588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184500,45044150,5920,5920,5920,5920,210
|
|
20231218,184400,45044150,5920,5920,5920,5920,0
|
|
20231218,184300,45044150,5920,5920,5920,5920,0
|
|
20231218,184200,45044150,5920,5920,5920,5920,0
|
|
20231218,184100,45044150,5920,5920,5920,5920,0
|
|
20231218,184000,45044150,5920,5920,5920,5920,0
|
|
20231218,183900,45044150,5920,5920,5920,5920,0
|
|
20231218,183800,45044150,5920,5920,5920,5920,0
|
|
20231218,183700,45044150,5920,5920,5920,5920,0
|
|
20231218,183600,45044150,5920,5920,5920,5920,0
|
|
20231218,183500,45044150,5920,5920,5920,5920,0
|
|
20231218,183400,45044150,5920,5920,5920,5920,0
|
|
20231218,183300,45044150,5920,5920,5920,5920,0
|
|
20231218,183200,45044150,5920,5920,5920,5920,0
|
|
20231218,183100,45044150,5920,5920,5920,5920,0
|
|
20231218,183000,45044150,5920,5920,5920,5920,0
|
|
20231218,182900,45044150,5920,5920,5920,5920,0
|
|
20231218,182800,45044150,5920,5920,5920,5920,0
|
|
20231218,182700,45044150,5920,5920,5920,5920,0
|
|
20231218,182600,45044150,5920,5920,5920,5920,0
|
|
20231218,182500,45044150,5920,5920,5920,5920,0
|
|
20231218,182400,45044150,5920,5920,5920,5920,0
|
|
20231218,182300,45044150,5920,5920,5920,5920,0
|
|
20231218,182200,45044150,5920,5920,5920,5920,0
|
|
20231218,182100,45044150,5920,5920,5920,5920,0
|
|
20231218,182000,45044150,5920,5920,5920,5920,0
|
|
20231218,181900,45044150,5920,5920,5920,5920,0
|
|
20231218,181800,45044150,5920,5920,5920,5920,0
|
|
20231218,181700,45044150,5920,5920,5920,5920,0
|
|
20231218,181600,45044150,5920,5920,5920,5920,0
|
|
20231218,181500,45044150,5920,5920,5920,5920,210
|
|
20231218,181400,45044150,5920,5920,5920,5920,0
|
|
20231218,181300,45044150,5920,5920,5920,5920,0
|
|
20231218,181200,45044150,5920,5920,5920,5920,0
|
|
20231218,181100,45044150,5920,5920,5920,5920,0
|
|
20231218,181000,45044150,5920,5920,5920,5920,0
|
|
20231218,180900,45044150,5920,5920,5920,5920,0
|
|
20231218,180800,45044150,5920,5920,5920,5920,0
|
|
20231218,180700,45044150,5920,5920,5920,5920,0
|
|
20231218,180600,45044150,5920,5920,5920,5920,0
|
|
20231218,180500,45044150,5920,5920,5920,5920,0
|
|
20231218,180400,45044150,5920,5920,5920,5920,0
|
|
20231218,180300,45044150,5920,5920,5920,5920,0
|
|
20231218,180200,45044150,5920,5920,5920,5920,0
|
|
20231218,180100,45044150,5920,5920,5920,5920,0
|
|
20231218,180000,45044150,5920,5920,5920,5920,0
|
|
20231218,175900,45044150,5920,5920,5920,5920,0
|
|
20231218,175800,45044150,5920,5920,5920,5920,0
|
|
20231218,175700,45044150,5920,5920,5920,5920,0
|
|
20231218,175600,45044150,5920,5920,5920,5920,0
|
|
20231218,175500,45044150,5920,5920,5920,5920,0
|
|
20231218,175400,45044150,5920,5920,5920,5920,0
|
|
20231218,175300,45044150,5920,5920,5920,5920,0
|
|
20231218,175200,45044150,5920,5920,5920,5920,0
|
|
20231218,175100,45044150,5920,5920,5920,5920,0
|
|
20231218,175000,45044150,5920,5920,5920,5920,0
|
|
20231218,174900,45044150,5920,5920,5920,5920,0
|
|
20231218,174800,45044150,5920,5920,5920,5920,0
|
|
20231218,174700,45044150,5920,5920,5920,5920,0
|
|
20231218,174600,45044150,5920,5920,5920,5920,0
|
|
20231218,174500,45044150,5920,5920,5920,5920,210
|
|
20231218,174400,45044150,5920,5920,5920,5920,0
|
|
20231218,174300,45044150,5920,5920,5920,5920,0
|
|
20231218,174200,45044150,5920,5920,5920,5920,0
|
|
20231218,174100,45044150,5920,5920,5920,5920,0
|
|
20231218,174000,45044150,5920,5920,5920,5920,0
|
|
20231218,173900,45044150,5920,5920,5920,5920,0
|
|
20231218,173800,45044150,5920,5920,5920,5920,0
|
|
20231218,173700,45044150,5920,5920,5920,5920,0
|
|
20231218,173600,45044150,5920,5920,5920,5920,0
|
|
20231218,173500,45044150,5920,5920,5920,5920,0
|
|
20231218,173400,45044150,5920,5920,5920,5920,0
|
|
