646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194300,90937840,3615,3615,3615,3615,1558
|
|
20231218,194200,90937840,3615,3615,3615,3615,0
|
|
20231218,194100,90937840,3615,3615,3615,3615,0
|
|
20231218,194000,90937840,3615,3615,3615,3615,0
|
|
20231218,193900,90937840,3615,3615,3615,3615,0
|
|
20231218,193800,90937840,3615,3615,3615,3615,0
|
|
20231218,193700,90937840,3615,3615,3615,3615,0
|
|
20231218,193600,90937840,3615,3615,3615,3615,0
|
|
20231218,193500,90937840,3615,3615,3615,3615,0
|
|
20231218,193400,90937840,3615,3615,3615,3615,0
|
|
20231218,193300,90937840,3615,3615,3615,3615,0
|
|
20231218,193200,90937840,3615,3615,3615,3615,0
|
|
20231218,193100,90937840,3615,3615,3615,3615,0
|
|
20231218,193000,90937840,3615,3615,3615,3615,0
|
|
20231218,192900,90937840,3615,3615,3615,3615,0
|
|
20231218,192800,90937840,3615,3615,3615,3615,0
|
|
20231218,192700,90937840,3615,3615,3615,3615,0
|
|
20231218,192600,90937840,3615,3615,3615,3615,0
|
|
20231218,192500,90937840,3615,3615,3615,3615,0
|
|
20231218,192400,90937840,3615,3615,3615,3615,0
|
|
20231218,192300,90937840,3615,3615,3615,3615,0
|
|
20231218,192200,90937840,3615,3615,3615,3615,0
|
|
20231218,192100,90937840,3615,3615,3615,3615,0
|
|
20231218,192000,90937840,3615,3615,3615,3615,0
|
|
20231218,191900,90937840,3615,3615,3615,3615,0
|
|
20231218,191800,90937840,3615,3615,3615,3615,0
|
|
20231218,191700,90937840,3615,3615,3615,3615,0
|
|
20231218,191600,90937840,3615,3615,3615,3615,0
|
|
20231218,191500,90937840,3615,3615,3615,3615,0
|
|
20231218,191400,90937840,3615,3615,3615,3615,0
|
|
20231218,191300,90937840,3615,3615,3615,3615,1558
|
|
20231218,191200,90937840,3615,3615,3615,3615,0
|
|
20231218,191100,90937840,3615,3615,3615,3615,0
|
|
20231218,191000,90937840,3615,3615,3615,3615,0
|
|
20231218,190900,90937840,3615,3615,3615,3615,0
|
|
20231218,190800,90937840,3615,3615,3615,3615,0
|
|
20231218,190700,90937840,3615,3615,3615,3615,0
|
|
20231218,190600,90937840,3615,3615,3615,3615,0
|
|
20231218,190500,90937840,3615,3615,3615,3615,0
|
|
20231218,190400,90937840,3615,3615,3615,3615,0
|
|
20231218,190300,90937840,3615,3615,3615,3615,0
|
|
20231218,190200,90937840,3615,3615,3615,3615,0
|
|
20231218,190100,90937840,3615,3615,3615,3615,0
|
|
20231218,190000,90937840,3615,3615,3615,3615,0
|
|
20231218,185900,90937840,3615,3615,3615,3615,0
|
|
20231218,185800,90937840,3615,3615,3615,3615,0
|
|
20231218,185700,90937840,3615,3615,3615,3615,0
|
|
20231218,185600,90937840,3615,3615,3615,3615,0
|
|
20231218,185500,90937840,3615,3615,3615,3615,0
|
|
20231218,185400,90937840,3615,3615,3615,3615,0
|
|
20231218,185300,90937840,3615,3615,3615,3615,0
|
|
20231218,185200,90937840,3615,3615,3615,3615,0
|
|
20231218,185100,90937840,3615,3615,3615,3615,0
|
|
20231218,185000,90937840,3615,3615,3615,3615,0
|
|
20231218,184900,90937840,3615,3615,3615,3615,0
|
|
20231218,184800,90937840,3615,3615,3615,3615,0
|
|
20231218,184700,90937840,3615,3615,3615,3615,0
|
|
20231218,184600,90937840,3615,3615,3615,3615,0
|
|
20231218,184500,90937840,3615,3615,3615,3615,0
|
|
20231218,184400,90937840,3615,3615,3615,3615,0
|
|
20231218,184300,90937840,3615,3615,3615,3615,1558
|
|
20231218,184200,90937840,3615,3615,3615,3615,0
|
|
20231218,184100,90937840,3615,3615,3615,3615,0
|
|
20231218,184000,90937840,3615,3615,3615,3615,0
|
|
20231218,183900,90937840,3615,3615,3615,3615,0
|
|
20231218,183800,90937840,3615,3615,3615,3615,0
|
|
20231218,183700,90937840,3615,3615,3615,3615,0
|
|
20231218,183600,90937840,3615,3615,3615,3615,0
|
|
20231218,183500,90937840,3615,3615,3615,3615,0
|
|
20231218,183400,90937840,3615,3615,3615,3615,0
|
|
20231218,183300,90937840,3615,3615,3615,3615,0
|
|
20231218,183200,90937840,3615,3615,3615,3615,0
|
|
20231218,183100,90937840,3615,3615,3615,3615,0
|
|
20231218,183000,90937840,3615,3615,3615,3615,0
|
|
20231218,182900,90937840,3615,3615,3615,3615,0
|
|
20231218,182800,90937840,3615,3615,3615,3615,0
|
|
20231218,182700,90937840,3615,3615,3615,3615,0
|
|
20231218,182600,90937840,3615,3615,3615,3615,0
|
|
20231218,182500,90937840,3615,3615,3615,3615,0
|
|
20231218,182400,90937840,3615,3615,3615,3615,0
