599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185600,326539760,8860,8860,8860,8860,790
|
|
20231218,185500,326539760,8860,8860,8860,8860,0
|
|
20231218,185400,326539760,8860,8860,8860,8860,0
|
|
20231218,185300,326539760,8860,8860,8860,8860,0
|
|
20231218,185200,326539760,8860,8860,8860,8860,0
|
|
20231218,185100,326539760,8860,8860,8860,8860,0
|
|
20231218,185000,326539760,8860,8860,8860,8860,0
|
|
20231218,184900,326539760,8860,8860,8860,8860,0
|
|
20231218,184800,326539760,8860,8860,8860,8860,0
|
|
20231218,184700,326539760,8860,8860,8860,8860,0
|
|
20231218,184600,326539760,8860,8860,8860,8860,0
|
|
20231218,184500,326539760,8860,8860,8860,8860,0
|
|
20231218,184400,326539760,8860,8860,8860,8860,0
|
|
20231218,184300,326539760,8860,8860,8860,8860,0
|
|
20231218,184200,326539760,8860,8860,8860,8860,0
|
|
20231218,184100,326539760,8860,8860,8860,8860,0
|
|
20231218,184000,326539760,8860,8860,8860,8860,0
|
|
20231218,183900,326539760,8860,8860,8860,8860,0
|
|
20231218,183800,326539760,8860,8860,8860,8860,0
|
|
20231218,183700,326539760,8860,8860,8860,8860,0
|
|
20231218,183600,326539760,8860,8860,8860,8860,0
|
|
20231218,183500,326539760,8860,8860,8860,8860,0
|
|
20231218,183400,326539760,8860,8860,8860,8860,0
|
|
20231218,183300,326539760,8860,8860,8860,8860,0
|
|
20231218,183200,326539760,8860,8860,8860,8860,0
|
|
20231218,183100,326539760,8860,8860,8860,8860,0
|
|
20231218,183000,326539760,8860,8860,8860,8860,0
|
|
20231218,182900,326539760,8860,8860,8860,8860,0
|
|
20231218,182800,326539760,8860,8860,8860,8860,0
|
|
20231218,182700,326539760,8860,8860,8860,8860,0
|
|
20231218,182600,326539760,8860,8860,8860,8860,790
|
|
20231218,182500,326539760,8860,8860,8860,8860,0
|
|
20231218,182400,326539760,8860,8860,8860,8860,0
|
|
20231218,182300,326539760,8860,8860,8860,8860,0
|
|
20231218,182200,326539760,8860,8860,8860,8860,0
|
|
20231218,182100,326539760,8860,8860,8860,8860,0
|
|
20231218,182000,326539760,8860,8860,8860,8860,0
|
|
20231218,181900,326539760,8860,8860,8860,8860,0
|
|
20231218,181800,326539760,8860,8860,8860,8860,0
|
|
20231218,181700,326539760,8860,8860,8860,8860,0
|
|
20231218,181600,326539760,8860,8860,8860,8860,0
|
|
20231218,181500,326539760,8860,8860,8860,8860,0
|
|
20231218,181400,326539760,8860,8860,8860,8860,0
|
|
20231218,181300,326539760,8860,8860,8860,8860,0
|
|
20231218,181200,326539760,8860,8860,8860,8860,0
|
|
20231218,181100,326539760,8860,8860,8860,8860,0
|
|
20231218,181000,326539760,8860,8860,8860,8860,0
|
|
20231218,180900,326539760,8860,8860,8860,8860,0
|
|
20231218,180800,326539760,8860,8860,8860,8860,0
|
|
20231218,180700,326539760,8860,8860,8860,8860,0
|
|
20231218,180600,326539760,8860,8860,8860,8860,0
|
|
20231218,180500,326539760,8860,8860,8860,8860,0
|
|
20231218,180400,326539760,8860,8860,8860,8860,0
|
|
20231218,180300,326539760,8860,8860,8860,8860,0
|
|
20231218,180200,326539760,8860,8860,8860,8860,0
|
|
20231218,180100,326539760,8860,8860,8860,8860,0
|
|
20231218,180000,326539760,8860,8860,8860,8860,0
|
|
20231218,175900,326539760,8860,8860,8860,8860,0
|
|
20231218,175800,326539760,8860,8860,8860,8860,0
|
|
20231218,175700,326539760,8860,8860,8860,8860,0
|
|
20231218,175600,326539760,8860,8860,8860,8860,790
|
|
20231218,175500,326539760,8860,8860,8860,8860,0
|
|
20231218,175400,326539760,8860,8860,8860,8860,0
|
|
20231218,175300,326539760,8860,8860,8860,8860,0
|
|
20231218,175200,326539760,8860,8860,8860,8860,0
|
|
20231218,175100,326539760,8860,8860,8860,8860,0
|
|
20231218,175000,326539760,8860,8860,8860,8860,0
|
|
20231218,174900,326539760,8860,8860,8860,8860,0
|
|
20231218,174800,326539760,8860,8860,8860,8860,0
|
|
20231218,174700,326539760,8860,8860,8860,8860,0
|
|
20231218,174600,326539760,8860,8860,8860,8860,0
|
|
20231218,174500,326539760,8860,8860,8860,8860,0
|
|
20231218,174400,326539760,8860,8860,8860,8860,0
|
|
20231218,174300,326539760,8860,8860,8860,8860,0
