647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194400,575779960,5110,5110,5110,5110,581
|
|
20231218,194300,575779960,5110,5110,5110,5110,0
|
|
20231218,194200,575779960,5110,5110,5110,5110,0
|
|
20231218,194100,575779960,5110,5110,5110,5110,0
|
|
20231218,194000,575779960,5110,5110,5110,5110,0
|
|
20231218,193900,575779960,5110,5110,5110,5110,0
|
|
20231218,193800,575779960,5110,5110,5110,5110,0
|
|
20231218,193700,575779960,5110,5110,5110,5110,0
|
|
20231218,193600,575779960,5110,5110,5110,5110,0
|
|
20231218,193500,575779960,5110,5110,5110,5110,0
|
|
20231218,193400,575779960,5110,5110,5110,5110,0
|
|
20231218,193300,575779960,5110,5110,5110,5110,0
|
|
20231218,193200,575779960,5110,5110,5110,5110,0
|
|
20231218,193100,575779960,5110,5110,5110,5110,0
|
|
20231218,193000,575779960,5110,5110,5110,5110,0
|
|
20231218,192900,575779960,5110,5110,5110,5110,0
|
|
20231218,192800,575779960,5110,5110,5110,5110,0
|
|
20231218,192700,575779960,5110,5110,5110,5110,0
|
|
20231218,192600,575779960,5110,5110,5110,5110,0
|
|
20231218,192500,575779960,5110,5110,5110,5110,0
|
|
20231218,192400,575779960,5110,5110,5110,5110,0
|
|
20231218,192300,575779960,5110,5110,5110,5110,0
|
|
20231218,192200,575779960,5110,5110,5110,5110,0
|
|
20231218,192100,575779960,5110,5110,5110,5110,0
|
|
20231218,192000,575779960,5110,5110,5110,5110,0
|
|
20231218,191900,575779960,5110,5110,5110,5110,0
|
|
20231218,191800,575779960,5110,5110,5110,5110,0
|
|
20231218,191700,575779960,5110,5110,5110,5110,0
|
|
20231218,191600,575779960,5110,5110,5110,5110,0
|
|
20231218,191500,575779960,5110,5110,5110,5110,0
|
|
20231218,191400,575779960,5110,5110,5110,5110,581
|
|
20231218,191300,575779960,5110,5110,5110,5110,0
|
|
20231218,191200,575779960,5110,5110,5110,5110,0
|
|
20231218,191100,575779960,5110,5110,5110,5110,0
|
|
20231218,191000,575779960,5110,5110,5110,5110,0
|
|
20231218,190900,575779960,5110,5110,5110,5110,0
|
|
20231218,190800,575779960,5110,5110,5110,5110,0
|
|
20231218,190700,575779960,5110,5110,5110,5110,0
|
|
20231218,190600,575779960,5110,5110,5110,5110,0
|
|
20231218,190500,575779960,5110,5110,5110,5110,0
|
|
20231218,190400,575779960,5110,5110,5110,5110,0
|
|
20231218,190300,575779960,5110,5110,5110,5110,0
|
|
20231218,190200,575779960,5110,5110,5110,5110,0
|
|
20231218,190100,575779960,5110,5110,5110,5110,0
|
|
20231218,190000,575779960,5110,5110,5110,5110,0
|
|
20231218,185900,575779960,5110,5110,5110,5110,0
|
|
20231218,185800,575779960,5110,5110,5110,5110,0
|
|
20231218,185700,575779960,5110,5110,5110,5110,0
|
|
20231218,185600,575779960,5110,5110,5110,5110,0
|
|
20231218,185500,575779960,5110,5110,5110,5110,0
|
|
20231218,185400,575779960,5110,5110,5110,5110,0
|
|
20231218,185300,575779960,5110,5110,5110,5110,0
|
|
20231218,185200,575779960,5110,5110,5110,5110,0
|
|
20231218,185100,575779960,5110,5110,5110,5110,0
|
|
20231218,185000,575779960,5110,5110,5110,5110,0
|
|
20231218,184900,575779960,5110,5110,5110,5110,0
|
|
20231218,184800,575779960,5110,5110,5110,5110,0
|
|
20231218,184700,575779960,5110,5110,5110,5110,0