|
|
20231218,182300,90937840,3615,3615,3615,3615,0
|
|
20231218,182200,90937840,3615,3615,3615,3615,0
|
|
20231218,182100,90937840,3615,3615,3615,3615,0
|
|
20231218,182000,90937840,3615,3615,3615,3615,0
|
|
20231218,181900,90937840,3615,3615,3615,3615,0
|
|
20231218,181800,90937840,3615,3615,3615,3615,0
|
|
20231218,181700,90937840,3615,3615,3615,3615,0
|
|
20231218,181600,90937840,3615,3615,3615,3615,0
|
|
20231218,181500,90937840,3615,3615,3615,3615,0
|
|
20231218,181400,90937840,3615,3615,3615,3615,0
|
|
20231218,181300,90937840,3615,3615,3615,3615,1558
|
|
20231218,181200,90937840,3615,3615,3615,3615,0
|
|
20231218,181100,90937840,3615,3615,3615,3615,0
|
|
20231218,181000,90937840,3615,3615,3615,3615,0
|
|
20231218,180900,90937840,3615,3615,3615,3615,0
|
|
20231218,180800,90937840,3615,3615,3615,3615,0
|
|
20231218,180700,90937840,3615,3615,3615,3615,0
|
|
20231218,180600,90937840,3615,3615,3615,3615,0
|
|
20231218,180500,90937840,3615,3615,3615,3615,0
|
|
20231218,180400,90937840,3615,3615,3615,3615,0
|
|
20231218,180300,90937840,3615,3615,3615,3615,0
|
|
20231218,180200,90937840,3615,3615,3615,3615,0
|
|
20231218,180100,90937840,3615,3615,3615,3615,0
|
|
20231218,180000,90937840,3615,3615,3615,3615,0
|
|
20231218,175900,90937840,3615,3615,3615,3615,0
|
|
20231218,175800,90937840,3615,3615,3615,3615,0
|
|
20231218,175700,90937840,3615,3615,3615,3615,0
|
|
20231218,175600,90937840,3615,3615,3615,3615,0
|
|
20231218,175500,90937840,3615,3615,3615,3615,0
|
|
20231218,175400,90937840,3615,3615,3615,3615,0
|
|
20231218,175300,90937840,3615,3615,3615,3615,0
|
|
20231218,175200,90937840,3615,3615,3615,3615,0
|
|
20231218,175100,90937840,3615,3615,3615,3615,0
|
|
20231218,175000,90937840,3615,3615,3615,3615,0
|
|
20231218,174900,90937840,3615,3615,3615,3615,0
|
|
20231218,174800,90937840,3615,3615,3615,3615,0
|
|
20231218,174700,90937840,3615,3615,3615,3615,0
|
|
20231218,174600,90937840,3615,3615,3615,3615,0
|
|
20231218,174500,90937840,3615,3615,3615,3615,0
|
|
20231218,174400,90937840,3615,3615,3615,3615,0
|
|
20231218,174300,90937840,3615,3615,3615,3615,1558
|
|
20231218,174200,90937840,3615,3615,3615,3615,0
|
|
20231218,174100,90937840,3615,3615,3615,3615,0
|
|
20231218,174000,90937840,3615,3615,3615,3615,0
|
|
20231218,173900,90937840,3615,3615,3615,3615,0
|
|
20231218,173800,90937840,3615,3615,3615,3615,0
|
|
20231218,173700,90937840,3615,3615,3615,3615,0
|
|
20231218,173600,90937840,3615,3615,3615,3615,0
|
|
20231218,173500,90937840,3615,3615,3615,3615,0
|
|
20231218,173400,90937840,3615,3615,3615,3615,0
|
|
20231218,173300,90937840,3615,3615,3615,3615,0
|
|
20231218,173200,90937840,3615,3615,3615,3615,0
|
|
20231218,173100,90937840,3615,3615,3615,3615,0
|
|
20231218,173000,90937840,3615,3615,3615,3615,0
|
|
20231218,172900,90937840,3615,3615,3615,3615,0
|
|
20231218,172800,90937840,3615,3615,3615,3615,0
|
|
20231218,172700,90937840,3615,3615,3615,3615,0
|
|
20231218,172600,90937840,3615,3615,3615,3615,0
|
|
20231218,172500,90937840,3615,3615,3615,3615,0
|
|
20231218,172400,90937840,3615,3615,3615,3615,0
|
|
20231218,172300,90937840,3615,3615,3615,3615,0
|
|
20231218,172200,90937840,3615,3615,3615,3615,0
|
|
20231218,172100,90937840,3615,3615,3615,3615,0
|
|
20231218,172000,90937840,3615,3615,3615,3615,0
|
|
20231218,171900,90937840,3615,3615,3615,3615,0
|
|
20231218,171800,90937840,3615,3615,3615,3615,0
|
|
20231218,171700,90937840,3615,3615,3615,3615,0
|
|
20231218,171600,90937840,3615,3615,3615,3615,0
|
|
20231218,171500,90937840,3615,3615,3615,3615,0
|
|
20231218,171400,90937840,3615,3615,3615,3615,0
|
|
20231218,171300,90937840,3615,3615,3615,3615,1558
|
|
20231218,171200,90937840,3615,3615,3615,3615,0
|
|
20231218,171100,90937840,3615,3615,3615,3615,0
|
|
20231218,171000,90937840,3615,3615,3615,3615,0
|
|
20231218,170900,90937840,3615,3615,3615,3615,0
|
|
20231218,170800,90937840,3615,3615,3615,3615,0
|
|
20231218,170700,90937840,3615,3615,3615,3615,0
|
|
20231218,170600,90937840,3615,3615,3615,3615,0
|
|
20231218,170500,90937840,3615,3615,3615,3615,0
|
|
20231218,170400,90937840,3615,3615,3615,3615,0
|
|
20231218,170300,90937840,3615,3615,3615,3615,0
