599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185600,374542120,8860,8860,8860,8860,427
|
|
20231219,185500,374542120,8860,8860,8860,8860,0
|
|
20231219,185400,374542120,8860,8860,8860,8860,0
|
|
20231219,185300,374542120,8860,8860,8860,8860,0
|
|
20231219,185200,374542120,8860,8860,8860,8860,0
|
|
20231219,185100,374542120,8860,8860,8860,8860,0
|
|
20231219,185000,374542120,8860,8860,8860,8860,0
|
|
20231219,184900,374542120,8860,8860,8860,8860,0
|
|
20231219,184800,374542120,8860,8860,8860,8860,0
|
|
20231219,184700,374542120,8860,8860,8860,8860,0
|
|
20231219,184600,374542120,8860,8860,8860,8860,0
|
|
20231219,184500,374542120,8860,8860,8860,8860,0
|
|
20231219,184400,374542120,8860,8860,8860,8860,0
|
|
20231219,184300,374542120,8860,8860,8860,8860,0
|
|
20231219,184200,374542120,8860,8860,8860,8860,0
|
|
20231219,184100,374542120,8860,8860,8860,8860,0
|
|
20231219,184000,374542120,8860,8860,8860,8860,0
|
|
20231219,183900,374542120,8860,8860,8860,8860,0
|
|
20231219,183800,374542120,8860,8860,8860,8860,0
|
|
20231219,183700,374542120,8860,8860,8860,8860,0
|
|
20231219,183600,374542120,8860,8860,8860,8860,0
|
|
20231219,183500,374542120,8860,8860,8860,8860,0
|
|
20231219,183400,374542120,8860,8860,8860,8860,0
|
|
20231219,183300,374542120,8860,8860,8860,8860,0
|
|
20231219,183200,374542120,8860,8860,8860,8860,0
|
|
20231219,183100,374542120,8860,8860,8860,8860,0
|
|
20231219,183000,374542120,8860,8860,8860,8860,0
|
|
20231219,182900,374542120,8860,8860,8860,8860,0
|
|
20231219,182800,374542120,8860,8860,8860,8860,0
|
|
20231219,182700,374542120,8860,8860,8860,8860,0
|
|
20231219,182600,374542120,8860,8860,8860,8860,427
|
|
20231219,182500,374542120,8860,8860,8860,8860,0
|
|
20231219,182400,374542120,8860,8860,8860,8860,0
|
|
20231219,182300,374542120,8860,8860,8860,8860,0
|
|
20231219,182200,374542120,8860,8860,8860,8860,0
|
|
20231219,182100,374542120,8860,8860,8860,8860,0
|
|
20231219,182000,374542120,8860,8860,8860,8860,0
|
|
20231219,181900,374542120,8860,8860,8860,8860,0
|
|
20231219,181800,374542120,8860,8860,8860,8860,0
|
|
20231219,181700,374542120,8860,8860,8860,8860,0
|
|
20231219,181600,374542120,8860,8860,8860,8860,0
|
|
20231219,181500,374542120,8860,8860,8860,8860,0
|
|
20231219,181400,374542120,8860,8860,8860,8860,0
|
|
20231219,181300,374542120,8860,8860,8860,8860,0
|
|
20231219,181200,374542120,8860,8860,8860,8860,0
|
|
20231219,181100,374542120,8860,8860,8860,8860,0
|
|
20231219,181000,374542120,8860,8860,8860,8860,0
|
|
20231219,180900,374542120,8860,8860,8860,8860,0
|
|
20231219,180800,374542120,8860,8860,8860,8860,0
|
|
20231219,180700,374542120,8860,8860,8860,8860,0
|
|
20231219,180600,374542120,8860,8860,8860,8860,0
|
|
20231219,180500,374542120,8860,8860,8860,8860,0
|
|
20231219,180400,374542120,8860,8860,8860,8860,0
|
|
20231219,180300,374542120,8860,8860,8860,8860,0
|
|
20231219,180200,374542120,8860,8860,8860,8860,0
|
|
20231219,180100,374542120,8860,8860,8860,8860,0
|
|
20231219,180000,374542120,8860,8860,8860,8860,0
|
|
20231219,175900,374542120,8860,8860,8860,8860,0
|
|
20231219,175800,374542120,8860,8860,8860,8860,0
|
|
20231219,175700,374542120,8860,8860,8860,8860,0
|
|
20231219,175600,374542120,8860,8860,8860,8860,427
|
|
20231219,175500,374542120,8860,8860,8860,8860,0
|
|
20231219,175400,374542120,8860,8860,8860,8860,0
|
|
20231219,175300,374542120,8860,8860,8860,8860,0
|
|
20231219,175200,374542120,8860,8860,8860,8860,0
|
|
20231219,175100,374542120,8860,8860,8860,8860,0
|
|
20231219,175000,374542120,8860,8860,8860,8860,0
|
|
20231219,174900,374542120,8860,8860,8860,8860,0
|
|
20231219,174800,374542120,8860,8860,8860,8860,0
|
|
20231219,174700,374542120,8860,8860,8860,8860,0
|
|
20231219,174600,374542120,8860,8860,8860,8860,0
|
|
20231219,174500,374542120,8860,8860,8860,8860,0
|
|
20231219,174400,374542120,8860,8860,8860,8860,0
|
|
20231219,174300,374542120,8860,8860,8860,8860,0
|
|