|
|
20231218,174200,326539760,8860,8860,8860,8860,0
|
|
20231218,174100,326539760,8860,8860,8860,8860,0
|
|
20231218,174000,326539760,8860,8860,8860,8860,0
|
|
20231218,173900,326539760,8860,8860,8860,8860,0
|
|
20231218,173800,326539760,8860,8860,8860,8860,0
|
|
20231218,173700,326539760,8860,8860,8860,8860,0
|
|
20231218,173600,326539760,8860,8860,8860,8860,0
|
|
20231218,173500,326539760,8860,8860,8860,8860,0
|
|
20231218,173400,326539760,8860,8860,8860,8860,0
|
|
20231218,173300,326539760,8860,8860,8860,8860,0
|
|
20231218,173200,326539760,8860,8860,8860,8860,0
|
|
20231218,173100,326539760,8860,8860,8860,8860,0
|
|
20231218,173000,326539760,8860,8860,8860,8860,0
|
|
20231218,172900,326539760,8860,8860,8860,8860,0
|
|
20231218,172800,326539760,8860,8860,8860,8860,0
|
|
20231218,172700,326539760,8860,8860,8860,8860,0
|
|
20231218,172600,326539760,8860,8860,8860,8860,790
|
|
20231218,172500,326539760,8860,8860,8860,8860,0
|
|
20231218,172400,326539760,8860,8860,8860,8860,0
|
|
20231218,172300,326539760,8860,8860,8860,8860,0
|
|
20231218,172200,326539760,8860,8860,8860,8860,0
|
|
20231218,172100,326539760,8860,8860,8860,8860,0
|
|
20231218,172000,326539760,8860,8860,8860,8860,0
|
|
20231218,171900,326539760,8860,8860,8860,8860,0
|
|
20231218,171800,326539760,8860,8860,8860,8860,0
|
|
20231218,171700,326539760,8860,8860,8860,8860,0
|
|
20231218,171600,326539760,8860,8860,8860,8860,0
|
|
20231218,171500,326539760,8860,8860,8860,8860,0
|
|
20231218,171400,326539760,8860,8860,8860,8860,0
|
|
20231218,171300,326539760,8860,8860,8860,8860,0
|
|
20231218,171200,326539760,8860,8860,8860,8860,0
|
|
20231218,171100,326539760,8860,8860,8860,8860,0
|
|
20231218,171000,326539760,8860,8860,8860,8860,0
|
|
20231218,170900,326539760,8860,8860,8860,8860,0
|
|
20231218,170800,326539760,8860,8860,8860,8860,0
|
|
20231218,170700,326539760,8860,8860,8860,8860,0
|
|
20231218,170600,326539760,8860,8860,8860,8860,0
|
|
20231218,170500,326539760,8860,8860,8860,8860,0
|
|
20231218,170400,326539760,8860,8860,8860,8860,0
|
|
20231218,170300,326539760,8860,8860,8860,8860,0
|
|
20231218,170200,326539760,8860,8860,8860,8860,0
|
|
20231218,170100,326539760,8860,8860,8860,8860,0
|
|
20231218,170000,326539760,8860,8860,8860,8860,0
|
|
20231218,165900,326539760,8860,8860,8860,8860,0
|
|
20231218,165800,326539760,8860,8860,8860,8860,0
|
|
20231218,165700,326539760,8860,8860,8860,8860,0
|
|
20231218,165600,326539760,8860,8860,8860,8860,790
|
|
20231218,165500,326539760,8860,8860,8860,8860,0
|
|
20231218,165400,326539760,8860,8860,8860,8860,0
|
|
20231218,165300,326539760,8860,8860,8860,8860,0
|
|
20231218,165200,326539760,8860,8860,8860,8860,0
|
|
20231218,165100,326539760,8860,8860,8860,8860,0
|
|
20231218,165000,326539760,8860,8860,8860,8860,0
|
|
20231218,164900,326539760,8860,8860,8860,8860,0
|
|
20231218,164800,326539760,8860,8860,8860,8860,0
|
|
20231218,164700,326539760,8860,8860,8860,8860,0
|
|
20231218,164600,326539760,8860,8860,8860,8860,0
|
|
20231218,164500,326539760,8860,8860,8860,8860,0
|
|
20231218,164400,326539760,8860,8860,8860,8860,0
|
|
20231218,164300,326539760,8860,8860,8860,8860,0
|
|
20231218,164200,326539760,8860,8860,8860,8860,0
|
|
20231218,164100,326539760,8860,8860,8860,8860,0
|
|
20231218,164000,326539760,8860,8860,8860,8860,0
|
|
20231218,163900,326539760,8860,8860,8860,8860,0
|
|
20231218,163800,326539760,8860,8860,8860,8860,0
|
|
20231218,163700,326539760,8860,8860,8860,8860,0
|
|
20231218,163600,326539760,8860,8860,8860,8860,0
|
|
20231218,163500,326539760,8860,8860,8860,8860,0
|
|
20231218,163400,326539760,8860,8860,8860,8860,0
|
|
20231218,163300,326539760,8860,8860,8860,8860,0
|
|
20231218,163200,326539760,8860,8860,8860,8860,0
|
|
20231218,163100,326539760,8860,8860,8860,8860,0
|
|
20231218,163000,326539760,8860,8860,8860,8860,0
|
|
20231218,162900,326539760,8860,8860,8860,8860,0
|
|
20231218,162800,326539760,8860,8860,8860,8860,0