|
|
20231218,170200,90937840,3615,3615,3615,3615,0
|
|
20231218,170100,90937840,3615,3615,3615,3615,0
|
|
20231218,170000,90937840,3615,3615,3615,3615,0
|
|
20231218,165900,90937840,3615,3615,3615,3615,0
|
|
20231218,165800,90937840,3615,3615,3615,3615,0
|
|
20231218,165700,90937840,3615,3615,3615,3615,0
|
|
20231218,165600,90937840,3615,3615,3615,3615,0
|
|
20231218,165500,90937840,3615,3615,3615,3615,0
|
|
20231218,165400,90937840,3615,3615,3615,3615,0
|
|
20231218,165300,90937840,3615,3615,3615,3615,0
|
|
20231218,165200,90937840,3615,3615,3615,3615,0
|
|
20231218,165100,90937840,3615,3615,3615,3615,0
|
|
20231218,165000,90937840,3615,3615,3615,3615,0
|
|
20231218,164900,90937840,3615,3615,3615,3615,0
|
|
20231218,164800,90937840,3615,3615,3615,3615,0
|
|
20231218,164700,90937840,3615,3615,3615,3615,0
|
|
20231218,164600,90937840,3615,3615,3615,3615,0
|
|
20231218,164500,90937840,3615,3615,3615,3615,0
|
|
20231218,164400,90937840,3615,3615,3615,3615,0
|
|
20231218,164300,90937840,3615,3615,3615,3615,1558
|
|
20231218,164200,90937840,3615,3615,3615,3615,0
|
|
20231218,164100,90937840,3615,3615,3615,3615,0
|
|
20231218,164000,90937840,3615,3615,3615,3615,0
|
|
20231218,163900,90937840,3615,3615,3615,3615,0
|
|
20231218,163800,90937840,3615,3615,3615,3615,0
|
|
20231218,163700,90937840,3615,3615,3615,3615,0
|
|
20231218,163600,90937840,3615,3615,3615,3615,0
|
|
20231218,163500,90937840,3615,3615,3615,3615,0
|
|
20231218,163400,90937840,3615,3615,3615,3615,0
|
|
20231218,163300,90937840,3615,3615,3615,3615,0
|
|
20231218,163200,90937840,3615,3615,3615,3615,0
|
|
20231218,163100,90937840,3615,3615,3615,3615,0
|
|
20231218,163000,90937840,3615,3615,3615,3615,0
|
|
20231218,162900,90937840,3615,3615,3615,3615,0
|
|
20231218,162800,90937840,3615,3615,3615,3615,0
|
|
20231218,162700,90937840,3615,3615,3615,3615,0
|
|
20231218,162600,90937840,3615,3615,3615,3615,0
|
|
20231218,162500,90937840,3615,3615,3615,3615,0
|
|
20231218,162400,90937840,3615,3615,3615,3615,0
|
|
20231218,162300,90937840,3615,3615,3615,3615,0
|
|
20231218,162200,90937840,3615,3615,3615,3615,0
|
|
20231218,162100,90937840,3615,3615,3615,3615,0
|
|
20231218,162000,90937840,3615,3615,3615,3615,0
|
|
20231218,161900,90937840,3615,3615,3615,3615,0
|
|
20231218,161800,90937840,3615,3615,3615,3615,0
|
|
20231218,161700,90937840,3615,3615,3615,3615,0
|
|
20231218,161600,90937840,3615,3615,3615,3615,0
|
|
20231218,161500,90937840,3615,3615,3615,3615,0
|
|
20231218,161400,90937840,3615,3615,3615,3615,0
|
|
20231218,161300,90937840,3615,3615,3615,3615,1558
|
|
20231218,161200,90937840,3615,3615,3615,3615,0
|
|
20231218,161100,90937840,3615,3615,3615,3615,0
|
|
20231218,161000,90937840,3615,3615,3615,3615,0
|
|
20231218,160900,90937840,3615,3615,3615,3615,0
|
|
20231218,160800,90937840,3615,3615,3615,3615,0
|
|
20231218,160700,90937840,3615,3615,3615,3615,0
|
|
20231218,160600,90937840,3615,3615,3615,3615,0
|
|
20231218,160500,90937840,3615,3615,3615,3615,0
|
|
20231218,160400,90937840,3615,3615,3615,3615,0
|
|
20231218,160300,90937840,3615,3615,3615,3615,0
|
|
20231218,160200,90937840,3615,3615,3615,3615,0
|
|
20231218,160100,90937840,3615,3615,3615,3615,0
|
|
20231218,160000,90937840,3615,3615,3615,3615,0
|
|
20231218,155900,90937840,3615,3615,3615,3615,0
|
|
20231218,155800,90937840,3615,3615,3615,3615,0
|
|
20231218,155700,90937840,3615,3615,3615,3615,0
|
|
20231218,155600,90937840,3615,3615,3615,3615,0
|
|
20231218,155500,90937840,3615,3615,3615,3615,0
|
|
20231218,155400,90937840,3615,3615,3615,3615,0
|
|
20231218,155300,90937840,3615,3615,3615,3615,0
|
|
20231218,155200,90937840,3615,3615,3615,3615,0
|
|
20231218,155100,90937840,3615,3615,3615,3615,0
|
|
20231218,155000,90937840,3615,3615,3615,3615,0
|
|
20231218,154900,90937840,3615,3615,3615,3615,0
|
|
20231218,154800,90937840,3615,3615,3615,3615,0
|
|
20231218,154700,90937840,3615,3615,3615,3615,0
|
|
20231218,154600,90937840,3615,3615,3615,3615,0
|
|
20231218,154500,90937840,3615,3615,3615,3615,0
|
|
20231218,154400,90937840,3615,3615,3615,3615,0
|
|
20231218,154300,90937840,3615,3615,3615,3615,1558
|
|