20231218,173300,45044150,5920,5920,5920,5920,0
|
|
20231218,173200,45044150,5920,5920,5920,5920,0
|
|
20231218,173100,45044150,5920,5920,5920,5920,0
|
|
20231218,173000,45044150,5920,5920,5920,5920,0
|
|
20231218,172900,45044150,5920,5920,5920,5920,0
|
|
20231218,172800,45044150,5920,5920,5920,5920,0
|
|
20231218,172700,45044150,5920,5920,5920,5920,0
|
|
20231218,172600,45044150,5920,5920,5920,5920,0
|
|
20231218,172500,45044150,5920,5920,5920,5920,0
|
|
20231218,172400,45044150,5920,5920,5920,5920,0
|
|
20231218,172300,45044150,5920,5920,5920,5920,0
|
|
20231218,172200,45044150,5920,5920,5920,5920,0
|
|
20231218,172100,45044150,5920,5920,5920,5920,0
|
|
20231218,172000,45044150,5920,5920,5920,5920,0
|
|
20231218,171900,45044150,5920,5920,5920,5920,0
|
|
20231218,171800,45044150,5920,5920,5920,5920,0
|
|
20231218,171700,45044150,5920,5920,5920,5920,0
|
|
20231218,171600,45044150,5920,5920,5920,5920,0
|
|
20231218,171500,45044150,5920,5920,5920,5920,210
|
|
20231218,171400,45044150,5920,5920,5920,5920,0
|
|
20231218,171300,45044150,5920,5920,5920,5920,0
|
|
20231218,171200,45044150,5920,5920,5920,5920,0
|
|
20231218,171100,45044150,5920,5920,5920,5920,0
|
|
20231218,171000,45044150,5920,5920,5920,5920,0
|
|
20231218,170900,45044150,5920,5920,5920,5920,0
|
|
20231218,170800,45044150,5920,5920,5920,5920,0
|
|
20231218,170700,45044150,5920,5920,5920,5920,0
|
|
20231218,170600,45044150,5920,5920,5920,5920,0
|
|
20231218,170500,45044150,5920,5920,5920,5920,0
|
|
20231218,170400,45044150,5920,5920,5920,5920,0
|
|
20231218,170300,45044150,5920,5920,5920,5920,0
|
|
20231218,170200,45044150,5920,5920,5920,5920,0
|
|
20231218,170100,45044150,5920,5920,5920,5920,0
|
|
20231218,170000,45044150,5920,5920,5920,5920,0
|
|
20231218,165900,45044150,5920,5920,5920,5920,0
|
|
20231218,165800,45044150,5920,5920,5920,5920,0
|
|
20231218,165700,45044150,5920,5920,5920,5920,0
|
|
20231218,165600,45044150,5920,5920,5920,5920,0
|
|
20231218,165500,45044150,5920,5920,5920,5920,0
|
|
20231218,165400,45044150,5920,5920,5920,5920,0
|
|
20231218,165300,45044150,5920,5920,5920,5920,0
|
|
20231218,165200,45044150,5920,5920,5920,5920,0
|
|
20231218,165100,45044150,5920,5920,5920,5920,0
|
|
20231218,165000,45044150,5920,5920,5920,5920,0
|
|
20231218,164900,45044150,5920,5920,5920,5920,0
|
|
20231218,164800,45044150,5920,5920,5920,5920,0
|
|
20231218,164700,45044150,5920,5920,5920,5920,0
|
|
20231218,164600,45044150,5920,5920,5920,5920,0
|
|
20231218,164500,45044150,5920,5920,5920,5920,210
|
|
20231218,164400,45044150,5920,5920,5920,5920,0
|
|
20231218,164300,45044150,5920,5920,5920,5920,0
|
|
20231218,164200,45044150,5920,5920,5920,5920,0
|
|
20231218,164100,45044150,5920,5920,5920,5920,0
|
|
20231218,164000,45044150,5920,5920,5920,5920,0
|
|
20231218,163900,45044150,5920,5920,5920,5920,0
|
|
20231218,163800,45044150,5920,5920,5920,5920,0
|
|
20231218,163700,45044150,5920,5920,5920,5920,0
|
|
20231218,163600,45044150,5920,5920,5920,5920,0
|
|
20231218,163500,45044150,5920,5920,5920,5920,0
|
|
20231218,163400,45044150,5920,5920,5920,5920,0
|
|
20231218,163300,45044150,5920,5920,5920,5920,0
|
|
20231218,163200,45044150,5920,5920,5920,5920,0
|
|
20231218,163100,45044150,5920,5920,5920,5920,0
|
|
20231218,163000,45044150,5920,5920,5920,5920,0
|
|
20231218,162900,45044150,5920,5920,5920,5920,0
|
|
20231218,162800,45044150,5920,5920,5920,5920,0
|
|
20231218,162700,45044150,5920,5920,5920,5920,0
|
|
20231218,162600,45044150,5920,5920,5920,5920,0
|
|
20231218,162500,45044150,5920,5920,5920,5920,0
|
|
20231218,162400,45044150,5920,5920,5920,5920,0
|
|
20231218,162300,45044150,5920,5920,5920,5920,0
|
|
20231218,162200,45044150,5920,5920,5920,5920,0
|
|
20231218,162100,45044150,5920,5920,5920,5920,0
|
|
20231218,162000,45044150,5920,5920,5920,5920,0