|
|
20231218,162700,326539760,8860,8860,8860,8860,0
|
|
20231218,162600,326539760,8860,8860,8860,8860,790
|
|
20231218,162500,326539760,8860,8860,8860,8860,0
|
|
20231218,162400,326539760,8860,8860,8860,8860,0
|
|
20231218,162300,326539760,8860,8860,8860,8860,0
|
|
20231218,162200,326539760,8860,8860,8860,8860,0
|
|
20231218,162100,326539760,8860,8860,8860,8860,0
|
|
20231218,162000,326539760,8860,8860,8860,8860,0
|
|
20231218,161900,326539760,8860,8860,8860,8860,0
|
|
20231218,161800,326539760,8860,8860,8860,8860,0
|
|
20231218,161700,326539760,8860,8860,8860,8860,0
|
|
20231218,161600,326539760,8860,8860,8860,8860,0
|
|
20231218,161500,326539760,8860,8860,8860,8860,0
|
|
20231218,161400,326539760,8860,8860,8860,8860,0
|
|
20231218,161300,326539760,8860,8860,8860,8860,0
|
|
20231218,161200,326539760,8860,8860,8860,8860,0
|
|
20231218,161100,326539760,8860,8860,8860,8860,0
|
|
20231218,161000,326539760,8860,8860,8860,8860,0
|
|
20231218,160900,326539760,8860,8860,8860,8860,0
|
|
20231218,160800,326539760,8860,8860,8860,8860,0
|
|
20231218,160700,326539760,8860,8860,8860,8860,0
|
|
20231218,160600,326539760,8860,8860,8860,8860,0
|
|
20231218,160500,326539760,8860,8860,8860,8860,0
|
|
20231218,160400,326539760,8860,8860,8860,8860,0
|
|
20231218,160300,326539760,8860,8860,8860,8860,0
|
|
20231218,160200,326539760,8860,8860,8860,8860,0
|
|
20231218,160100,326539760,8860,8860,8860,8860,0
|
|
20231218,160000,326539760,8860,8860,8860,8860,0
|
|
20231218,155900,326539760,8860,8860,8860,8860,0
|
|
20231218,155800,326539760,8860,8860,8860,8860,0
|
|
20231218,155700,326539760,8860,8860,8860,8860,0
|
|
20231218,155600,326539760,8860,8860,8860,8860,790
|
|
20231218,155500,326539760,8860,8860,8860,8860,0
|
|
20231218,155400,326539760,8860,8860,8860,8860,0
|
|
20231218,155300,326539760,8860,8860,8860,8860,0
|
|
20231218,155200,326539760,8860,8860,8860,8860,0
|
|
20231218,155100,326539760,8860,8860,8860,8860,0
|
|
20231218,155000,326539760,8860,8860,8860,8860,0
|
|
20231218,154900,326539760,8860,8860,8860,8860,0
|
|
20231218,154800,326539760,8860,8860,8860,8860,0
|
|
20231218,154700,326539760,8860,8860,8860,8860,0
|
|
20231218,154600,326539760,8860,8860,8860,8860,0
|
|
20231218,154500,326539760,8860,8860,8860,8860,0
|
|
20231218,154400,326539760,8860,8860,8860,8860,0
|
|
20231218,154300,326539760,8860,8860,8860,8860,0
|
|
20231218,154200,326539760,8860,8860,8860,8860,0
|
|
20231218,154100,326539760,8860,8860,8860,8860,0
|
|
20231218,154000,326539760,8860,8860,8860,8860,0
|
|
20231218,153900,326539760,8860,8860,8860,8860,0
|
|
20231218,153800,326539760,8860,8860,8860,8860,0
|
|
20231218,153700,326539760,8860,8860,8860,8860,0
|
|
20231218,153600,326539760,8860,8860,8860,8860,0
|
|
20231218,153500,326539760,8860,8860,8860,8860,0
|
|
20231218,153400,326539760,8860,8860,8860,8860,0
|
|
20231218,153300,326539760,8860,8860,8860,8860,0
|
|
20231218,153200,326539760,8860,8860,8860,8860,0
|
|
20231218,153100,326539760,8860,8860,8860,8860,0
|
|
20231218,153000,326539760,8860,8860,8860,8860,790
|
|
20231218,152900,319540360,8870,8870,8870,8870,0
|
|
20231218,152800,319540360,8870,8870,8870,8870,0
|
|
20231218,152700,319540360,8870,8870,8870,8870,0
|
|
20231218,152600,319540360,8870,8870,8870,8870,0
|
|
20231218,152500,319540360,8870,8870,8870,8870,0
|
|
20231218,152400,319540360,8870,8870,8870,8870,0
|
|
20231218,152300,319540360,8870,8870,8870,8870,0
|
|
20231218,152200,319540360,8870,8870,8870,8870,0
|
|
20231218,152100,319540360,8870,8870,8870,8870,0
|
|
20231218,152000,319540360,8870,8870,8870,8870,0
|
|
20231218,151900,319540360,8870,8860,8870,8850,1240
|
|
20231218,151800,308559160,8870,8860,8870,8860,2
|
|
20231218,151700,308541430,8860,8860,8860,8860,0
|
|
20231218,151600,308541430,8860,8860,8860,8860,0
|
|
20231218,151500,308541430,8860,8860,8860,8860,0
|
|
20231218,151400,308541430,8860,8870,8870,8860,225
|
|