20231218,154200,90937840,3615,3615,3615,3615,0
|
|
20231218,154100,90937840,3615,3615,3615,3615,0
|
|
20231218,154000,90937840,3615,3615,3615,3615,0
|
|
20231218,153900,90937840,3615,3615,3615,3615,0
|
|
20231218,153800,90937840,3615,3615,3615,3615,0
|
|
20231218,153700,90937840,3615,3615,3615,3615,0
|
|
20231218,153600,90937840,3615,3615,3615,3615,0
|
|
20231218,153500,90937840,3615,3615,3615,3615,0
|
|
20231218,153400,90937840,3615,3615,3615,3615,0
|
|
20231218,153300,90937840,3615,3615,3615,3615,0
|
|
20231218,153200,90937840,3615,3615,3615,3615,0
|
|
20231218,153100,90937840,3615,3615,3615,3615,0
|
|
20231218,153000,90937840,3615,3615,3615,3615,1558
|
|
20231218,152900,85305670,3610,3610,3610,3610,0
|
|
20231218,152800,85305670,3610,3610,3610,3610,0
|
|
20231218,152700,85305670,3610,3610,3610,3610,0
|
|
20231218,152600,85305670,3610,3610,3610,3610,0
|
|
20231218,152500,85305670,3610,3610,3610,3610,0
|
|
20231218,152400,85305670,3610,3610,3610,3610,0
|
|
20231218,152300,85305670,3610,3610,3610,3610,0
|
|
20231218,152200,85305670,3610,3610,3610,3610,0
|
|
20231218,152100,85305670,3610,3610,3610,3610,0
|
|
20231218,152000,85305670,3610,3610,3610,3610,0
|
|
20231218,151900,85305670,3610,3610,3610,3610,49
|
|
20231218,151800,85128780,3610,3610,3610,3610,7
|
|
20231218,151700,85103510,3615,3615,3615,3615,0
|
|
20231218,151600,85103510,3615,3615,3615,3615,0
|
|
20231218,151500,85103510,3615,3615,3615,3615,0
|
|
20231218,151400,85103510,3615,3605,3615,3605,500
|
|
20231218,151300,83297025,3610,3610,3610,3610,0
|
|
20231218,151200,83297025,3610,3610,3610,3610,0
|
|
20231218,151100,83297025,3610,3610,3610,3610,1
|
|
20231218,151000,83293415,3610,3610,3610,3610,0
|
|
20231218,150900,83293415,3610,3605,3610,3605,9
|
|
20231218,150800,83260935,3605,3605,3605,3605,3
|
|
20231218,150700,83250120,3610,3605,3610,3605,43
|
|
20231218,150600,83094900,3605,3605,3605,3605,60
|
|
20231218,150500,82878600,3595,3595,3595,3595,0
|
|
20231218,150400,82878600,3595,3595,3595,3595,0
|
|
20231218,150300,82878600,3595,3595,3595,3595,0
|
|
20231218,150200,82878600,3595,3595,3595,3595,60
|
|
20231218,150100,82662900,3595,3595,3595,3595,40
|
|
20231218,150000,82519100,3585,3585,3585,3585,0
|
|
20231218,145900,82519100,3585,3585,3585,3585,0
|
|
20231218,145800,82519100,3585,3585,3585,3585,0
|
|
20231218,145700,82519100,3585,3585,3585,3585,0
|
|
20231218,145600,82519100,3585,3585,3585,3585,0
|
|
20231218,145500,82519100,3585,3585,3585,3585,0
|
|
20231218,145400,82519100,3585,3585,3585,3585,0
|
|
20231218,145300,82519100,3585,3585,3585,3585,0
|
|
20231218,145200,82519100,3585,3585,3585,3585,0
|
|
20231218,145100,82519100,3585,3585,3585,3585,0
|
|
20231218,145000,82519100,3585,3585,3585,3585,0
|
|
20231218,144900,82519100,3585,3585,3585,3585,114
|
|
20231218,144800,82110410,3615,3615,3615,3615,0
|
|
20231218,144700,82110410,3615,3615,3615,3615,0
|
|
20231218,144600,82110410,3615,3615,3615,3615,0
|
|
20231218,144500,82110410,3615,3615,3615,3615,0
|
|
20231218,144400,82110410,3615,3615,3615,3615,0
|
|
20231218,144300,82110410,3615,3615,3615,3615,0
|
|
20231218,144200,82110410,3615,3615,3615,3615,0
|
|
20231218,144100,82110410,3615,3615,3615,3615,0
|
|
20231218,144000,82110410,3615,3615,3615,3615,0
|
|
20231218,143900,82110410,3615,3615,3615,3615,0
|
|
20231218,143800,82110410,3615,3615,3615,3615,0
|
|
20231218,143700,82110410,3615,3615,3615,3615,0
|
|
20231218,143600,82110410,3615,3615,3615,3615,0
|
|
20231218,143500,82110410,3615,3615,3615,3615,0
|
|
20231218,143400,82110410,3615,3615,3615,3615,0
|
|
20231218,143300,82110410,3615,3615,3615,3615,0
|
|
20231218,143200,82110410,3615,3615,3615,3615,0
|
|
20231218,143100,82110410,3615,3615,3615,3615,0
|
|
20231218,143000,82110410,3615,3615,3615,3615,0
|
|
20231218,142900,82110410,3615,3615,3615,3615,5
|
|
20231218,142800,82092335,3615,3615,3615,3615,0
|
|
20231218,142700,82092335,3615,3615,3615,3615,0
|
|
20231218,142600,82092335,3615,3615,3615,3615,0
|
|
20231218,142500,82092335,3615,3615,3615,3615,0
|
|
20231218,142400,82092335,3615,3615,3615,3615,6
|
|
20231218,142300,82070645,3615,3615,3615,3615,2
|
|
20231218,142200,82063415,3615,3615,3615,3615,0
|
|