20231219,174200,374542120,8860,8860,8860,8860,0
|
|
20231219,174100,374542120,8860,8860,8860,8860,0
|
|
20231219,174000,374542120,8860,8860,8860,8860,0
|
|
20231219,173900,374542120,8860,8860,8860,8860,0
|
|
20231219,173800,374542120,8860,8860,8860,8860,0
|
|
20231219,173700,374542120,8860,8860,8860,8860,0
|
|
20231219,173600,374542120,8860,8860,8860,8860,0
|
|
20231219,173500,374542120,8860,8860,8860,8860,0
|
|
20231219,173400,374542120,8860,8860,8860,8860,0
|
|
20231219,173300,374542120,8860,8860,8860,8860,0
|
|
20231219,173200,374542120,8860,8860,8860,8860,0
|
|
20231219,173100,374542120,8860,8860,8860,8860,0
|
|
20231219,173000,374542120,8860,8860,8860,8860,0
|
|
20231219,172900,374542120,8860,8860,8860,8860,0
|
|
20231219,172800,374542120,8860,8860,8860,8860,0
|
|
20231219,172700,374542120,8860,8860,8860,8860,0
|
|
20231219,172600,374542120,8860,8860,8860,8860,427
|
|
20231219,172500,374542120,8860,8860,8860,8860,0
|
|
20231219,172400,374542120,8860,8860,8860,8860,0
|
|
20231219,172300,374542120,8860,8860,8860,8860,0
|
|
20231219,172200,374542120,8860,8860,8860,8860,0
|
|
20231219,172100,374542120,8860,8860,8860,8860,0
|
|
20231219,172000,374542120,8860,8860,8860,8860,0
|
|
20231219,171900,374542120,8860,8860,8860,8860,0
|
|
20231219,171800,374542120,8860,8860,8860,8860,0
|
|
20231219,171700,374542120,8860,8860,8860,8860,0
|
|
20231219,171600,374542120,8860,8860,8860,8860,0
|
|
20231219,171500,374542120,8860,8860,8860,8860,0
|
|
20231219,171400,374542120,8860,8860,8860,8860,0
|
|
20231219,171300,374542120,8860,8860,8860,8860,0
|
|
20231219,171200,374542120,8860,8860,8860,8860,0
|
|
20231219,171100,374542120,8860,8860,8860,8860,0
|
|
20231219,171000,374542120,8860,8860,8860,8860,0
|
|
20231219,170900,374542120,8860,8860,8860,8860,0
|
|
20231219,170800,374542120,8860,8860,8860,8860,0
|
|
20231219,170700,374542120,8860,8860,8860,8860,0
|
|
20231219,170600,374542120,8860,8860,8860,8860,0
|
|
20231219,170500,374542120,8860,8860,8860,8860,0
|
|
20231219,170400,374542120,8860,8860,8860,8860,0
|
|
20231219,170300,374542120,8860,8860,8860,8860,0
|
|
20231219,170200,374542120,8860,8860,8860,8860,0
|
|
20231219,170100,374542120,8860,8860,8860,8860,0
|
|
20231219,170000,374542120,8860,8860,8860,8860,0
|
|
20231219,165900,374542120,8860,8860,8860,8860,0
|
|
20231219,165800,374542120,8860,8860,8860,8860,0
|
|
20231219,165700,374542120,8860,8860,8860,8860,0
|
|
20231219,165600,374542120,8860,8860,8860,8860,427
|
|
20231219,165500,374542120,8860,8860,8860,8860,0
|
|
20231219,165400,374542120,8860,8860,8860,8860,0
|
|
20231219,165300,374542120,8860,8860,8860,8860,0
|
|
20231219,165200,374542120,8860,8860,8860,8860,0
|
|
20231219,165100,374542120,8860,8860,8860,8860,0
|
|
20231219,165000,374542120,8860,8860,8860,8860,0
|
|
20231219,164900,374542120,8860,8860,8860,8860,0
|
|
20231219,164800,374542120,8860,8860,8860,8860,0
|
|
20231219,164700,374542120,8860,8860,8860,8860,0
|
|
20231219,164600,374542120,8860,8860,8860,8860,0
|
|
20231219,164500,374542120,8860,8860,8860,8860,0
|
|
20231219,164400,374542120,8860,8860,8860,8860,0
|
|
20231219,164300,374542120,8860,8860,8860,8860,0
|
|
20231219,164200,374542120,8860,8860,8860,8860,0
|
|
20231219,164100,374542120,8860,8860,8860,8860,0
|
|
20231219,164000,374542120,8860,8860,8860,8860,0
|
|
20231219,163900,374542120,8860,8860,8860,8860,0
|
|
20231219,163800,374542120,8860,8860,8860,8860,0
|
|
20231219,163700,374542120,8860,8860,8860,8860,0
|
|
20231219,163600,374542120,8860,8860,8860,8860,0
|
|
20231219,163500,374542120,8860,8860,8860,8860,0
|
|
20231219,163400,374542120,8860,8860,8860,8860,0
|
|
20231219,163300,374542120,8860,8860,8860,8860,0
|
|
20231219,163200,374542120,8860,8860,8860,8860,0
|
|
20231219,163100,374542120,8860,8860,8860,8860,0
|
|
20231219,163000,374542120,8860,8860,8860,8860,0
|
|
20231219,162900,374542120,8860,8860,8860,8860,0
|
|
20231219,162800,374542120,8860,8860,8860,8860,0
|
|