20231218,151300,306547880,8860,8860,8860,8860,0
|
|
20231218,151200,306547880,8860,8860,8860,8860,0
|
|
20231218,151100,306547880,8860,8860,8860,8860,0
|
|
20231218,151000,306547880,8860,8860,8860,8860,0
|
|
20231218,150900,306547880,8860,8860,8860,8860,0
|
|
20231218,150800,306547880,8860,8860,8860,8860,41
|
|
20231218,150700,306184620,8860,8870,8870,8860,503
|
|
20231218,150600,301727480,8880,8880,8880,8880,99
|
|
20231218,150500,300848360,8880,8880,8880,8880,1
|
|
20231218,150400,300839480,8860,8860,8860,8860,0
|
|
20231218,150300,300839480,8860,8860,8860,8860,40
|
|
20231218,150200,300485080,8880,8880,8880,8880,0
|
|
20231218,150100,300485080,8880,8880,8880,8880,2624
|
|
20231218,150000,277183960,8870,8870,8870,8870,576
|
|
20231218,145900,272074840,8860,8860,8860,8860,0
|
|
20231218,145800,272074840,8860,8860,8860,8860,0
|
|
20231218,145700,272074840,8860,8860,8860,8860,8
|
|
20231218,145600,272003960,8860,8860,8860,8860,8
|
|
20231218,145500,271933080,8860,8860,8860,8860,8
|
|
20231218,145400,271862200,8870,8870,8870,8870,601
|
|
20231218,145300,266531330,8880,8870,8880,8870,9
|
|
20231218,145200,266451490,8870,8870,8870,8870,8
|
|
20231218,145100,266380530,8880,8870,8880,8870,323
|
|
20231218,145000,263512370,8880,8870,8880,8870,29
|
|
20231218,144900,263254930,8870,8860,8870,8860,43
|
|
20231218,144800,262873870,8860,8860,8860,8860,1
|
|
20231218,144700,262865010,8870,8870,8870,8870,0
|
|
20231218,144600,262865010,8870,8870,8870,8870,0
|
|
20231218,144500,262865010,8870,8870,8870,8870,0
|
|
20231218,144400,262865010,8870,8870,8870,8870,0
|
|
20231218,144300,262865010,8870,8870,8870,8870,0
|
|
20231218,144200,262865010,8870,8870,8870,8870,0
|
|
20231218,144100,262865010,8870,8870,8870,8870,0
|
|
20231218,144000,262865010,8870,8870,8870,8870,5
|
|
20231218,143900,262820660,8860,8860,8860,8860,440
|
|
20231218,143800,258922260,8860,8870,8870,8860,453
|
|
20231218,143700,254907330,8870,8870,8870,8870,0
|
|
20231218,143600,254907330,8870,8870,8870,8870,0
|
|
20231218,143500,254907330,8870,8870,8870,8870,3
|
|
20231218,143400,254880720,8870,8870,8870,8870,8
|
|
20231218,143300,254809760,8870,8870,8880,8870,34
|
|
20231218,143200,254507970,8880,8880,8880,8880,5
|
|
20231218,143100,254463570,8880,8880,8880,8880,0
|
|
20231218,143000,254463570,8880,8880,8880,8880,1
|
|
20231218,142900,254454690,8870,8870,8870,8870,0
|
|
20231218,142800,254454690,8870,8870,8870,8870,3
|
|
20231218,142700,254428080,8870,8870,8870,8870,9
|
|
20231218,142600,254348250,8870,8870,8870,8870,0
|
|
20231218,142500,254348250,8870,8870,8870,8870,0
|
|
20231218,142400,254348250,8870,8870,8870,8870,9
|
|
20231218,142300,254268420,8870,8870,8870,8870,0
|
|
20231218,142200,254268420,8870,8870,8870,8870,0
|
|
20231218,142100,254268420,8870,8870,8870,8870,9
|
|
20231218,142000,254188590,8870,8870,8870,8870,9
|
|
20231218,141900,254108760,8870,8870,8870,8870,5
|
|
20231218,141800,254064410,8870,8870,8870,8870,92
|
|
20231218,141700,253248370,8880,8880,8880,8880,0
|
|
20231218,141600,253248370,8880,8870,8880,8870,2021
|
|
20231218,141500,235321890,8870,8870,8870,8870,0
|
|
20231218,141400,235321890,8870,8870,8870,8870,0
|
|
20231218,141300,235321890,8870,8870,8870,8870,0
|
|
20231218,141200,235321890,8870,8870,8870,8870,0
|
|
20231218,141100,235321890,8870,8870,8870,8870,211
|
|
20231218,141000,233450320,8870,8870,8870,8870,0
|
|
20231218,140900,233450320,8870,8870,8870,8870,0
|
|
20231218,140800,233450320,8870,8870,8870,8870,127
|
|
20231218,140700,232323830,8870,8870,8870,8870,6
|
|
20231218,140600,232270610,8870,8870,8870,8870,403
|
|
20231218,140500,228696000,8860,8870,8870,8860,13
|
|
20231218,140400,228580700,8870,8870,8870,8870,308
|
|
20231218,140300,225848740,8870,8870,8870,8870,0
|
|
20231218,140200,225848740,8870,8870,8870,8870,0
|
|
20231218,140100,225848740,8870,8870,8870,8870,100
|
|
20231218,140000,224961740,8880,8880,8880,8880,200
|
|