20231218,142100,82063415,3615,3615,3615,3615,0
|
|
20231218,142000,82063415,3615,3595,3615,3595,12
|
|
20231218,141900,82020210,3595,3595,3595,3595,0
|
|
20231218,141800,82020210,3595,3595,3595,3595,0
|
|
20231218,141700,82020210,3595,3595,3595,3595,9
|
|
20231218,141600,81987855,3595,3595,3595,3595,0
|
|
20231218,141500,81987855,3595,3595,3595,3595,37
|
|
20231218,141400,81854840,3595,3595,3595,3595,0
|
|
20231218,141300,81854840,3595,3590,3595,3590,111
|
|
20231218,141200,81456050,3590,3590,3590,3590,0
|
|
20231218,141100,81456050,3590,3590,3590,3590,0
|
|
20231218,141000,81456050,3590,3590,3590,3590,0
|
|
20231218,140900,81456050,3590,3590,3590,3590,36
|
|
20231218,140800,81326810,3590,3590,3590,3590,0
|
|
20231218,140700,81326810,3590,3590,3590,3590,0
|
|
20231218,140600,81326810,3590,3590,3590,3590,0
|
|
20231218,140500,81326810,3590,3590,3590,3590,0
|
|
20231218,140400,81326810,3590,3590,3590,3590,0
|
|
20231218,140300,81326810,3590,3590,3590,3590,0
|
|
20231218,140200,81326810,3590,3590,3590,3590,0
|
|
20231218,140100,81326810,3590,3590,3590,3590,0
|
|
20231218,140000,81326810,3590,3590,3590,3590,0
|
|
20231218,135900,81326810,3590,3590,3590,3590,0
|
|
20231218,135800,81326810,3590,3590,3590,3590,0
|
|
20231218,135700,81326810,3590,3590,3590,3590,0
|
|
20231218,135600,81326810,3590,3590,3590,3590,0
|
|
20231218,135500,81326810,3590,3590,3590,3590,0
|
|
20231218,135400,81326810,3590,3590,3590,3590,0
|
|
20231218,135300,81326810,3590,3585,3590,3585,448
|
|
20231218,135200,79718780,3590,3590,3590,3590,0
|
|
20231218,135100,79718780,3590,3590,3590,3590,0
|
|
20231218,135000,79718780,3590,3590,3590,3590,1
|
|
20231218,134900,79715190,3575,3575,3575,3575,0
|
|
20231218,134800,79715190,3575,3575,3575,3575,0
|
|
20231218,134700,79715190,3575,3580,3580,3575,277
|
|
20231218,134600,78723535,3590,3590,3590,3590,0
|
|
20231218,134500,78723535,3590,3590,3590,3590,0
|
|
20231218,134400,78723535,3590,3590,3590,3590,0
|
|
20231218,134300,78723535,3590,3590,3590,3590,0
|
|
20231218,134200,78723535,3590,3590,3590,3590,0
|
|
20231218,134100,78723535,3590,3590,3590,3590,0
|
|
20231218,134000,78723535,3590,3590,3590,3590,0
|
|
20231218,133900,78723535,3590,3590,3590,3590,2
|
|
20231218,133800,78716355,3590,3590,3590,3590,0
|
|
20231218,133700,78716355,3590,3590,3590,3590,0
|
|
20231218,133600,78716355,3590,3590,3590,3590,0
|
|
20231218,133500,78716355,3590,3590,3590,3590,0
|
|
20231218,133400,78716355,3590,3590,3590,3590,0
|
|
20231218,133300,78716355,3590,3590,3590,3590,418
|
|
20231218,133200,77215735,3590,3590,3590,3590,0
|
|
20231218,133100,77215735,3590,3590,3590,3590,2
|
|
20231218,133000,77208555,3590,3590,3590,3590,0
|
|
20231218,132900,77208555,3590,3590,3590,3590,0
|
|
20231218,132800,77208555,3590,3590,3590,3590,0
|
|
20231218,132700,77208555,3590,3590,3590,3590,0
|
|
20231218,132600,77208555,3590,3590,3590,3590,1
|
|
20231218,132500,77204965,3585,3585,3585,3585,0
|
|
20231218,132400,77204965,3585,3585,3585,3585,0
|
|
20231218,132300,77204965,3585,3585,3585,3585,0
|
|
20231218,132200,77204965,3585,3585,3585,3585,0
|
|
20231218,132100,77204965,3585,3585,3585,3585,0
|
|
20231218,132000,77204965,3585,3585,3585,3585,94
|
|
20231218,131900,76867975,3580,3580,3580,3580,0
|
|
20231218,131800,76867975,3580,3580,3580,3580,0
|
|
20231218,131700,76867975,3580,3580,3580,3580,0
|
|
20231218,131600,76867975,3580,3580,3580,3580,0
|
|
20231218,131500,76867975,3580,3580,3580,3580,0
|
|
20231218,131400,76867975,3580,3580,3580,3580,0
|
|
20231218,131300,76867975,3580,3580,3580,3580,0
|
|
20231218,131200,76867975,3580,3580,3580,3580,0
|
|
20231218,131100,76867975,3580,3580,3580,3580,0
|
|
20231218,131000,76867975,3580,3580,3580,3580,0
|
|
20231218,130900,76867975,3580,3580,3580,3580,0
|
|
20231218,130800,76867975,3580,3580,3580,3580,0
|
|
20231218,130700,76867975,3580,3580,3580,3580,0
|
|
20231218,130600,76867975,3580,3580,3580,3580,0
|
|
20231218,130500,76867975,3580,3580,3580,3580,0
|
|
20231218,130400,76867975,3580,3580,3580,3580,0
|
|
20231218,130300,76867975,3580,3580,3580,3580,0
|
|
20231218,130200,76867975,3580,3580,3580,3580,0
|
|
20231218,130100,76867975,3580,3580,3580,3580,0
