7070,7070,7070,7
|
|
20231218,100500,102666640,7070,7070,7070,7070,2
|
|
20231218,100400,102652500,7050,7050,7050,7050,57
|
|
20231218,100300,102250650,7050,7050,7050,7050,0
|
|
20231218,100200,102250650,7050,7060,7060,7050,52
|
|
20231218,100100,101884030,7060,7060,7060,7060,0
|
|
20231218,100000,101884030,7060,7060,7060,7060,15
|
|
20231218,095900,101778130,7070,7080,7080,7070,458
|
|
20231218,095800,98540030,7100,7100,7100,7100,1
|
|
20231218,095700,98532930,7100,7100,7100,7100,0
|
|
20231218,095600,98532930,7100,7120,7120,7100,145
|
|
20231218,095500,97500630,7120,7120,7120,7120,0
|
|
20231218,095400,97500630,7120,7120,7120,7120,0
|
|
20231218,095300,97500630,7120,7120,7120,7120,0
|
|
20231218,095200,97500630,7120,7110,7120,7110,33
|
|
20231218,095100,97265770,7110,7110,7110,7110,0
|
|
20231218,095000,97265770,7110,7110,7110,7110,3
|
|
20231218,094900,97244440,7110,7110,7110,7110,5
|
|
20231218,094800,97208890,7110,7090,7110,7080,3002
|
|
20231218,094700,75952150,7140,7020,7170,7020,3550
|
|
20231218,094600,50786650,7060,7060,7060,7060,0
|
|
20231218,094500,50786650,7060,7050,7060,7050,502
|
|
20231218,094400,47247530,7060,7060,7060,7060,0
|
|
20231218,094300,47247530,7060,7060,7060,7060,5
|
|
20231218,094200,47212230,7050,7050,7050,7050,100
|
|
20231218,094100,46507230,7060,7030,7060,7030,471
|
|
20231218,094000,43184610,7000,6970,7000,6970,2370
|
|
20231218,093900,26600100,6970,6960,6970,6960,100
|
|
20231218,093800,25903790,6960,6960,6960,6960,0
|
|
20231218,093700,25903790,6960,6960,6960,6960,3
|
|
20231218,093600,25882910,6960,6960,6960,6960,0
|
|
20231218,093500,25882910,6960,6960,6960,6960,0
|
|
20231218,093400,25882910,6960,6960,6960,6960,0
|
|
20231218,093300,25882910,6960,6960,6960,6960,0
|
|
20231218,093200,25882910,6960,6960,6960,6960,0
|
|
20231218,093100,25882910,6960,6960,6960,6960,0
|
|
20231218,093000,25882910,6960,6960,6960,6960,20
|
|
20231218,092900,25743710,6930,6930,6930,6930,1
|
|
20231218,092800,25736780,6960,6960,6960,6960,0
|
|
20231218,092700,25736780,6960,6960,6960,6960,0
|
|
20231218,092600,25736780,6960,6940,6960,6940,210
|
|
20231218,092500,24277600,6940,6940,6940,6940,2
|
|
20231218,092400,24263720,6900,6900,6900,6900,0
|
|
20231218,092300,24263720,6900,6900,6900,6900,0
|
|
20231218,092200,24263720,6900,6900,6900,6900,0
|
|
20231218,092100,24263720,6900,6900,6900,6900,0
|
|
20231218,092000,24263720,6900,6900,6900,6900,0
|
|
20231218,091900,24263720,6900,6900,6900,6900,1200
|
|
20231218,091800,15983720,6840,6910,6910,6840,200
|
|
20231218,091700,14602040,6910,6890,6910,6850,405
|
|
20231218,091600,11806940,6890,6890,6890,6890,55
|
|
20231218,091500,11427990,6900,6900,6900,6900,0
|
|
20231218,091400,11427990,6900,6900,6900,6900,0
|
|
20231218,091300,11427990,6900,6900,6900,6900,0
|
|
20231218,091200,11427990,6900,6900,6900,6900,0
|
|
20231218,091100,11427990,6900,6910,6910,6860,8
|
|
20231218,091000,11372980,6860,6860,6860,6860,535
|
|
20231218,090900,7702880,6910,6910,6910,6910,0
|
|
20231218,090800,7702880,6910,6910,6910,6910,5
|
|
20231218,090700,7668330,6910,6870,6910,6870,7
|
|
20231218,090600,7620200,6870,6870,6870,6860,17
|
|
20231218,090500,7503530,6870,6850,6870,6850,19
|
|
20231218,090400,7373330,6800,6840,6850,6800,354
|
|
20231218,090300,4957620,6850,6820,6850,6820,42
|
|
20231218,090200,4670860,6820,6820,6820,6820,100
|
|
20231218,090100,3988860,6870,6810,6870,6810,70
|
|
20231218,090000,3509280,6830,6800,6830,6800,516
|