20231218,135900,223185740,8880,8880,8880,8880,21
|
|
20231218,135800,222999260,8860,8860,8860,8860,0
|
|
20231218,135700,222999260,8860,8870,8870,8860,1200
|
|
20231218,135600,212366700,8870,8870,8870,8870,0
|
|
20231218,135500,212366700,8870,8870,8870,8870,5
|
|
20231218,135400,212322350,8870,8870,8870,8870,0
|
|
20231218,135300,212322350,8870,8870,8870,8870,0
|
|
20231218,135200,212322350,8870,8870,8870,8870,0
|
|
20231218,135100,212322350,8870,8870,8870,8870,0
|
|
20231218,135000,212322350,8870,8870,8870,8870,0
|
|
20231218,134900,212322350,8870,8870,8870,8870,1000
|
|
20231218,134800,203452350,8870,8870,8870,8870,0
|
|
20231218,134700,203452350,8870,8870,8870,8870,0
|
|
20231218,134600,203452350,8870,8870,8870,8870,887
|
|
20231218,134500,195584660,8890,8890,8890,8890,0
|
|
20231218,134400,195584660,8890,8890,8890,8890,70
|
|
20231218,134300,194962360,8890,8890,8890,8890,0
|
|
20231218,134200,194962360,8890,8890,8890,8870,617
|
|
20231218,134100,189487580,8890,8890,8890,8890,0
|
|
20231218,134000,189487580,8890,8890,8890,8890,0
|
|
20231218,133900,189487580,8890,8890,8890,8890,0
|
|
20231218,133800,189487580,8890,8890,8890,8890,0
|
|
20231218,133700,189487580,8890,8890,8890,8890,5
|
|
20231218,133600,189443130,8890,8890,8890,8890,0
|
|
20231218,133500,189443130,8890,8890,8890,8890,0
|
|
20231218,133400,189443130,8890,8890,8890,8890,1
|
|
20231218,133300,189434240,8880,8880,8880,8880,0
|
|
20231218,133200,189434240,8880,8880,8880,8880,2
|
|
20231218,133100,189416480,8880,8880,8880,8880,594
|
|
20231218,133000,184141760,8880,8880,8880,8880,0
|
|
20231218,132900,184141760,8880,8880,8890,8870,915
|
|
20231218,132800,176019190,8880,8880,8880,8880,1
|
|
20231218,132700,176010310,8880,8880,8880,8880,895
|
|
20231218,132600,168062710,8880,8890,8890,8880,1600
|
|
20231218,132500,153849890,8900,8890,8900,8890,39
|
|
20231218,132400,153502970,8890,8890,8890,8890,1082
|
|
20231218,132300,143883990,8890,8890,8890,8890,0
|
|
20231218,132200,143883990,8890,8890,8890,8890,100
|
|
20231218,132100,142994990,8890,8900,8900,8890,115
|
|
20231218,132000,141972490,8900,8900,8900,8900,50
|
|
20231218,131900,141527490,8900,8900,8900,8900,20
|
|
20231218,131800,141349490,8900,8900,8900,8900,248
|
|
20231218,131700,139142290,8900,8900,8900,8900,6
|
|
20231218,131600,139088890,8900,8900,8900,8900,6
|
|
20231218,131500,139035490,8900,8900,8900,8900,229
|
|
20231218,131400,136997390,8900,8900,8900,8900,540
|
|
20231218,131300,132191390,8900,8900,8900,8900,0
|
|
20231218,131200,132191390,8900,8900,8900,8900,6
|
|
20231218,131100,132137990,8900,8900,8900,8900,6
|
|
20231218,131000,132084590,8900,8900,8900,8900,0
|
|
20231218,130900,132084590,8900,8900,8900,8900,43
|
|
20231218,130800,131701890,8910,8910,8910,8910,21
|
|
20231218,130700,131514780,8900,8900,8900,8900,0
|
|
20231218,130600,131514780,8900,8900,8900,8900,0
|
|
20231218,130500,131514780,8900,8900,8900,8900,0
|
|
20231218,130400,131514780,8900,8900,8900,8900,0
|
|
20231218,130300,131514780,8900,8900,8900,8900,0
|
|
20231218,130200,131514780,8900,8900,8900,8900,0
|
|
20231218,130100,131514780,8900,8900,8900,8900,6
|
|
20231218,130000,131461380,8900,8900,8900,8900,0
|
|
20231218,125900,131461380,8900,8900,8900,8900,0
|
|
20231218,125800,131461380,8900,8900,8900,8900,0
|
|
20231218,125700,131461380,8900,8900,8900,8900,4
|
|
20231218,125600,131425780,8900,8900,8900,8900,0
|
|
20231218,125500,131425780,8900,8900,8900,8900,3
|
|
20231218,125400,131399080,8900,8900,8900,8900,51
|
|
20231218,125300,130945180,8910,8910,8910,8910,0
|
|
20231218,125200,130945180,8910,8910,8910,8910,0
|
|
20231218,125100,130945180,8910,8910,8910,8910,21
|
|
20231218,125000,130758070,8890,8890,8890,8890,0
|
|
20231218,124900,130758070,8890,8890,8890,8890,0
|
|
20231218,124800,130758070,8890,8890,8890,8890,0
|
|
20231218,124700,130758070,8890,8890,8890,8890,0
|
|
20231218,124600,130758070,8890,8890,8890,8890,0
|
|