20231219,162700,374542120,8860,8860,8860,8860,0
|
|
20231219,162600,374542120,8860,8860,8860,8860,427
|
|
20231219,162500,374542120,8860,8860,8860,8860,0
|
|
20231219,162400,374542120,8860,8860,8860,8860,0
|
|
20231219,162300,374542120,8860,8860,8860,8860,0
|
|
20231219,162200,374542120,8860,8860,8860,8860,0
|
|
20231219,162100,374542120,8860,8860,8860,8860,0
|
|
20231219,162000,374542120,8860,8860,8860,8860,0
|
|
20231219,161900,374542120,8860,8860,8860,8860,0
|
|
20231219,161800,374542120,8860,8860,8860,8860,0
|
|
20231219,161700,374542120,8860,8860,8860,8860,0
|
|
20231219,161600,374542120,8860,8860,8860,8860,0
|
|
20231219,161500,374542120,8860,8860,8860,8860,0
|
|
20231219,161400,374542120,8860,8860,8860,8860,0
|
|
20231219,161300,374542120,8860,8860,8860,8860,0
|
|
20231219,161200,374542120,8860,8860,8860,8860,0
|
|
20231219,161100,374542120,8860,8860,8860,8860,0
|
|
20231219,161000,374542120,8860,8860,8860,8860,0
|
|
20231219,160900,374542120,8860,8860,8860,8860,0
|
|
20231219,160800,374542120,8860,8860,8860,8860,0
|
|
20231219,160700,374542120,8860,8860,8860,8860,0
|
|
20231219,160600,374542120,8860,8860,8860,8860,0
|
|
20231219,160500,374542120,8860,8860,8860,8860,0
|
|
20231219,160400,374542120,8860,8860,8860,8860,0
|
|
20231219,160300,374542120,8860,8860,8860,8860,0
|
|
20231219,160200,374542120,8860,8860,8860,8860,0
|
|
20231219,160100,374542120,8860,8860,8860,8860,0
|
|
20231219,160000,374542120,8860,8860,8860,8860,0
|
|
20231219,155900,374542120,8860,8860,8860,8860,0
|
|
20231219,155800,374542120,8860,8860,8860,8860,0
|
|
20231219,155700,374542120,8860,8860,8860,8860,0
|
|
20231219,155600,374542120,8860,8860,8860,8860,427
|
|
20231219,155500,374542120,8860,8860,8860,8860,0
|
|
20231219,155400,374542120,8860,8860,8860,8860,0
|
|
20231219,155300,374542120,8860,8860,8860,8860,0
|
|
20231219,155200,374542120,8860,8860,8860,8860,0
|
|
20231219,155100,374542120,8860,8860,8860,8860,0
|
|
20231219,155000,374542120,8860,8860,8860,8860,0
|
|
20231219,154900,374542120,8860,8860,8860,8860,0
|
|
20231219,154800,374542120,8860,8860,8860,8860,0
|
|
20231219,154700,374542120,8860,8860,8860,8860,0
|
|
20231219,154600,374542120,8860,8860,8860,8860,0
|
|
20231219,154500,374542120,8860,8860,8860,8860,0
|
|
20231219,154400,374542120,8860,8860,8860,8860,0
|
|
20231219,154300,374542120,8860,8860,8860,8860,0
|
|
20231219,154200,374542120,8860,8860,8860,8860,0
|
|
20231219,154100,374542120,8860,8860,8860,8860,0
|
|
20231219,154000,374542120,8860,8860,8860,8860,0
|
|
20231219,153900,374542120,8860,8860,8860,8860,0
|
|
20231219,153800,374542120,8860,8860,8860,8860,0
|
|
20231219,153700,374542120,8860,8860,8860,8860,0
|
|
20231219,153600,374542120,8860,8860,8860,8860,0
|
|
20231219,153500,374542120,8860,8860,8860,8860,0
|
|
20231219,153400,374542120,8860,8860,8860,8860,0
|
|
20231219,153300,374542120,8860,8860,8860,8860,0
|
|
20231219,153200,374542120,8860,8860,8860,8860,0
|
|
20231219,153100,374542120,8860,8860,8860,8860,0
|
|
20231219,153000,374542120,8860,8860,8860,8860,427
|
|
20231219,152900,370758900,8870,8870,8870,8870,0
|
|
20231219,152800,370758900,8870,8870,8870,8870,0
|
|
20231219,152700,370758900,8870,8870,8870,8870,0
|
|
20231219,152600,370758900,8870,8870,8870,8870,0
|
|
20231219,152500,370758900,8870,8870,8870,8870,0
|
|
20231219,152400,370758900,8870,8870,8870,8870,0
|
|
20231219,152300,370758900,8870,8870,8870,8870,0
|
|
20231219,152200,370758900,8870,8870,8870,8870,0
|
|
20231219,152100,370758900,8870,8870,8870,8870,0
|
|
20231219,152000,370758900,8870,8870,8870,8870,0
|
|
20231219,151900,370758900,8870,8870,8880,8870,144
|
|
20231219,151800,369480970,8870,8870,8870,8870,67
|
|
20231219,151700,368886680,8880,8870,8880,8870,66
|
|
20231219,151600,368301180,8860,8870,8870,8860,129
|
|
20231219,151500,367156970,8880,8880,8880,8880,1
|
|
20231219,151400,367148090,8880,8880,8880,8880,0
|
|
20231219,151300,367148090,8880,8880,8880,8880,39