|
|
20231218,161900,45044150,5920,5920,5920,5920,0
|
|
20231218,161800,45044150,5920,5920,5920,5920,0
|
|
20231218,161700,45044150,5920,5920,5920,5920,0
|
|
20231218,161600,45044150,5920,5920,5920,5920,0
|
|
20231218,161500,45044150,5920,5920,5920,5920,210
|
|
20231218,161400,45044150,5920,5920,5920,5920,0
|
|
20231218,161300,45044150,5920,5920,5920,5920,0
|
|
20231218,161200,45044150,5920,5920,5920,5920,0
|
|
20231218,161100,45044150,5920,5920,5920,5920,0
|
|
20231218,161000,45044150,5920,5920,5920,5920,0
|
|
20231218,160900,45044150,5920,5920,5920,5920,0
|
|
20231218,160800,45044150,5920,5920,5920,5920,0
|
|
20231218,160700,45044150,5920,5920,5920,5920,0
|
|
20231218,160600,45044150,5920,5920,5920,5920,0
|
|
20231218,160500,45044150,5920,5920,5920,5920,0
|
|
20231218,160400,45044150,5920,5920,5920,5920,0
|
|
20231218,160300,45044150,5920,5920,5920,5920,0
|
|
20231218,160200,45044150,5920,5920,5920,5920,0
|
|
20231218,160100,45044150,5920,5920,5920,5920,0
|
|
20231218,160000,45044150,5920,5920,5920,5920,0
|
|
20231218,155900,45044150,5920,5920,5920,5920,0
|
|
20231218,155800,45044150,5920,5920,5920,5920,0
|
|
20231218,155700,45044150,5920,5920,5920,5920,0
|
|
20231218,155600,45044150,5920,5920,5920,5920,0
|
|
20231218,155500,45044150,5920,5920,5920,5920,0
|
|
20231218,155400,45044150,5920,5920,5920,5920,0
|
|
20231218,155300,45044150,5920,5920,5920,5920,0
|
|
20231218,155200,45044150,5920,5920,5920,5920,0
|
|
20231218,155100,45044150,5920,5920,5920,5920,0
|
|
20231218,155000,45044150,5920,5920,5920,5920,0
|
|
20231218,154900,45044150,5920,5920,5920,5920,0
|
|
20231218,154800,45044150,5920,5920,5920,5920,0
|
|
20231218,154700,45044150,5920,5920,5920,5920,0
|
|
20231218,154600,45044150,5920,5920,5920,5920,0
|
|
20231218,154500,45044150,5920,5920,5920,5920,210
|
|
20231218,154400,45044150,5920,5920,5920,5920,0
|
|
20231218,154300,45044150,5920,5920,5920,5920,0
|
|
20231218,154200,45044150,5920,5920,5920,5920,0
|
|
20231218,154100,45044150,5920,5920,5920,5920,0
|
|
20231218,154000,45044150,5920,5920,5920,5920,0
|
|
20231218,153900,45044150,5920,5920,5920,5920,0
|
|
20231218,153800,45044150,5920,5920,5920,5920,0
|
|
20231218,153700,45044150,5920,5920,5920,5920,0
|
|
20231218,153600,45044150,5920,5920,5920,5920,0
|
|
20231218,153500,45044150,5920,5920,5920,5920,0
|
|
20231218,153400,45044150,5920,5920,5920,5920,0
|
|
20231218,153300,45044150,5920,5920,5920,5920,0
|
|
20231218,153200,45044150,5920,5920,5920,5920,0
|
|
20231218,153100,45044150,5920,5920,5920,5920,0
|
|
20231218,153000,45044150,5920,5920,5920,5920,210
|
|
20231218,152900,43800950,5910,5910,5910,5910,0
|
|
20231218,152800,43800950,5910,5910,5910,5910,0
|
|
20231218,152700,43800950,5910,5910,5910,5910,0
|
|
20231218,152600,43800950,5910,5910,5910,5910,0
|
|
20231218,152500,43800950,5910,5910,5910,5910,0
|
|
20231218,152400,43800950,5910,5910,5910,5910,0
|
|
20231218,152300,43800950,5910,5910,5910,5910,0
|
|
20231218,152200,43800950,5910,5910,5910,5910,0
|
|
20231218,152100,43800950,5910,5910,5910,5910,0
|
|
20231218,152000,43800950,5910,5910,5910,5910,0
|
|
20231218,151900,43800950,5910,5910,5910,5910,0
|
|
20231218,151800,43800950,5910,5910,5910,5910,0
|
|
20231218,151700,43800950,5910,5910,5910,5910,0
|
|
20231218,151600,43800950,5910,5910,5910,5910,1
|
|
20231218,151500,43795040,5860,5860,5860,5860,1
|
|
20231218,151400,43789180,5860,5860,5860,5860,0
|
|
20231218,151300,43789180,5860,5860,5860,5860,4
|
|
20231218,151200,43765740,5910,5910,5910,5910,0
|
|
20231218,151100,43765740,5910,5860,5910,5860,11
|
|
20231218,151000,43701230,5910,5910,5910,5910,1
|
|
20231218,150900,43695320,5870,5870,5870,5870,31
|
|
20231218,150800,43513350,5860,5860,5860,5860,0
|
|
20231218,150700,43513350,5860,5860,5860,5860,117
|
|