|
|
20231218,130000,76867975,3580,3580,3580,3580,0
|
|
20231218,125900,76867975,3580,3580,3580,3580,0
|
|
20231218,125800,76867975,3580,3580,3580,3580,0
|
|
20231218,125700,76867975,3580,3580,3580,3580,0
|
|
20231218,125600,76867975,3580,3580,3580,3580,0
|
|
20231218,125500,76867975,3580,3580,3580,3580,0
|
|
20231218,125400,76867975,3580,3580,3580,3580,0
|
|
20231218,125300,76867975,3580,3580,3580,3580,55
|
|
20231218,125200,76671075,3585,3585,3585,3585,0
|
|
20231218,125100,76671075,3585,3585,3585,3585,0
|
|
20231218,125000,76671075,3585,3585,3585,3585,0
|
|
20231218,124900,76671075,3585,3585,3585,3585,1
|
|
20231218,124800,76667490,3585,3585,3585,3585,155
|
|
20231218,124700,76111815,3590,3590,3590,3590,0
|
|
20231218,124600,76111815,3590,3590,3590,3590,0
|
|
20231218,124500,76111815,3590,3590,3590,3590,0
|
|
20231218,124400,76111815,3590,3590,3590,3590,0
|
|
20231218,124300,76111815,3590,3590,3590,3590,0
|
|
20231218,124200,76111815,3590,3590,3590,3590,0
|
|
20231218,124100,76111815,3590,3590,3590,3590,0
|
|
20231218,124000,76111815,3590,3590,3590,3590,0
|
|
20231218,123900,76111815,3590,3590,3590,3590,0
|
|
20231218,123800,76111815,3590,3590,3590,3590,0
|
|
20231218,123700,76111815,3590,3590,3590,3590,0
|
|
20231218,123600,76111815,3590,3590,3590,3590,0
|
|
20231218,123500,76111815,3590,3590,3590,3590,0
|
|
20231218,123400,76111815,3590,3590,3590,3590,0
|
|
20231218,123300,76111815,3590,3590,3590,3590,0
|
|
20231218,123200,76111815,3590,3590,3590,3590,0
|
|
20231218,123100,76111815,3590,3590,3590,3590,0
|
|
20231218,123000,76111815,3590,3590,3590,3590,0
|
|
20231218,122900,76111815,3590,3590,3590,3590,0
|
|
20231218,122800,76111815,3590,3590,3590,3590,0
|
|
20231218,122700,76111815,3590,3590,3590,3590,0
|
|
20231218,122600,76111815,3590,3590,3590,3590,2
|
|
20231218,122500,76104635,3595,3595,3595,3595,0
|
|
20231218,122400,76104635,3595,3595,3595,3595,0
|
|
20231218,122300,76104635,3595,3595,3595,3595,0
|
|
20231218,122200,76104635,3595,3595,3595,3595,0
|
|
20231218,122100,76104635,3595,3595,3595,3595,0
|
|
20231218,122000,76104635,3595,3595,3595,3595,0
|
|
20231218,121900,76104635,3595,3595,3595,3595,0
|
|
20231218,121800,76104635,3595,3595,3595,3595,0
|
|
20231218,121700,76104635,3595,3595,3595,3595,0
|
|
20231218,121600,76104635,3595,3590,3595,3580,3392
|
|
20231218,121500,63934330,3590,3590,3590,3590,0
|
|
20231218,121400,63934330,3590,3590,3590,3590,0
|
|
20231218,121300,63934330,3590,3590,3590,3590,0
|
|
20231218,121200,63934330,3590,3590,3590,3590,0
|
|
20231218,121100,63934330,3590,3590,3590,3590,0
|
|
20231218,121000,63934330,3590,3590,3590,3590,0
|
|
20231218,120900,63934330,3590,3590,3590,3590,0
|
|
20231218,120800,63934330,3590,3590,3590,3590,0
|
|
20231218,120700,63934330,3590,3590,3590,3590,0
|
|
20231218,120600,63934330,3590,3590,3590,3590,0
|
|
20231218,120500,63934330,3590,3590,3590,3590,99
|
|
20231218,120400,63578920,3615,3615,3615,3615,0
|
|
20231218,120300,63578920,3615,3615,3615,3615,0
|
|
20231218,120200,63578920,3615,3615,3615,3615,0
|
|
20231218,120100,63578920,3615,3600,3615,3600,307
|
|
20231218,120000,62470335,3590,3590,3590,3590,0
|
|
20231218,115900,62470335,3590,3590,3590,3590,0
|
|
20231218,115800,62470335,3590,3590,3590,3590,0
|
|
20231218,115700,62470335,3590,3590,3590,3590,0
|
|
20231218,115600,62470335,3590,3590,3590,3590,100
|
|
20231218,115500,62111335,3600,3600,3600,3600,0
|
|
20231218,115400,62111335,3600,3600,3600,3600,0
|
|
20231218,115300,62111335,3600,3600,3600,3600,0
|
|
20231218,115200,62111335,3600,3600,3600,3600,0
|
|
20231218,115100,62111335,3600,3600,3600,3600,0
|
|
20231218,115000,62111335,3600,3600,3600,3600,0
|
|
20231218,114900,62111335,3600,3600,3600,3600,1
|
|
20231218,114800,62107735,3590,3590,3590,3590,26
|
|
20231218,114700,62014395,3590,3595,3595,3590,100
|
|
20231218,114600,61655120,3605,3605,3605,3605,0
|
|
20231218,114500,61655120,3605,3605,3605,3605,0
|
|
20231218,114400,61655120,3605,3605,3605,3605,0
|
|
20231218,114300,61655120,3605,3605,3605,3605,0
|
|
20231218,114200,61655120,3605,3605,3605,3605,2
|
|
20231218,114100,61647910,3610,3610,3610,3610,0
|
|