|
|
20231219,151200,366801770,8880,8880,8880,8880,0
|
|
20231219,151100,366801770,8880,8880,8880,8880,1
|
|
20231219,151000,366792890,8870,8870,8870,8870,18
|
|
20231219,150900,366633230,8870,8870,8870,8870,4
|
|
20231219,150800,366597750,8860,8860,8860,8860,0
|
|
20231219,150700,366597750,8860,8860,8860,8860,0
|
|
20231219,150600,366597750,8860,8860,8860,8860,46
|
|
20231219,150500,366190190,8870,8870,8870,8870,0
|
|
20231219,150400,366190190,8870,8870,8870,8870,30
|
|
20231219,150300,365924090,8870,8870,8870,8870,6
|
|
20231219,150200,365870870,8870,8870,8870,8870,2
|
|
20231219,150100,365853130,8860,8860,8860,8860,0
|
|
20231219,150000,365853130,8860,8860,8860,8860,0
|
|
20231219,145900,365853130,8860,8860,8860,8860,0
|
|
20231219,145800,365853130,8860,8860,8860,8860,0
|
|
20231219,145700,365853130,8860,8860,8860,8860,0
|
|
20231219,145600,365853130,8860,8860,8860,8860,0
|
|
20231219,145500,365853130,8860,8860,8860,8860,0
|
|
20231219,145400,365853130,8860,8860,8860,8860,0
|
|
20231219,145300,365853130,8860,8860,8860,8860,200
|
|
20231219,145200,364081130,8870,8870,8870,8870,0
|
|
20231219,145100,364081130,8870,8870,8870,8870,0
|
|
20231219,145000,364081130,8870,8870,8870,8870,0
|
|
20231219,144900,364081130,8870,8870,8870,8870,0
|
|
20231219,144800,364081130,8870,8870,8870,8870,0
|
|
20231219,144700,364081130,8870,8870,8870,8870,0
|
|
20231219,144600,364081130,8870,8870,8870,8870,0
|
|
20231219,144500,364081130,8870,8870,8870,8870,0
|
|
20231219,144400,364081130,8870,8870,8870,8870,0
|
|
20231219,144300,364081130,8870,8870,8870,8870,0
|
|
20231219,144200,364081130,8870,8870,8870,8870,0
|
|
20231219,144100,364081130,8870,8870,8870,8870,0
|
|
20231219,144000,364081130,8870,8870,8870,8870,98
|
|
20231219,143900,363211870,8860,8860,8860,8860,182
|
|
20231219,143800,361599350,8860,8860,8860,8860,511
|
|
20231219,143700,357071890,8870,8870,8870,8870,0
|
|
20231219,143600,357071890,8870,8870,8870,8870,0
|
|
20231219,143500,357071890,8870,8870,8870,8870,0
|
|
20231219,143400,357071890,8870,8870,8870,8870,0
|
|
20231219,143300,357071890,8870,8870,8870,8870,0
|
|
20231219,143200,357071890,8870,8870,8870,8870,203
|
|
20231219,143100,355271280,8870,8870,8870,8870,0
|
|
20231219,143000,355271280,8870,8870,8870,8870,3
|
|
20231219,142900,355244670,8870,8870,8870,8870,0
|
|
20231219,142800,355244670,8870,8870,8870,8870,0
|
|
20231219,142700,355244670,8870,8870,8870,8870,6
|
|
20231219,142600,355191450,8880,8880,8880,8880,3
|
|
20231219,142500,355164810,8890,8890,8890,8890,0
|
|
20231219,142400,355164810,8890,8890,8890,8890,0
|
|
20231219,142300,355164810,8890,8890,8890,8890,0
|
|
20231219,142200,355164810,8890,8890,8890,8890,0
|
|
20231219,142100,355164810,8890,8890,8890,8890,0
|
|
20231219,142000,355164810,8890,8890,8890,8890,0
|
|
20231219,141900,355164810,8890,8890,8890,8890,0
|
|
20231219,141800,355164810,8890,8890,8890,8890,0
|
|
20231219,141700,355164810,8890,8890,8890,8890,0
|
|
20231219,141600,355164810,8890,8890,8890,8890,0
|
|
20231219,141500,355164810,8890,8890,8890,8890,0
|
|
20231219,141400,355164810,8890,8890,8890,8890,0
|
|
20231219,141300,355164810,8890,8890,8890,8890,0
|
|
20231219,141200,355164810,8890,8890,8890,8890,1
|
|
20231219,141100,355155920,8850,8850,8850,8850,0
|
|
20231219,141000,355155920,8850,8850,8850,8850,0
|
|
20231219,140900,355155920,8850,8850,8850,8850,0
|
|
20231219,140800,355155920,8850,8850,8850,8850,0
|
|
20231219,140700,355155920,8850,8850,8850,8850,0
|
|
20231219,140600,355155920,8850,8850,8850,8850,0
|
|
20231219,140500,355155920,8850,8850,8850,8850,0
|
|
20231219,140400,355155920,8850,8850,8850,8850,0
|
|
20231219,140300,355155920,8850,8850,8850,8850,72
|
|
20231219,140200,354518720,8850,8850,8850,8850,0
|
|
20231219,140100,354518720,8850,8850,8850,8850,282
|
|
20231219,140000,352023020,8850,8850,8850,8850,218
|
|
20231219,135900,350093720,8880,8850,8880,8850,253
|
|
20231219,135800,347854370,8850,8850,8850,8850,0