20231218,150600,42827730,5870,5870,5870,5870,7
|
|
20231218,150500,42786640,5880,5880,5880,5880,45
|
|
20231218,150400,42522040,5910,5910,5910,5910,0
|
|
20231218,150300,42522040,5910,5900,5910,5900,10
|
|
20231218,150200,42463030,5900,5900,5900,5900,0
|
|
20231218,150100,42463030,5900,5900,5900,5900,0
|
|
20231218,150000,42463030,5900,5900,5900,5900,0
|
|
20231218,145900,42463030,5900,5900,5900,5900,0
|
|
20231218,145800,42463030,5900,5900,5900,5900,0
|
|
20231218,145700,42463030,5900,5900,5900,5900,0
|
|
20231218,145600,42463030,5900,5900,5900,5900,0
|
|
20231218,145500,42463030,5900,5900,5900,5900,0
|
|
20231218,145400,42463030,5900,5900,5900,5900,57
|
|
20231218,145300,42126730,5900,5900,5900,5900,1
|
|
20231218,145200,42120830,5900,5900,5900,5900,28
|
|
20231218,145100,41955630,5900,5900,5900,5900,0
|
|
20231218,145000,41955630,5900,5900,5900,5900,0
|
|
20231218,144900,41955630,5900,5900,5900,5900,0
|
|
20231218,144800,41955630,5900,5900,5900,5900,100
|
|
20231218,144700,41365630,5900,5900,5900,5900,0
|
|
20231218,144600,41365630,5900,5900,5900,5900,0
|
|
20231218,144500,41365630,5900,5900,5900,5900,0
|
|
20231218,144400,41365630,5900,5900,5900,5900,3
|
|
20231218,144300,41347930,5870,5870,5870,5870,0
|
|
20231218,144200,41347930,5870,5870,5870,5870,0
|
|
20231218,144100,41347930,5870,5870,5870,5870,30
|
|
20231218,144000,41171830,5910,5910,5910,5910,0
|
|
20231218,143900,41171830,5910,5910,5910,5910,0
|
|
20231218,143800,41171830,5910,5910,5910,5910,0
|
|
20231218,143700,41171830,5910,5910,5910,5910,0
|
|
20231218,143600,41171830,5910,5900,5910,5900,800
|
|
20231218,143500,36445140,5900,5900,5900,5900,0
|
|
20231218,143400,36445140,5900,5900,5900,5900,0
|
|
20231218,143300,36445140,5900,5900,5900,5900,0
|
|
20231218,143200,36445140,5900,5900,5900,5900,0
|
|
20231218,143100,36445140,5900,5900,5900,5900,0
|
|
20231218,143000,36445140,5900,5900,5900,5900,1
|
|
20231218,142900,36439240,5900,5900,5900,5900,0
|
|
20231218,142800,36439240,5900,5890,5900,5890,4
|
|
20231218,142700,36415670,5890,5890,5890,5890,9
|
|
20231218,142600,36362660,5890,5890,5890,5890,8
|
|
20231218,142500,36315540,5890,5890,5890,5890,8
|
|
20231218,142400,36268420,5890,5890,5890,5890,8
|
|
20231218,142300,36221300,5890,5890,5890,5890,9
|
|
20231218,142200,36168290,5890,5890,5890,5890,0
|
|
20231218,142100,36168290,5890,5890,5890,5890,0
|
|
20231218,142000,36168290,5890,5890,5890,5890,0
|
|
20231218,141900,36168290,5890,5890,5890,5890,0
|
|
20231218,141800,36168290,5890,5890,5890,5890,0
|
|
20231218,141700,36168290,5890,5890,5890,5890,0
|
|
20231218,141600,36168290,5890,5890,5890,5890,13
|
|
20231218,141500,36091720,5890,5890,5890,5890,0
|
|
20231218,141400,36091720,5890,5890,5890,5890,0
|
|
20231218,141300,36091720,5890,5890,5890,5890,0
|
|
20231218,141200,36091720,5890,5890,5890,5890,0
|
|
20231218,141100,36091720,5890,5890,5890,5890,0
|
|
20231218,141000,36091720,5890,5890,5890,5890,30
|
|
20231218,140900,35915020,5890,5890,5890,5890,0
|
|
20231218,140800,35915020,5890,5890,5890,5890,189
|
|
20231218,140700,34801810,5890,5890,5890,5890,11
|
|
20231218,140600,34737020,5920,5890,5920,5890,20
|
|
20231218,140500,34618650,5920,5920,5920,5920,0
|
|
20231218,140400,34618650,5920,5900,5920,5900,446
|
|
20231218,140300,31980690,5890,5880,5890,5880,23
|
|
20231218,140200,31845430,5870,5870,5870,5870,0
|
|
20231218,140100,31845430,5870,5870,5870,5870,0
|
|
20231218,140000,31845430,5870,5850,5870,5850,169
|
|
20231218,135900,30856700,5840,5840,5840,5840,0
|
|
20231218,135800,30856700,5840,5840,5840,5840,5
|
|
20231218,135700,30827500,5850,5850,5850,5850,0
|
|
20231218,135600,30827500,5850,5850,5850,5850,0
|
|
20231218,135500,30827500,5850,5850,5850,5850,0
|
|
20231218,135400,30827500,5850,5850,5850,5850,0
|
|