20231218,124500,130758070,8890,8890,8890,8890,0
|
|
20231218,124400,130758070,8890,8890,8890,8890,0
|
|
20231218,124300,130758070,8890,8890,8890,8890,40
|
|
20231218,124200,130402470,8900,8900,8900,8900,0
|
|
20231218,124100,130402470,8900,8900,8900,8900,0
|
|
20231218,124000,130402470,8900,8900,8900,8900,0
|
|
20231218,123900,130402470,8900,8900,8900,8900,0
|
|
20231218,123800,130402470,8900,8900,8900,8900,0
|
|
20231218,123700,130402470,8900,8900,8900,8900,13
|
|
20231218,123600,130286770,8900,8900,8900,8900,6
|
|
20231218,123500,130233370,8900,8900,8900,8900,0
|
|
20231218,123400,130233370,8900,8910,8910,8900,24
|
|
20231218,123300,130019560,8900,8900,8900,8900,7
|
|
20231218,123200,129957260,8900,8900,8900,8900,0
|
|
20231218,123100,129957260,8900,8900,8900,8900,0
|
|
20231218,123000,129957260,8900,8900,8900,8900,10
|
|
20231218,122900,129868260,8900,8900,8900,8900,7
|
|
20231218,122800,129805960,8900,8900,8900,8900,0
|
|
20231218,122700,129805960,8900,8900,8900,8900,0
|
|
20231218,122600,129805960,8900,8900,8900,8900,10
|
|
20231218,122500,129716960,8900,8900,8900,8900,0
|
|
20231218,122400,129716960,8900,8900,8900,8900,0
|
|
20231218,122300,129716960,8900,8900,8900,8900,0
|
|
20231218,122200,129716960,8900,8900,8900,8900,0
|
|
20231218,122100,129716960,8900,8900,8900,8900,0
|
|
20231218,122000,129716960,8900,8900,8900,8900,0
|
|
20231218,121900,129716960,8900,8900,8900,8900,0
|
|
20231218,121800,129716960,8900,8900,8910,8900,11
|
|
20231218,121700,129619010,8910,8900,8910,8900,26
|
|
20231218,121600,129387400,8900,8900,8900,8900,0
|
|
20231218,121500,129387400,8900,8900,8900,8900,0
|
|
20231218,121400,129387400,8900,8900,8900,8900,292
|
|
20231218,121300,126788600,8900,8900,8900,8900,0
|
|
20231218,121200,126788600,8900,8900,8900,8900,0
|
|
20231218,121100,126788600,8900,8900,8900,8900,3
|
|
20231218,121000,126761900,8900,8900,8900,8900,0
|
|
20231218,120900,126761900,8900,8900,8900,8900,0
|
|
20231218,120800,126761900,8900,8900,8900,8900,5
|
|
20231218,120700,126717400,8900,8900,8900,8900,0
|
|
20231218,120600,126717400,8900,8910,8910,8900,26
|
|
20231218,120500,126485790,8910,8910,8910,8910,20
|
|
20231218,120400,126307590,8910,8910,8910,8910,5
|
|
20231218,120300,126263040,8910,8910,8910,8910,0
|
|
20231218,120200,126263040,8910,8910,8910,8910,0
|
|
20231218,120100,126263040,8910,8910,8910,8910,5
|
|
20231218,120000,126218490,8920,8920,8920,8920,21
|
|
20231218,115900,126031170,8910,8910,8910,8910,0
|
|
20231218,115800,126031170,8910,8910,8910,8910,5
|
|
20231218,115700,125986620,8910,8910,8910,8910,3
|
|
20231218,115600,125959890,8920,8920,8920,8920,0
|
|
20231218,115500,125959890,8920,8920,8920,8920,784
|
|
20231218,115400,118966610,8910,8910,8910,8910,0
|
|
20231218,115300,118966610,8910,8910,8910,8910,0
|
|
20231218,115200,118966610,8910,8910,8910,8910,0
|
|
20231218,115100,118966610,8910,8910,8910,8910,0
|
|
20231218,115000,118966610,8910,8910,8910,8910,43
|
|
20231218,114900,118583480,8920,8920,8920,8920,0
|
|
20231218,114800,118583480,8920,8920,8920,8920,0
|
|
20231218,114700,118583480,8920,8920,8920,8920,0
|
|
20231218,114600,118583480,8920,8920,8920,8920,0
|
|
20231218,114500,118583480,8920,8920,8920,8920,0
|
|
20231218,114400,118583480,8920,8920,8920,8920,0
|
|
20231218,114300,118583480,8920,8920,8920,8920,21
|
|
20231218,114200,118396160,8910,8910,8910,8910,0
|
|
20231218,114100,118396160,8910,8910,8910,8910,0
|
|
20231218,114000,118396160,8910,8910,8910,8910,0
|
|
20231218,113900,118396160,8910,8910,8910,8910,8
|
|
20231218,113800,118324880,8910,8910,8910,8910,0
|
|
20231218,113700,118324880,8910,8910,8910,8910,0
|
|
20231218,113600,118324880,8910,8910,8910,8910,1
|
|
20231218,113500,118315970,8920,8920,8920,8920,1
|
|
20231218,113400,118307050,8910,8910,8910,8910,8
|
|
20231218,113300,118235770,8920,8920,8920,8920,0
|
|
20231218,113200,118235770,8920,8920,8920,8920,1
|
|
20231218,113100,118226850,8900,8900,8900,8900,105