|
|
20231219,135700,347854370,8850,8850,8850,8850,0
|
|
20231219,135600,347854370,8850,8850,8850,8850,0
|
|
20231219,135500,347854370,8850,8850,8850,8850,0
|
|
20231219,135400,347854370,8850,8850,8850,8850,0
|
|
20231219,135300,347854370,8850,8850,8850,8850,400
|
|
20231219,135200,344314370,8850,8850,8850,8850,0
|
|
20231219,135100,344314370,8850,8850,8850,8850,204
|
|
20231219,135000,342508970,8860,8860,8860,8860,0
|
|
20231219,134900,342508970,8860,8860,8860,8860,0
|
|
20231219,134800,342508970,8860,8870,8870,8860,781
|
|
20231219,134700,335588850,8870,8870,8870,8870,0
|
|
20231219,134600,335588850,8870,8870,8870,8870,96
|
|
20231219,134500,334737330,8870,8870,8870,8870,1
|
|
20231219,134400,334728460,8870,8870,8870,8870,0
|
|
20231219,134300,334728460,8870,8870,8870,8870,0
|
|
20231219,134200,334728460,8870,8870,8870,8870,0
|
|
20231219,134100,334728460,8870,8870,8870,8870,0
|
|
20231219,134000,334728460,8870,8870,8870,8870,0
|
|
20231219,133900,334728460,8870,8870,8870,8870,0
|
|
20231219,133800,334728460,8870,8870,8870,8870,0
|
|
20231219,133700,334728460,8870,8870,8870,8870,100
|
|
20231219,133600,333841460,8870,8870,8870,8870,0
|
|
20231219,133500,333841460,8870,8870,8870,8870,0
|
|
20231219,133400,333841460,8870,8870,8870,8870,0
|
|
20231219,133300,333841460,8870,8870,8870,8870,0
|
|
20231219,133200,333841460,8870,8870,8870,8870,0
|
|
20231219,133100,333841460,8870,8870,8870,8870,0
|
|
20231219,133000,333841460,8870,8870,8870,8870,0
|
|
20231219,132900,333841460,8870,8870,8870,8870,0
|
|
20231219,132800,333841460,8870,8870,8870,8870,2
|
|
20231219,132700,333823720,8870,8870,8870,8870,0
|
|
20231219,132600,333823720,8870,8870,8870,8870,0
|
|
20231219,132500,333823720,8870,8870,8870,8870,0
|
|
20231219,132400,333823720,8870,8870,8870,8870,0
|
|
20231219,132300,333823720,8870,8870,8870,8870,0
|
|
20231219,132200,333823720,8870,8870,8870,8870,0
|
|
20231219,132100,333823720,8870,8870,8870,8870,0
|
|
20231219,132000,333823720,8870,8870,8870,8870,0
|
|
20231219,131900,333823720,8870,8870,8870,8870,0
|
|
20231219,131800,333823720,8870,8870,8870,8870,0
|
|
20231219,131700,333823720,8870,8870,8870,8870,0
|
|
20231219,131600,333823720,8870,8870,8870,8870,0
|
|
20231219,131500,333823720,8870,8870,8870,8870,0
|
|
20231219,131400,333823720,8870,8870,8870,8870,0
|
|
20231219,131300,333823720,8870,8870,8870,8870,0
|
|
20231219,131200,333823720,8870,8870,8870,8870,0
|
|
20231219,131100,333823720,8870,8870,8870,8870,7
|
|
20231219,131000,333761630,8870,8870,8870,8870,0
|
|
20231219,130900,333761630,8870,8870,8870,8870,0
|
|
20231219,130800,333761630,8870,8870,8870,8870,0
|
|
20231219,130700,333761630,8870,8870,8870,8870,0
|
|
20231219,130600,333761630,8870,8870,8870,8870,1
|
|
20231219,130500,333752760,8850,8850,8850,8850,0
|
|
20231219,130400,333752760,8850,8850,8850,8850,0
|
|
20231219,130300,333752760,8850,8850,8850,8850,0
|
|
20231219,130200,333752760,8850,8860,8860,8850,200
|
|
20231219,130100,331982570,8860,8860,8860,8860,0
|
|
20231219,130000,331982570,8860,8860,8860,8860,0
|
|
20231219,125900,331982570,8860,8860,8860,8860,0
|
|
20231219,125800,331982570,8860,8860,8860,8860,57
|
|
20231219,125700,331477550,8870,8870,8870,8870,101
|
|
20231219,125600,330581680,8870,8870,8870,8870,0
|
|
20231219,125500,330581680,8870,8870,8870,8870,0
|
|
20231219,125400,330581680,8870,8870,8870,8870,0
|
|
20231219,125300,330581680,8870,8870,8870,8870,0
|
|
20231219,125200,330581680,8870,8870,8870,8870,0
|
|
20231219,125100,330581680,8870,8870,8870,8870,0
|
|
20231219,125000,330581680,8870,8870,8870,8870,0
|
|
20231219,124900,330581680,8870,8870,8870,8870,0
|
|
20231219,124800,330581680,8870,8870,8870,8870,0
|
|
20231219,124700,330581680,8870,8870,8870,8870,0
|
|
20231219,124600,330581680,8870,8870,8870,8870,0
|
|
20231219,124500,330581680,8870,8870,8870,8870,0
|
|
20231219,124400,330581680,8870,8870,8870,8870,0
|
|