20231218,135300,30827500,5850,5850,5850,5850,0
|
|
20231218,135200,30827500,5850,5850,5850,5850,0
|
|
20231218,135100,30827500,5850,5850,5850,5850,0
|
|
20231218,135000,30827500,5850,5850,5850,5850,0
|
|
20231218,134900,30827500,5850,5850,5850,5850,0
|
|
20231218,134800,30827500,5850,5850,5850,5850,0
|
|
20231218,134700,30827500,5850,5850,5850,5850,0
|
|
20231218,134600,30827500,5850,5850,5850,5850,0
|
|
20231218,134500,30827500,5850,5850,5850,5850,0
|
|
20231218,134400,30827500,5850,5850,5850,5850,0
|
|
20231218,134300,30827500,5850,5850,5850,5850,0
|
|
20231218,134200,30827500,5850,5850,5850,5850,0
|
|
20231218,134100,30827500,5850,5850,5850,5850,0
|
|
20231218,134000,30827500,5850,5850,5850,5850,0
|
|
20231218,133900,30827500,5850,5850,5850,5850,1
|
|
20231218,133800,30821650,5840,5840,5840,5840,0
|
|
20231218,133700,30821650,5840,5840,5840,5840,16
|
|
20231218,133600,30728210,5840,5840,5840,5840,0
|
|
20231218,133500,30728210,5840,5840,5840,5840,0
|
|
20231218,133400,30728210,5840,5840,5840,5840,0
|
|
20231218,133300,30728210,5840,5840,5840,5840,0
|
|
20231218,133200,30728210,5840,5840,5840,5840,0
|
|
20231218,133100,30728210,5840,5840,5840,5840,0
|
|
20231218,133000,30728210,5840,5840,5840,5840,0
|
|
20231218,132900,30728210,5840,5840,5840,5840,0
|
|
20231218,132800,30728210,5840,5840,5840,5840,0
|
|
20231218,132700,30728210,5840,5840,5840,5840,0
|
|
20231218,132600,30728210,5840,5840,5840,5840,0
|
|
20231218,132500,30728210,5840,5840,5840,5840,0
|
|
20231218,132400,30728210,5840,5840,5840,5840,0
|
|
20231218,132300,30728210,5840,5840,5840,5840,0
|
|
20231218,132200,30728210,5840,5840,5840,5840,0
|
|
20231218,132100,30728210,5840,5840,5840,5840,0
|
|
20231218,132000,30728210,5840,5840,5840,5840,0
|
|
20231218,131900,30728210,5840,5840,5840,5840,0
|
|
20231218,131800,30728210,5840,5840,5840,5840,0
|
|
20231218,131700,30728210,5840,5840,5840,5840,0
|
|
20231218,131600,30728210,5840,5840,5840,5840,0
|
|
20231218,131500,30728210,5840,5840,5840,5840,0
|
|
20231218,131400,30728210,5840,5840,5840,5840,0
|
|
20231218,131300,30728210,5840,5840,5840,5840,1
|
|
20231218,131200,30722370,5830,5830,5830,5830,19
|
|
20231218,131100,30611600,5840,5840,5840,5840,0
|
|
20231218,131000,30611600,5840,5840,5840,5840,1
|
|
20231218,130900,30605760,5850,5850,5850,5850,0
|
|
20231218,130800,30605760,5850,5850,5850,5850,0
|
|
20231218,130700,30605760,5850,5850,5850,5850,0
|
|
20231218,130600,30605760,5850,5850,5850,5850,0
|
|
20231218,130500,30605760,5850,5850,5850,5850,0
|
|
20231218,130400,30605760,5850,5850,5850,5850,0
|
|
20231218,130300,30605760,5850,5850,5850,5850,0
|
|
20231218,130200,30605760,5850,5850,5850,5850,0
|
|
20231218,130100,30605760,5850,5850,5850,5850,0
|
|
20231218,130000,30605760,5850,5850,5850,5850,0
|
|
20231218,125900,30605760,5850,5850,5850,5850,0
|
|
20231218,125800,30605760,5850,5850,5850,5850,0
|
|
20231218,125700,30605760,5850,5850,5850,5850,0
|
|
20231218,125600,30605760,5850,5850,5850,5850,0
|
|
20231218,125500,30605760,5850,5850,5850,5850,2
|
|
20231218,125400,30594060,5830,5830,5830,5830,0
|
|
20231218,125300,30594060,5830,5830,5830,5830,0
|
|
20231218,125200,30594060,5830,5830,5830,5830,0
|
|
20231218,125100,30594060,5830,5830,5830,5830,0
|
|
20231218,125000,30594060,5830,5830,5830,5830,0
|
|
20231218,124900,30594060,5830,5830,5830,5830,0
|
|
20231218,124800,30594060,5830,5830,5830,5830,0
|
|
20231218,124700,30594060,5830,5830,5830,5830,0
|
|
20231218,124600,30594060,5830,5830,5830,5830,0
|
|
20231218,124500,30594060,5830,5830,5830,5830,0
|
|
20231218,124400,30594060,5830,5830,5830,5830,0
|
|
20231218,124300,30594060,5830,5830,5830,5830,0
|
|
20231218,124200,30594060,5830,5830,5830,5830,5
|
|
20231218,124100,30564910,5850,5840,5850,5840,118
|
|