20231218,114000,61647910,3610,3610,3610,3610,1
|
|
20231218,113900,61644300,3595,3595,3595,3595,1
|
|
20231218,113800,61640705,3590,3590,3590,3590,100
|
|
20231218,113700,61281705,3610,3610,3610,3610,0
|
|
20231218,113600,61281705,3610,3610,3610,3610,0
|
|
20231218,113500,61281705,3610,3610,3610,3610,0
|
|
20231218,113400,61281705,3610,3610,3610,3610,0
|
|
20231218,113300,61281705,3610,3610,3610,3610,1
|
|
20231218,113200,61278095,3610,3610,3610,3610,0
|
|
20231218,113100,61278095,3610,3610,3610,3610,1
|
|
20231218,113000,61274485,3590,3590,3590,3590,0
|
|
20231218,112900,61274485,3590,3595,3595,3590,100
|
|
20231218,112800,60915145,3615,3615,3615,3615,0
|
|
20231218,112700,60915145,3615,3615,3615,3615,0
|
|
20231218,112600,60915145,3615,3615,3615,3615,0
|
|
20231218,112500,60915145,3615,3615,3615,3615,0
|
|
20231218,112400,60915145,3615,3615,3615,3615,0
|
|
20231218,112300,60915145,3615,3615,3615,3615,0
|
|
20231218,112200,60915145,3615,3615,3615,3615,0
|
|
20231218,112100,60915145,3615,3615,3615,3615,1
|
|
20231218,112000,60911530,3600,3600,3600,3600,0
|
|
20231218,111900,60911530,3600,3600,3600,3600,3
|
|
20231218,111800,60900730,3595,3595,3595,3595,0
|
|
20231218,111700,60900730,3595,3595,3595,3595,0
|
|
20231218,111600,60900730,3595,3595,3595,3595,222
|
|
20231218,111500,60102640,3595,3595,3595,3595,0
|
|
20231218,111400,60102640,3595,3595,3595,3595,0
|
|
20231218,111300,60102640,3595,3595,3595,3595,0
|
|
20231218,111200,60102640,3595,3595,3595,3595,0
|
|
20231218,111100,60102640,3595,3600,3600,3595,100
|
|
20231218,111000,59742710,3600,3600,3600,3600,0
|
|
20231218,110900,59742710,3600,3600,3600,3600,100
|
|
20231218,110800,59382710,3600,3600,3600,3600,0
|
|
20231218,110700,59382710,3600,3600,3600,3600,0
|
|
20231218,110600,59382710,3600,3610,3610,3600,100
|
|
20231218,110500,59022260,3615,3615,3615,3615,1
|
|
20231218,110400,59018645,3615,3615,3615,3615,0
|
|
20231218,110300,59018645,3615,3615,3615,3615,0
|
|
20231218,110200,59018645,3615,3615,3615,3615,1
|
|
20231218,110100,59015030,3610,3610,3610,3610,100
|
|
20231218,110000,58654030,3615,3615,3615,3615,0
|
|
20231218,105900,58654030,3615,3615,3615,3615,0
|
|
20231218,105800,58654030,3615,3615,3615,3615,0
|
|
20231218,105700,58654030,3615,3615,3615,3615,10
|
|
20231218,105600,58617880,3615,3615,3630,3615,719
|
|
20231218,105500,56018680,3630,3630,3630,3630,0
|
|
20231218,105400,56018680,3630,3630,3630,3630,0
|
|
20231218,105300,56018680,3630,3630,3630,3630,0
|
|
20231218,105200,56018680,3630,3620,3630,3620,27
|
|
20231218,105100,55920910,3615,3620,3620,3615,115
|
|
20231218,105000,55505115,3620,3625,3625,3620,2962
|
|
20231218,104900,44780250,3635,3635,3635,3635,0
|
|
20231218,104800,44780250,3635,3635,3635,3635,0
|
|
20231218,104700,44780250,3635,3635,3635,3635,0
|
|
20231218,104600,44780250,3635,3635,3635,3635,0
|
|
20231218,104500,44780250,3635,3635,3635,3635,0
|
|
20231218,104400,44780250,3635,3635,3635,3635,1
|
|
20231218,104300,44776615,3635,3635,3635,3635,0
|
|
20231218,104200,44776615,3635,3635,3635,3635,0
|
|
20231218,104100,44776615,3635,3635,3635,3635,0
|
|
20231218,104000,44776615,3635,3635,3635,3635,0
|
|
20231218,103900,44776615,3635,3635,3635,3635,0
|
|
20231218,103800,44776615,3635,3635,3635,3635,0
|
|
20231218,103700,44776615,3635,3635,3635,3635,0
|
|
20231218,103600,44776615,3635,3635,3635,3635,0
|
|
20231218,103500,44776615,3635,3635,3635,3635,0
|
|
20231218,103400,44776615,3635,3635,3635,3635,0
|
|
20231218,103300,44776615,3635,3635,3635,3635,0
|
|
20231218,103200,44776615,3635,3635,3635,3635,0
|
|
20231218,103100,44776615,3635,3635,3635,3635,1
|
|
20231218,103000,44772980,3630,3635,3635,3630,44
|
|
20231218,102900,44613105,3635,3635,3635,3635,0
|
|
20231218,102800,44613105,3635,3635,3635,3635,1
|
|
20231218,102700,44609470,3635,3635,3635,3635,0
|
|
20231218,102600,44609470,3635,3635,3635,3635,0
|
|
20231218,102500,44609470,3635,3635,3635,3635,0
|
|
20231218,102400,44609470,3635,3635,3635,3635,0
|
|
20231218,102300,44609470,3635,3635,3635,3635,500
|
|
20231218,102200,42791970,3635,3635,3635,3635,0
|
|
20231218,102100,42791970,3635,3635,3635,3635,0
|
|
20231218,102000,42791970,3635,3635,3635,3635,1