20231219,124300,330581680,8870,8870,8870,8870,0
|
|
20231219,124200,330581680,8870,8870,8870,8870,0
|
|
20231219,124100,330581680,8870,8870,8870,8870,0
|
|
20231219,124000,330581680,8870,8870,8870,8870,0
|
|
20231219,123900,330581680,8870,8870,8870,8870,0
|
|
20231219,123800,330581680,8870,8870,8870,8870,0
|
|
20231219,123700,330581680,8870,8870,8870,8870,0
|
|
20231219,123600,330581680,8870,8870,8870,8870,0
|
|
20231219,123500,330581680,8870,8870,8870,8870,90
|
|
20231219,123400,329783380,8870,8870,8870,8870,195
|
|
20231219,123300,328053730,8870,8880,8880,8870,142
|
|
20231219,123200,326794090,8900,8900,8900,8900,0
|
|
20231219,123100,326794090,8900,8900,8900,8900,5
|
|
20231219,123000,326749590,8900,8900,8900,8900,0
|
|
20231219,122900,326749590,8900,8900,8900,8900,0
|
|
20231219,122800,326749590,8900,8900,8900,8900,0
|
|
20231219,122700,326749590,8900,8900,8900,8900,0
|
|
20231219,122600,326749590,8900,8900,8900,8900,0
|
|
20231219,122500,326749590,8900,8900,8900,8900,0
|
|
20231219,122400,326749590,8900,8900,8900,8900,0
|
|
20231219,122300,326749590,8900,8900,8900,8900,0
|
|
20231219,122200,326749590,8900,8900,8900,8900,63
|
|
20231219,122100,326188890,8900,8900,8900,8900,0
|
|
20231219,122000,326188890,8900,8900,8900,8900,0
|
|
20231219,121900,326188890,8900,8880,8900,8880,1401
|
|
20231219,121800,313721890,8880,8880,8880,8880,0
|
|
20231219,121700,313721890,8880,8880,8880,8880,0
|
|
20231219,121600,313721890,8880,8880,8880,8880,0
|
|
20231219,121500,313721890,8880,8880,8880,8880,0
|
|
20231219,121400,313721890,8880,8880,8880,8880,0
|
|
20231219,121300,313721890,8880,8880,8880,8880,0
|
|
20231219,121200,313721890,8880,8880,8880,8880,0
|
|
20231219,121100,313721890,8880,8880,8880,8880,0
|
|
20231219,121000,313721890,8880,8880,8880,8880,44
|
|
20231219,120900,313331170,8880,8880,8880,8880,0
|
|
20231219,120800,313331170,8880,8880,8880,8880,12
|
|
20231219,120700,313224610,8890,8890,8890,8890,0
|
|
20231219,120600,313224610,8890,8890,8890,8890,0
|
|
20231219,120500,313224610,8890,8890,8890,8890,0
|
|
20231219,120400,313224610,8890,8890,8890,8890,0
|
|
20231219,120300,313224610,8890,8890,8890,8890,170
|
|
20231219,120200,311713310,8900,8900,8900,8900,197
|
|
20231219,120100,309960010,8900,8900,8900,8900,0
|
|
20231219,120000,309960010,8900,8900,8900,8900,0
|
|
20231219,115900,309960010,8900,8900,8900,8900,7
|
|
20231219,115800,309897710,8890,8890,8890,8890,330
|
|
20231219,115700,306964010,8890,8890,8890,8890,458
|
|
20231219,115600,302892390,8880,8890,8890,8880,77
|
|
20231219,115500,302207980,8880,8880,8880,8880,0
|
|
20231219,115400,302207980,8880,8880,8880,8880,0
|
|
20231219,115300,302207980,8880,8880,8880,8880,7
|
|
20231219,115200,302145820,8880,8880,8880,8880,40
|
|
20231219,115100,301790620,8890,8890,8890,8890,0
|
|
20231219,115000,301790620,8890,8890,8890,8890,0
|
|
20231219,114900,301790620,8890,8880,8890,8880,15
|
|
20231219,114800,301657400,8890,8890,8890,8890,0
|
|
20231219,114700,301657400,8890,8890,8890,8890,0
|
|
20231219,114600,301657400,8890,8890,8890,8890,0
|
|
20231219,114500,301657400,8890,8890,8890,8890,1
|
|
20231219,114400,301648510,8880,8880,8890,8880,6
|
|
20231219,114300,301595200,8880,8880,8880,8880,51
|
|
20231219,114200,301142320,8880,8880,8880,8880,0
|
|
20231219,114100,301142320,8880,8880,8880,8880,2
|
|
20231219,114000,301124560,8870,8870,8870,8870,21
|
|
20231219,113900,300938290,8880,8880,8880,8880,0
|
|
20231219,113800,300938290,8880,8880,8880,8880,49
|
|
20231219,113700,300503170,8880,8880,8880,8880,0
|
|
20231219,113600,300503170,8880,8880,8880,8880,0
|
|
20231219,113500,300503170,8880,8880,8880,8880,0
|
|
20231219,113400,300503170,8880,8880,8880,8880,0
|
|
20231219,113300,300503170,8880,8880,8880,8880,1
|
|
20231219,113200,300494290,8880,8880,8880,8880,2
|
|
20231219,113100,300476530,8880,8880,8880,8880,3
|
|
20231219,113000,300449890,8870,8870,8870,8870,0
|
|
20231219,112900,300449890,8870,8870,8870,8870,0
|
|