|
|
20231218,113000,117292350,8900,8900,8900,8900,8
|
|
20231218,112900,117221150,8920,8920,8920,8920,0
|
|
20231218,112800,117221150,8920,8920,8920,8920,0
|
|
20231218,112700,117221150,8920,8920,8920,8920,67
|
|
20231218,112600,116623510,8920,8920,8920,8920,21
|
|
20231218,112500,116436190,8920,8920,8920,8920,0
|
|
20231218,112400,116436190,8920,8920,8920,8920,0
|
|
20231218,112300,116436190,8920,8920,8920,8920,0
|
|
20231218,112200,116436190,8920,8920,8920,8920,0
|
|
20231218,112100,116436190,8920,8920,8920,8920,0
|
|
20231218,112000,116436190,8920,8920,8920,8920,0
|
|
20231218,111900,116436190,8920,8920,8920,8920,0
|
|
20231218,111800,116436190,8920,8920,8920,8920,0
|
|
20231218,111700,116436190,8920,8920,8920,8920,3
|
|
20231218,111600,116409430,8920,8920,8920,8920,5
|
|
20231218,111500,116364830,8880,8890,8890,8880,788
|
|
20231218,111400,109367370,8890,8910,8910,8890,1578
|
|
20231218,111300,95331480,8920,8920,8920,8920,6
|
|
20231218,111200,95277960,8930,8930,8930,8930,0
|
|
20231218,111100,95277960,8930,8930,8930,8930,0
|
|
20231218,111000,95277960,8930,8930,8930,8930,0
|
|
20231218,110900,95277960,8930,8920,8930,8920,31
|
|
20231218,110800,95001230,8930,8910,8930,8910,762
|
|
20231218,110700,88197110,8900,8900,8900,8900,0
|
|
20231218,110600,88197110,8900,8900,8900,8900,0
|
|
20231218,110500,88197110,8900,8900,8900,8900,0
|
|
20231218,110400,88197110,8900,8900,8900,8900,0
|
|
20231218,110300,88197110,8900,8900,8900,8900,0
|
|
20231218,110200,88197110,8900,8900,8900,8900,0
|
|
20231218,110100,88197110,8900,8900,8900,8900,0
|
|
20231218,110000,88197110,8900,8900,8900,8900,165
|
|
20231218,105900,86728610,8930,8930,8930,8930,0
|
|
20231218,105800,86728610,8930,8930,8930,8930,10
|
|
20231218,105700,86639310,8930,8930,8930,8930,0
|
|
20231218,105600,86639310,8930,8930,8930,8930,0
|
|
20231218,105500,86639310,8930,8930,8930,8930,39
|
|
20231218,105400,86291040,8900,8900,8900,8900,0
|
|
20231218,105300,86291040,8900,8900,8900,8900,4
|
|
20231218,105200,86255440,8930,8930,8930,8930,21
|
|
20231218,105100,86067910,8930,8930,8930,8930,0
|
|
20231218,105000,86067910,8930,8930,8930,8930,0
|
|
20231218,104900,86067910,8930,8930,8930,8930,0
|
|
20231218,104800,86067910,8930,8930,8930,8930,0
|
|
20231218,104700,86067910,8930,8930,8930,8930,0
|
|
20231218,104600,86067910,8930,8930,8930,8930,120
|
|
20231218,104500,84996310,8900,8900,8900,8900,0
|
|
20231218,104400,84996310,8900,8900,8900,8900,60
|
|
20231218,104300,84462310,8930,8930,8930,8930,1
|
|
20231218,104200,84453380,8890,8920,8920,8890,1222
|
|
20231218,104100,73575800,8920,8920,8920,8920,0
|
|
20231218,104000,73575800,8920,8920,8920,8920,0
|
|
20231218,103900,73575800,8920,8920,8920,8920,1
|
|
20231218,103800,73566880,8920,8920,8920,8920,5
|
|
20231218,103700,73522280,8930,8930,8930,8930,0
|
|
20231218,103600,73522280,8930,8930,8930,8930,0
|
|
20231218,103500,73522280,8930,8930,8930,8930,21
|
|
20231218,103400,73334750,8900,8900,8900,8900,0
|
|
20231218,103300,73334750,8900,8900,8900,8900,0
|
|
20231218,103200,73334750,8900,8900,8900,8900,0
|
|
20231218,103100,73334750,8900,8900,8900,8900,0
|
|
20231218,103000,73334750,8900,8900,8900,8900,0
|
|
20231218,102900,73334750,8900,8900,8900,8900,2
|
|
20231218,102800,73316950,8900,8900,8900,8900,0
|
|
20231218,102700,73316950,8900,8900,8900,8900,0
|
|
20231218,102600,73316950,8900,8900,8900,8900,0
|
|
20231218,102500,73316950,8900,8900,8900,8900,4
|
|
20231218,102400,73281350,8900,8920,8920,8900,150
|
|
20231218,102300,71944900,8930,8930,8930,8930,0
|
|
20231218,102200,71944900,8930,8930,8930,8930,18
|
|
20231218,102100,71784160,8920,8920,8920,8920,0
|
|
20231218,102000,71784160,8920,8920,8920,8920,0
|
|
20231218,101900,71784160,8920,8920,8920,8920,10
|
|
20231218,101800,71694960,8920,8930,8930,8920,26
|
|
20231218,101700,71462820,8920,8920,8920,8920,0
|
|
20231218,101600,71462820,8920,8920,8920,8920,11
|
|