|
|
20231218,101900,42788335,3630,3630,3630,3630,5
|
|
20231218,101800,42770185,3630,3625,3630,3625,134
|
|
20231218,101700,42284265,3630,3630,3630,3630,15
|
|
20231218,101600,42229815,3625,3630,3630,3625,133
|
|
20231218,101500,41747035,3630,3630,3630,3630,0
|
|
20231218,101400,41747035,3630,3630,3630,3630,400
|
|
20231218,101300,40295035,3630,3630,3630,3630,0
|
|
20231218,101200,40295035,3630,3630,3630,3630,0
|
|
20231218,101100,40295035,3630,3625,3630,3625,201
|
|
20231218,101000,39566405,3630,3630,3630,3630,0
|
|
20231218,100900,39566405,3630,3630,3630,3630,0
|
|
20231218,100800,39566405,3630,3630,3630,3630,0
|
|
20231218,100700,39566405,3630,3630,3630,3630,1304
|
|
20231218,100600,34832885,3630,3625,3630,3625,600
|
|
20231218,100500,32657880,3625,3615,3625,3615,2
|
|
20231218,100400,32650640,3615,3615,3615,3615,0
|
|
20231218,100300,32650640,3615,3615,3615,3615,15
|
|
20231218,100200,32596415,3615,3615,3615,3615,1
|
|
20231218,100100,32592800,3630,3620,3630,3620,1142
|
|
20231218,100000,28453880,3615,3615,3615,3615,24
|
|
20231218,095900,28367120,3615,3615,3615,3615,0
|
|
20231218,095800,28367120,3615,3615,3615,3615,0
|
|
20231218,095700,28367120,3615,3615,3615,3615,1
|
|
20231218,095600,28363505,3615,3615,3615,3615,0
|
|
20231218,095500,28363505,3615,3615,3615,3615,14
|
|
20231218,095400,28312895,3615,3615,3615,3615,14
|
|
20231218,095300,28262285,3615,3615,3615,3615,0
|
|
20231218,095200,28262285,3615,3620,3620,3615,860
|
|
20231218,095100,25150820,3615,3610,3615,3610,336
|
|
20231218,095000,23936210,3610,3610,3610,3610,133
|
|
20231218,094900,23456080,3605,3605,3605,3605,835
|
|
20231218,094800,20445905,3600,3600,3600,3600,2
|
|
20231218,094700,20438705,3605,3605,3605,3605,0
|
|
20231218,094600,20438705,3605,3605,3605,3605,0
|
|
20231218,094500,20438705,3605,3605,3605,3605,0
|
|
20231218,094400,20438705,3605,3605,3605,3605,0
|
|
20231218,094300,20438705,3605,3605,3605,3605,0
|
|
20231218,094200,20438705,3605,3605,3605,3605,0
|
|
20231218,094100,20438705,3605,3605,3605,3605,2
|
|
20231218,094000,20431495,3605,3605,3605,3605,1
|
|
20231218,093900,20427890,3605,3605,3605,3605,27
|
|
20231218,093800,20330555,3605,3605,3605,3605,51
|
|
20231218,093700,20146700,3605,3605,3605,3605,3
|
|
20231218,093600,20135885,3605,3605,3605,3605,0
|
|
20231218,093500,20135885,3605,3605,3605,3605,0
|
|
20231218,093400,20135885,3605,3605,3605,3605,500
|
|
20231218,093300,18333385,3605,3605,3605,3605,100
|
|
20231218,093200,17972885,3605,3605,3605,3605,0
|
|
20231218,093100,17972885,3605,3600,3605,3600,1346
|
|
20231218,093000,13122025,3600,3600,3600,3600,0
|
|
20231218,092900,13122025,3600,3600,3600,3600,0
|
|
20231218,092800,13122025,3600,3600,3600,3600,13
|
|
20231218,092700,13075225,3600,3600,3600,3600,0
|
|
20231218,092600,13075225,3600,3600,3600,3600,0
|
|
20231218,092500,13075225,3600,3600,3600,3600,1
|
|
20231218,092400,13071625,3605,3605,3605,3605,0
|
|
20231218,092300,13071625,3605,3605,3605,3605,0
|
|
20231218,092200,13071625,3605,3605,3605,3605,0
|
|
20231218,092100,13071625,3605,3605,3605,3605,100
|
|
20231218,092000,12711125,3610,3610,3610,3610,0
|
|
20231218,091900,12711125,3610,3610,3610,3610,0
|
|
20231218,091800,12711125,3610,3610,3610,3610,1
|
|
20231218,091700,12707515,3600,3600,3600,3600,21
|
|
20231218,091600,12631915,3600,3600,3600,3600,50
|
|
20231218,091500,12451915,3600,3585,3610,3580,2111
|
|
20231218,091400,4843075,3585,3585,3585,3585,1
|
|
20231218,091300,4839490,3580,3580,3580,3580,11
|
|
20231218,091200,4800110,3580,3585,3585,3580,119
|
|
20231218,091100,4373675,3585,3585,3585,3580,153
|
|
20231218,091000,3825870,3580,3550,3580,3550,477
|
|
20231218,090900,2130770,3535,3535,3535,3535,0
|
|
20231218,090800,2130770,3535,3535,3535,3535,0
|
|
20231218,090700,2130770,3535,3530,3535,3530,246
|
|
20231218,090600,1262345,3530,3530,3530,3530,0
|
|
20231218,090500,1262345,3530,3530,3530,3520,250
|
|
20231218,090400,381245,3530,3530,3530,3530,0
|
|
20231218,090300,381245,3530,3530,3530,3530,0
|
|
20231218,090200,381245,3530,3530,3530,3530,0
|
|
20231218,090100,381245,3530,3535,3535,3530,6
|
|
20231218,090000,360060,3530,3530,3530,3530,102
|