20231219,112800,300449890,8870,8870,8870,8870,0
|
|
20231219,112700,300449890,8870,8870,8870,8870,0
|
|
20231219,112600,300449890,8870,8870,8870,8870,0
|
|
20231219,112500,300449890,8870,8880,8880,8870,2
|
|
20231219,112400,300432140,8880,8880,8880,8880,0
|
|
20231219,112300,300432140,8880,8880,8880,8880,0
|
|
20231219,112200,300432140,8880,8880,8880,8880,0
|
|
20231219,112100,300432140,8880,8880,8880,8880,0
|
|
20231219,112000,300432140,8880,8880,8880,8880,0
|
|
20231219,111900,300432140,8880,8880,8880,8880,0
|
|
20231219,111800,300432140,8880,8880,8880,8880,0
|
|
20231219,111700,300432140,8880,8880,8880,8880,1
|
|
20231219,111600,300423260,8890,8890,8890,8890,0
|
|
20231219,111500,300423260,8890,8890,8890,8890,0
|
|
20231219,111400,300423260,8890,8890,8890,8890,0
|
|
20231219,111300,300423260,8890,8890,8890,8890,0
|
|
20231219,111200,300423260,8890,8890,8890,8890,0
|
|
20231219,111100,300423260,8890,8890,8890,8890,0
|
|
20231219,111000,300423260,8890,8890,8890,8890,0
|
|
20231219,110900,300423260,8890,8890,8890,8890,15
|
|
20231219,110800,300289910,8880,8880,8880,8880,12
|
|
20231219,110700,300183350,8880,8880,8880,8880,17
|
|
20231219,110600,300032390,8890,8880,8890,8880,231
|
|
20231219,110500,297981050,8880,8880,8880,8880,9
|
|
20231219,110400,297901130,8890,8890,8890,8890,0
|
|
20231219,110300,297901130,8890,8890,8890,8890,0
|
|
20231219,110200,297901130,8890,8890,8890,8890,200
|
|
20231219,110100,296123130,8890,8890,8890,8890,2
|
|
20231219,110000,296105350,8870,8870,8870,8870,0
|
|
20231219,105900,296105350,8870,8870,8870,8870,0
|
|
20231219,105800,296105350,8870,8870,8870,8870,1
|
|
20231219,105700,296096480,8850,8850,8850,8850,0
|
|
20231219,105600,296096480,8850,8850,8850,8850,0
|
|
20231219,105500,296096480,8850,8850,8850,8850,0
|
|
20231219,105400,296096480,8850,8850,8850,8850,0
|
|
20231219,105300,296096480,8850,8850,8850,8850,0
|
|
20231219,105200,296096480,8850,8850,8850,8850,54
|
|
20231219,105100,295618580,8860,8860,8860,8860,28
|
|
20231219,105000,295370500,8860,8860,8860,8860,555
|
|
20231219,104900,290453200,8860,8860,8860,8860,20
|
|
20231219,104800,290276000,8850,8860,8860,8850,2
|
|
20231219,104700,290258290,8860,8870,8870,8860,71
|
|
20231219,104600,289629140,8870,8870,8870,8870,1
|
|
20231219,104500,289620270,8860,8860,8860,8860,0
|
|
20231219,104400,289620270,8860,8860,8860,8860,0
|
|
20231219,104300,289620270,8860,8860,8860,8860,0
|
|
20231219,104200,289620270,8860,8860,8860,8860,1
|
|
20231219,104100,289611410,8870,8880,8880,8870,708
|
|
20231219,104000,283331410,8870,8870,8870,8870,1
|
|
20231219,103900,283322540,8900,8900,8900,8900,366
|
|
20231219,103800,280065140,8900,8890,8900,8860,367
|
|
20231219,103700,276801240,8900,8900,8900,8900,92
|
|
20231219,103600,275982440,8910,8900,8910,8900,67
|
|
20231219,103500,275385670,8910,8900,8910,8900,115
|
|
20231219,103400,274362150,8910,8910,8910,8910,38
|
|
20231219,103300,274023570,8910,8910,8910,8910,17
|
|
20231219,103200,273872100,8910,8900,8910,8900,1078
|
|
20231219,103100,264276800,8890,8870,8890,8850,2292
|
|
20231219,103000,243907050,8870,8870,8870,8860,124
|
|
20231219,102900,242807380,8870,8880,8880,8870,68
|
|
20231219,102800,242204160,8890,8900,8900,8890,38
|
|
20231219,102700,241865980,8900,8890,8900,8880,533
|
|
20231219,102600,237125370,8900,8900,8900,8880,659
|
|
20231219,102500,231268090,8880,8830,8940,8830,12456
|
|
20231219,102400,120681790,8810,8810,8810,8810,0
|
|
20231219,102300,120681790,8810,8810,8810,8810,0
|
|
20231219,102200,120681790,8810,8830,8830,8800,91
|
|
20231219,102100,119880050,8810,8810,8810,8810,25
|
|
20231219,102000,119659800,8810,8810,8810,8810,25
|
|
20231219,101900,119439550,8810,8810,8810,8810,275
|
|
20231219,101800,117016800,8820,8830,8830,8820,748
|
|
20231219,101700,110411970,8840,8830,8840,8830,80
|
|
20231219,101600,109705270,8840,8840,8840,8840,3
|
|
20231219,101500,109678750,8840,8840,8840,8840,1
|
|