20231218,124000,29875780,5840,5840,5840,5840,0
|
|
20231218,123900,29875780,5840,5840,5840,5840,0
|
|
20231218,123800,29875780,5840,5840,5840,5840,0
|
|
20231218,123700,29875780,5840,5840,5840,5840,0
|
|
20231218,123600,29875780,5840,5840,5840,5840,0
|
|
20231218,123500,29875780,5840,5840,5840,5840,0
|
|
20231218,123400,29875780,5840,5840,5840,5840,0
|
|
20231218,123300,29875780,5840,5840,5840,5840,0
|
|
20231218,123200,29875780,5840,5840,5840,5840,0
|
|
20231218,123100,29875780,5840,5840,5840,5840,0
|
|
20231218,123000,29875780,5840,5840,5840,5840,1
|
|
20231218,122900,29869940,5840,5840,5840,5840,0
|
|
20231218,122800,29869940,5840,5840,5840,5840,0
|
|
20231218,122700,29869940,5840,5840,5840,5840,0
|
|
20231218,122600,29869940,5840,5840,5840,5840,0
|
|
20231218,122500,29869940,5840,5840,5840,5840,0
|
|
20231218,122400,29869940,5840,5840,5840,5840,0
|
|
20231218,122300,29869940,5840,5840,5840,5840,1
|
|
20231218,122200,29864100,5830,5830,5830,5830,17
|
|
20231218,122100,29764990,5840,5840,5840,5840,0
|
|
20231218,122000,29764990,5840,5840,5840,5840,0
|
|
20231218,121900,29764990,5840,5840,5840,5840,0
|
|
20231218,121800,29764990,5840,5840,5840,5840,0
|
|
20231218,121700,29764990,5840,5840,5840,5840,0
|
|
20231218,121600,29764990,5840,5840,5840,5840,0
|
|
20231218,121500,29764990,5840,5840,5840,5840,0
|
|
20231218,121400,29764990,5840,5840,5840,5840,0
|
|
20231218,121300,29764990,5840,5840,5840,5840,0
|
|
20231218,121200,29764990,5840,5840,5840,5840,0
|
|
20231218,121100,29764990,5840,5840,5840,5840,0
|
|
20231218,121000,29764990,5840,5840,5840,5840,0
|
|
20231218,120900,29764990,5840,5840,5840,5840,0
|
|
20231218,120800,29764990,5840,5840,5840,5840,0
|
|
20231218,120700,29764990,5840,5840,5840,5840,0
|
|
20231218,120600,29764990,5840,5840,5840,5840,0
|
|
20231218,120500,29764990,5840,5840,5840,5840,0
|
|
20231218,120400,29764990,5840,5840,5840,5840,0
|
|
20231218,120300,29764990,5840,5840,5840,5840,0
|
|
20231218,120200,29764990,5840,5840,5840,5840,0
|
|
20231218,120100,29764990,5840,5840,5840,5840,0
|
|
20231218,120000,29764990,5840,5840,5840,5840,0
|
|
20231218,115900,29764990,5840,5840,5840,5840,0
|
|
20231218,115800,29764990,5840,5840,5840,5840,0
|
|
20231218,115700,29764990,5840,5840,5840,5840,0
|
|
20231218,115600,29764990,5840,5840,5840,5840,0
|
|
20231218,115500,29764990,5840,5840,5840,5840,0
|
|
20231218,115400,29764990,5840,5840,5840,5840,0
|
|
20231218,115300,29764990,5840,5840,5840,5840,0
|
|
20231218,115200,29764990,5840,5840,5840,5840,0
|
|
20231218,115100,29764990,5840,5840,5840,5840,0
|
|
20231218,115000,29764990,5840,5840,5840,5840,0
|
|
20231218,114900,29764990,5840,5840,5840,5840,0
|
|
20231218,114800,29764990,5840,5830,5840,5830,2
|
|
20231218,114700,29753320,5820,5820,5820,5820,0
|
|
20231218,114600,29753320,5820,5820,5820,5820,0
|
|
20231218,114500,29753320,5820,5820,5820,5820,53
|
|
20231218,114400,29444860,5840,5840,5840,5840,0
|
|
20231218,114300,29444860,5840,5840,5840,5840,0
|
|
20231218,114200,29444860,5840,5840,5840,5840,0
|
|
20231218,114100,29444860,5840,5840,5840,5840,0
|
|
20231218,114000,29444860,5840,5840,5840,5840,0
|
|
20231218,113900,29444860,5840,5840,5840,5840,0
|
|
20231218,113800,29444860,5840,5840,5840,5840,0
|
|
20231218,113700,29444860,5840,5840,5840,5840,0
|
|
20231218,113600,29444860,5840,5840,5840,5840,0
|
|
20231218,113500,29444860,5840,5840,5840,5840,0
|
|
20231218,113400,29444860,5840,5840,5840,5840,0
|
|
20231218,113300,29444860,5840,5840,5840,5840,0
|
|
20231218,113200,29444860,5840,5840,5840,5840,0
|
|
20231218,113100,29444860,5840,5840,5840,5840,1
|
|
20231218,113000,29439020,5850,5840,5890,5820,461
|
|
20231218,112900,26749250,5850,5840,5850,5840,10
|
|
20231218,112800,26690800,5850,5830,5850,5830,70
|
|
20231218,112700,26282670,5820,5820,5820,5820,0