20231218,101500,71364700,8920,8920,8920,8920,0
|
|
20231218,101400,71364700,8920,8920,8920,8920,0
|
|
20231218,101300,71364700,8920,8920,8920,8920,11
|
|
20231218,101200,71266580,8920,8920,8920,8920,11
|
|
20231218,101100,71168460,8920,8920,8920,8920,11
|
|
20231218,101000,71070340,8930,8930,8930,8930,103
|
|
20231218,100900,70150550,8930,8930,8930,8930,1
|
|
20231218,100800,70141620,8940,8940,8940,8940,0
|
|
20231218,100700,70141620,8940,8940,8940,8940,0
|
|
20231218,100600,70141620,8940,8940,8940,8940,0
|
|
20231218,100500,70141620,8940,8940,8940,8940,0
|
|
20231218,100400,70141620,8940,8940,8940,8940,0
|
|
20231218,100300,70141620,8940,8940,8940,8940,0
|
|
20231218,100200,70141620,8940,8940,8940,8940,0
|
|
20231218,100100,70141620,8940,8940,8940,8940,21
|
|
20231218,100000,69953880,8900,8900,8900,8900,0
|
|
20231218,095900,69953880,8900,8900,8900,8900,116
|
|
20231218,095800,68921480,8900,8900,8900,8900,0
|
|
20231218,095700,68921480,8900,8900,8900,8900,0
|
|
20231218,095600,68921480,8900,8900,8900,8900,0
|
|
20231218,095500,68921480,8900,8900,8900,8900,9
|
|
20231218,095400,68841380,8900,8900,8900,8900,154
|
|
20231218,095300,67470780,8900,8920,8920,8900,4921
|
|
20231218,095200,23644920,8930,8920,8930,8920,160
|
|
20231218,095100,22216520,8930,8930,8930,8930,551
|
|
20231218,095000,17296090,8940,8940,8940,8940,0
|
|
20231218,094900,17296090,8940,8940,8940,8940,0
|
|
20231218,094800,17296090,8940,8940,8940,8940,0
|
|
20231218,094700,17296090,8940,8940,8940,8940,0
|
|
20231218,094600,17296090,8940,8940,8940,8940,0
|
|
20231218,094500,17296090,8940,8940,8940,8940,0
|
|
20231218,094400,17296090,8940,8930,8940,8930,53
|
|
20231218,094300,16822610,8930,8930,8930,8930,138
|
|
20231218,094200,15590270,8940,8940,8940,8940,1
|
|
20231218,094100,15581330,8940,8940,8940,8940,18
|
|
20231218,094000,15420410,8940,8940,8940,8940,2
|
|
20231218,093900,15402530,8940,8940,8940,8940,25
|
|
20231218,093800,15179030,8930,8930,8930,8930,0
|
|
20231218,093700,15179030,8930,8930,8930,8930,0
|
|
20231218,093600,15179030,8930,8930,8930,8930,0
|
|
20231218,093500,15179030,8930,8930,8930,8930,10
|
|
20231218,093400,15089730,8930,8930,8930,8930,85
|
|
20231218,093300,14330680,8940,8940,8940,8940,0
|
|
20231218,093200,14330680,8940,8940,8940,8940,0
|
|
20231218,093100,14330680,8940,8940,8940,8940,6
|
|
20231218,093000,14277040,8950,8950,8950,8950,0
|
|
20231218,092900,14277040,8950,8950,8950,8950,179
|
|
20231218,092800,12674990,8940,8940,8940,8940,5
|
|
20231218,092700,12630290,8940,8940,8940,8940,45
|
|
20231218,092600,12227990,8940,8940,8940,8940,10
|
|
20231218,092500,12138590,8950,8950,8950,8950,0
|
|
20231218,092400,12138590,8950,8950,8950,8950,0
|
|
20231218,092300,12138590,8950,8950,8950,8950,0
|
|
20231218,092200,12138590,8950,8950,8950,8950,0
|
|
20231218,092100,12138590,8950,8950,8950,8950,1
|
|
20231218,092000,12129640,8950,8950,8950,8950,0
|
|
20231218,091900,12129640,8950,8950,8950,8950,0
|
|
20231218,091800,12129640,8950,8950,8950,8950,0
|
|
20231218,091700,12129640,8950,8950,8950,8950,10
|
|
20231218,091600,12040140,8950,8950,8950,8950,871
|
|
20231218,091500,4244690,8950,8930,8950,8930,141
|
|
20231218,091400,2985500,8930,8930,8930,8930,68
|
|
20231218,091300,2378260,8930,8930,8930,8930,0
|
|
20231218,091200,2378260,8930,8930,8930,8930,0
|
|
20231218,091100,2378260,8930,8940,8940,8930,18
|
|
20231218,091000,2217500,8950,8950,8950,8950,132
|
|
20231218,090900,1036100,8930,8930,8930,8930,0
|
|
20231218,090800,1036100,8930,8930,8930,8930,0
|
|
20231218,090700,1036100,8930,8930,8930,8930,0
|
|
20231218,090600,1036100,8930,8930,8930,8930,1
|
|
20231218,090500,1027170,8930,8930,8930,8930,0
|
|
20231218,090400,1027170,8930,8930,8930,8930,0
|
|
20231218,090300,1027170,8930,8930,8930,8930,0
|
|
20231218,090200,1027170,8930,8930,8930,8930,79
|
|
20231218,090100,321700,8950,8950,8950,8950,0
|
|
20231218,090000,321700,8950,8930,8950,8930,36
|