20231219,101400,109669910,8840,8840,8840,8840,0
|
|
20231219,101300,109669910,8840,8840,8840,8840,0
|
|
20231219,101200,109669910,8840,8840,8840,8840,1
|
|
20231219,101100,109661070,8830,8830,8830,8830,205
|
|
20231219,101000,107850920,8810,8810,8810,8810,60
|
|
20231219,100900,107322320,8820,8820,8820,8820,26
|
|
20231219,100800,107093000,8830,8830,8830,8830,2
|
|
20231219,100700,107075340,8830,8830,8830,8830,0
|
|
20231219,100600,107075340,8830,8830,8830,8830,0
|
|
20231219,100500,107075340,8830,8830,8830,8830,0
|
|
20231219,100400,107075340,8830,8830,8830,8830,0
|
|
20231219,100300,107075340,8830,8830,8830,8830,50
|
|
20231219,100200,106633840,8840,8840,8840,8840,0
|
|
20231219,100100,106633840,8840,8840,8840,8840,0
|
|
20231219,100000,106633840,8840,8840,8840,8840,0
|
|
20231219,095900,106633840,8840,8840,8840,8840,0
|
|
20231219,095800,106633840,8840,8840,8840,8840,31
|
|
20231219,095700,106359800,8820,8830,8830,8820,60
|
|
20231219,095600,105830380,8820,8820,8820,8820,1
|
|
20231219,095500,105821560,8820,8820,8820,8820,0
|
|
20231219,095400,105821560,8820,8820,8820,8820,7
|
|
20231219,095300,105759820,8840,8840,8840,8840,2
|
|
20231219,095200,105742140,8840,8840,8840,8840,12
|
|
20231219,095100,105636060,8840,8840,8840,8840,0
|
|
20231219,095000,105636060,8840,8840,8840,8840,17
|
|
20231219,094900,105485780,8840,8840,8840,8840,0
|
|
20231219,094800,105485780,8840,8840,8840,8840,0
|
|
20231219,094700,105485780,8840,8840,8840,8840,20
|
|
20231219,094600,105308980,8840,8840,8840,8840,0
|
|
20231219,094500,105308980,8840,8840,8840,8840,0
|
|
20231219,094400,105308980,8840,8840,8840,8840,2
|
|
20231219,094300,105291300,8840,8840,8840,8840,0
|
|
20231219,094200,105291300,8840,8840,8840,8840,1
|
|
20231219,094100,105282460,8840,8840,8840,8840,0
|
|
20231219,094000,105282460,8840,8840,8840,8840,1
|
|
20231219,093900,105273620,8840,8840,8840,8840,34
|
|
20231219,093800,104973060,8840,8840,8840,8840,12
|
|
20231219,093700,104866980,8840,8840,8840,8840,50
|
|
20231219,093600,104424980,8840,8840,8840,8840,0
|
|
20231219,093500,104424980,8840,8840,8840,8840,24
|
|
20231219,093400,104212820,8840,8840,8840,8840,0
|
|
20231219,093300,104212820,8840,8840,8840,8840,0
|
|
20231219,093200,104212820,8840,8840,8840,8840,18
|
|
20231219,093100,104053700,8830,8830,8830,8830,0
|
|
20231219,093000,104053700,8830,8830,8830,8830,0
|
|
20231219,092900,104053700,8830,8830,8830,8830,0
|
|
20231219,092800,104053700,8830,8830,8830,8830,1271
|
|
20231219,092700,92830770,8830,8830,8830,8830,1
|
|
20231219,092600,92821940,8830,8830,8830,8830,5
|
|
20231219,092500,92777790,8830,8830,8830,8830,0
|
|
20231219,092400,92777790,8830,8830,8830,8830,5
|
|
20231219,092300,92733640,8840,8840,8840,8840,0
|
|
20231219,092200,92733640,8840,8840,8840,8840,0
|
|
20231219,092100,92733640,8840,8840,8840,8840,102
|
|
20231219,092000,91831960,8840,8840,8840,8840,0
|
|
20231219,091900,91831960,8840,8840,8840,8840,2
|
|
20231219,091800,91814280,8800,8800,8800,8800,18
|
|
20231219,091700,91655880,8780,8780,8780,8780,0
|
|
20231219,091600,91655880,8780,8780,8780,8780,52
|
|
20231219,091500,91199320,8780,8780,8780,8780,103
|
|
20231219,091400,90294980,8780,8780,8780,8770,1197
|
|
20231219,091300,79786330,8780,8810,8810,8780,3313
|
|
20231219,091200,50651170,8810,8810,8810,8810,0
|
|
20231219,091100,50651170,8810,8810,8810,8810,8
|
|
20231219,091000,50580690,8840,8840,8840,8840,1
|
|
20231219,090900,50571850,8840,8840,8840,8840,0
|
|
20231219,090800,50571850,8840,8840,8840,8840,15
|
|
20231219,090700,50439250,8810,8810,8810,8810,433
|
|
20231219,090600,46624520,8810,8810,8820,8810,801
|
|
20231219,090500,39566710,8810,8810,8810,8810,0
|
|
20231219,090400,39566710,8810,8820,8820,8810,350
|
|
20231219,090300,36481990,8810,8810,8810,8810,799
|
|
20231219,090200,29442800,8800,8810,8810,8800,340
|
|
20231219,090100,26450750,8810,8810,8810,8810,0
|
|
20231219,090000,26450750,8810,8860,8870,8810,2990
|