|
|
20231218,112600,26282670,5820,5820,5820,5820,0
|
|
20231218,112500,26282670,5820,5820,5820,5820,0
|
|
20231218,112400,26282670,5820,5820,5820,5820,0
|
|
20231218,112300,26282670,5820,5820,5820,5820,0
|
|
20231218,112200,26282670,5820,5820,5820,5820,0
|
|
20231218,112100,26282670,5820,5820,5820,5820,0
|
|
20231218,112000,26282670,5820,5820,5820,5820,0
|
|
20231218,111900,26282670,5820,5820,5820,5820,0
|
|
20231218,111800,26282670,5820,5820,5820,5820,0
|
|
20231218,111700,26282670,5820,5820,5820,5820,0
|
|
20231218,111600,26282670,5820,5820,5820,5820,0
|
|
20231218,111500,26282670,5820,5820,5820,5820,0
|
|
20231218,111400,26282670,5820,5820,5820,5820,0
|
|
20231218,111300,26282670,5820,5820,5820,5820,0
|
|
20231218,111200,26282670,5820,5820,5820,5820,0
|
|
20231218,111100,26282670,5820,5820,5820,5820,0
|
|
20231218,111000,26282670,5820,5820,5820,5820,0
|
|
20231218,110900,26282670,5820,5820,5820,5820,0
|
|
20231218,110800,26282670,5820,5820,5820,5820,0
|
|
20231218,110700,26282670,5820,5820,5820,5820,0
|
|
20231218,110600,26282670,5820,5820,5820,5820,57
|
|
20231218,110500,25950930,5830,5830,5830,5830,0
|
|
20231218,110400,25950930,5830,5830,5830,5830,200
|
|
20231218,110300,24784930,5840,5840,5840,5840,0
|
|
20231218,110200,24784930,5840,5840,5840,5840,0
|
|
20231218,110100,24784930,5840,5840,5840,5840,0
|
|
20231218,110000,24784930,5840,5840,5840,5840,0
|
|
20231218,105900,24784930,5840,5840,5840,5840,0
|
|
20231218,105800,24784930,5840,5840,5840,5840,0
|
|
20231218,105700,24784930,5840,5840,5840,5840,0
|
|
20231218,105600,24784930,5840,5840,5840,5840,0
|
|
20231218,105500,24784930,5840,5840,5840,5840,0
|
|
20231218,105400,24784930,5840,5840,5840,5840,0
|
|
20231218,105300,24784930,5840,5840,5840,5840,0
|
|
20231218,105200,24784930,5840,5840,5840,5840,0
|
|
20231218,105100,24784930,5840,5840,5840,5840,0
|
|
20231218,105000,24784930,5840,5840,5840,5840,0
|
|
20231218,104900,24784930,5840,5840,5840,5840,0
|
|
20231218,104800,24784930,5840,5840,5840,5840,0
|
|
20231218,104700,24784930,5840,5840,5840,5840,2
|
|
20231218,104600,24773250,5840,5840,5840,5840,0
|
|
20231218,104500,24773250,5840,5840,5840,5840,80
|
|
20231218,104400,24306050,5840,5840,5840,5840,0
|
|
20231218,104300,24306050,5840,5840,5840,5840,0
|
|
20231218,104200,24306050,5840,5840,5840,5840,0
|
|
20231218,104100,24306050,5840,5840,5840,5840,0
|
|
20231218,104000,24306050,5840,5840,5840,5840,13
|
|
20231218,103900,24230130,5840,5840,5840,5840,0
|
|
20231218,103800,24230130,5840,5840,5840,5840,100
|
|
20231218,103700,23646130,5850,5840,5850,5840,405
|
|
20231218,103600,21277930,5820,5820,5820,5820,0
|
|
20231218,103500,21277930,5820,5830,5830,5820,79
|
|
20231218,103400,20818140,5810,5810,5810,5810,0
|
|
20231218,103300,20818140,5810,5810,5810,5810,0
|
|
20231218,103200,20818140,5810,5810,5810,5810,0
|
|
20231218,103100,20818140,5810,5810,5810,5810,0
|
|
20231218,103000,20818140,5810,5810,5810,5810,0
|
|
20231218,102900,20818140,5810,5810,5810,5810,0
|
|
20231218,102800,20818140,5810,5810,5810,5810,0
|
|
20231218,102700,20818140,5810,5810,5810,5810,0
|
|
20231218,102600,20818140,5810,5810,5810,5810,0
|
|
20231218,102500,20818140,5810,5810,5810,5810,0
|
|
20231218,102400,20818140,5810,5810,5810,5810,0
|
|
20231218,102300,20818140,5810,5810,5810,5810,0
|
|
20231218,102200,20818140,5810,5820,5820,5810,187
|
|
20231218,102100,19730640,5840,5840,5840,5840,0
|
|
20231218,102000,19730640,5840,5840,5840,5840,0
|
|
20231218,101900,19730640,5840,5840,5840,5840,200
|
|
20231218,101800,18562640,5840,5830,5840,5830,160
|
|
20231218,101700,17628270,5830,5830,5830,5830,17
|
|
20231218,101600,17529160,5840,5840,5840,5840,0
|
|
20231218,101500,17529160,5840,5840,5840,5840,0
|
|
20231218,101400,17529160,5840,5840,5840,5840,0
|
|
20231218,101300,17529160,5840,5840,5840,5840,0
|
|
20231218,101200,17529160,5840,5840,5840,5840,0
|
|
20231218,101100,17529160,5840,5840,5840,5840,0
|
|
20231218,101000,17529160,5840,5840,5840,5840,0
|
|
20231218,100900,17529160,5840,5840,5840,5840,0
|
|
20231218,100800,17529160,5840,5840,5840,5840,0
|
|
20231218,100700,17529160,5840,5840,5840,5840,0
|
|
20231218,100600,17529160,5840,5840,5840,5840,0
|
|
20231218,100500,17529160,5840,5840,5840,5840,500
|
|
20231218,100400,14609160,5830,5830,5830,5830,0
|
|
20231218,100300,14609160,5830,5830,5830,5830,0
|
|
20231218,100200,14609160,5830,5830,5830,5830,490
|
|
20231218,100100,11752460,5830,5830,5830,5830,0
|
|
20231218,100000,11752460,5830,5830,5830,5830,0
|
|
20231218,095900,11752460,5830,5830,5830,5830,0
|
|
20231218,095800,11752460,5830,5830,5830,5830,10
|
|
20231218,095700,11694160,5830,5830,5830,5830,0
|
|
20231218,095600,11694160,5830,5830,5830,5830,0
|
|
20231218,095500,11694160,5830,5820,5830,5820,310
|
|
20231218,095400,9889940,5840,5840,5840,5840,0
|
|
20231218,095300,9889940,5840,5840,5840,5840,0
|
|
20231218,095200,9889940,5840,5840,5840,5840,0
|
|
20231218,095100,9889940,5840,5840,5840,5840,40
|
|
20231218,095000,9656340,5840,5840,5840,5840,0
|
|
20231218,094900,9656340,5840,5840,5840,5840,0
|
|
20231218,094800,9656340,5840,5840,5840,5840,0
|
|
20231218,094700,9656340,5840,5840,5840,5840,0
|
|
20231218,094600,9656340,5840,5840,5840,5840,0
|
|
20231218,094500,9656340,5840,5840,5840,5840,200
|
|
20231218,094400,8488340,5840,5840,5840,5840,0
|
|
20231218,094300,8488340,5840,5840,5840,5840,0
|
|
20231218,094200,8488340,5840,5840,5840,5840,0
|
|
20231218,094100,8488340,5840,5840,5840,5840,2
|
|
20231218,094000,8476660,5840,5840,5840,5840,4
|
|
20231218,093900,8453300,5840,5840,5840,5840,0
|
|
20231218,093800,8453300,5840,5830,5840,5830,182
|
|
20231218,093700,7391920,5840,5840,5840,5840,0
|
|
20231218,093600,7391920,5840,5840,5840,5840,0
|
|
20231218,093500,7391920,5840,5840,5840,5840,0
|
|
20231218,093400,7391920,5840,5840,5840,5840,0
|
|
20231218,093300,7391920,5840,5840,5840,5840,0
|
|
20231218,093200,7391920,5840,5840,5840,5840,0
|
|
20231218,093100,7391920,5840,5840,5840,5840,400
|
|
20231218,093000,5055920,5830,5830,5830,5830,1
|
|
20231218,092900,5050090,5830,5830,5830,5830,0
|
|
20231218,092800,5050090,5830,5830,5830,5830,0
|
|
20231218,092700,5050090,5830,5830,5830,5830,0
|
|
20231218,092600,5050090,5830,5830,5830,5830,1
|
|
20231218,092500,5044260,5810,5810,5810,5810,0
|
|
20231218,092400,5044260,5810,5810,5810,5810,70
|
|
20231218,092300,4637560,5820,5820,5820,5820,119
|
|
20231218,092200,3944980,5820,5820,5820,5820,0
|
|
20231218,092100,3944980,5820,5820,5820,5820,0
|
|
20231218,092000,3944980,5820,5820,5820,5820,0
|
|
20231218,091900,3944980,5820,5820,5820,5820,0
|
|
20231218,091800,3944980,5820,5820,5820,5820,0
|
|
20231218,091700,3944980,5820,5820,5820,5820,0
|
|
20231218,091600,3944980,5820,5820,5820,5820,22
|
|
20231218,091500,3816940,5840,5840,5840,5840,13
|
|
20231218,091400,3741020,5850,5850,5850,5850,0
|
|
20231218,091300,3741020,5850,5850,5850,5850,5
|
|
20231218,091200,3711770,5840,5840,5840,5840,87
|
|
20231218,091100,3203690,5840,5830,5840,5830,100
|
|
20231218,091000,2619870,5840,5840,5840,5840,0
|
|
20231218,090900,2619870,5840,5840,5840,5840,0
|
|
20231218,090800,2619870,5840,5840,5840,5840,0
|
|
20231218,090700,2619870,5840,5840,5840,5840,1
|
|
20231218,090600,2614030,5800,5800,5800,5800,83
|
|
20231218,090500,2132630,5840,5820,5850,5800,182
|
|
20231218,090400,1074500,5840,5840,5840,5840,0
|
|
20231218,090300,1074500,5840,5840,5840,5840,0
|
|
20231218,090200,1074500,5840,5840,5840,5840,180
|
|
20231218,090100,23300,5840,5840,5840,5840,0
|
|
20231218,090000,23300,5840,5820,5840,5820,4
|