|
|
20231218,184600,575779960,5110,5110,5110,5110,0
|
|
20231218,184500,575779960,5110,5110,5110,5110,0
|
|
20231218,184400,575779960,5110,5110,5110,5110,581
|
|
20231218,184300,575779960,5110,5110,5110,5110,0
|
|
20231218,184200,575779960,5110,5110,5110,5110,0
|
|
20231218,184100,575779960,5110,5110,5110,5110,0
|
|
20231218,184000,575779960,5110,5110,5110,5110,0
|
|
20231218,183900,575779960,5110,5110,5110,5110,0
|
|
20231218,183800,575779960,5110,5110,5110,5110,0
|
|
20231218,183700,575779960,5110,5110,5110,5110,0
|
|
20231218,183600,575779960,5110,5110,5110,5110,0
|
|
20231218,183500,575779960,5110,5110,5110,5110,0
|
|
20231218,183400,575779960,5110,5110,5110,5110,0
|
|
20231218,183300,575779960,5110,5110,5110,5110,0
|
|
20231218,183200,575779960,5110,5110,5110,5110,0
|
|
20231218,183100,575779960,5110,5110,5110,5110,0
|
|
20231218,183000,575779960,5110,5110,5110,5110,0
|
|
20231218,182900,575779960,5110,5110,5110,5110,0
|
|
20231218,182800,575779960,5110,5110,5110,5110,0
|
|
20231218,182700,575779960,5110,5110,5110,5110,0
|
|
20231218,182600,575779960,5110,5110,5110,5110,0
|
|
20231218,182500,575779960,5110,5110,5110,5110,0
|
|
20231218,182400,575779960,5110,5110,5110,5110,0
|
|
20231218,182300,575779960,5110,5110,5110,5110,0
|
|
20231218,182200,575779960,5110,5110,5110,5110,0
|
|
20231218,182100,575779960,5110,5110,5110,5110,0
|
|
20231218,182000,575779960,5110,5110,5110,5110,0
|
|
20231218,181900,575779960,5110,5110,5110,5110,0
|
|
20231218,181800,575779960,5110,5110,5110,5110,0
|
|
20231218,181700,575779960,5110,5110,5110,5110,0
|
|
20231218,181600,575779960,5110,5110,5110,5110,0
|
|
20231218,181500,575779960,5110,5110,5110,5110,0
|
|
20231218,181400,575779960,5110,5110,5110,5110,581
|
|
20231218,181300,575779960,5110,5110,5110,5110,0
|
|
20231218,181200,575779960,5110,5110,5110,5110,0
|
|
20231218,181100,575779960,5110,5110,5110,5110,0
|
|
20231218,181000,575779960,5110,5110,5110,5110,0
|
|
20231218,180900,575779960,5110,5110,5110,5110,0
|
|
20231218,180800,575779960,5110,5110,5110,5110,0
|
|
20231218,180700,575779960,5110,5110,5110,5110,0
|
|
20231218,180600,575779960,5110,5110,5110,5110,0
|
|
20231218,180500,575779960,5110,5110,5110,5110,0
|
|
20231218,180400,575779960,5110,5110,5110,5110,0
|
|
20231218,180300,575779960,5110,5110,5110,5110,0
|
|
20231218,180200,575779960,5110,5110,5110,5110,0
|
|
20231218,180100,575779960,5110,5110,5110,5110,0
|
|
20231218,180000,575779960,5110,5110,5110,5110,0
|
|
20231218,175900,575779960,5110,5110,5110,5110,0
|
|
20231218,175800,575779960,5110,5110,5110,5110,0
|
|
20231218,175700,575779960,5110,5110,5110,5110,0
|
|
20231218,175600,575779960,5110,5110,5110,5110,0
|
|
20231218,175500,575779960,5110,5110,5110,5110,0
|
|
20231218,175400,575779960,5110,5110,5110,5110,0
|
|
20231218,175300,575779960,5110,5110,5110,5110,0
|
|
20231218,175200,575779960,5110,5110,5110,5110,0
|
|
20231218,175100,575779960,5110,5110,5110,5110,0
|
|
20231218,175000,575779960,5110,5110,5110,5110,0
|
|
20231218,174900,575779960,5110,5110,5110,5110,0
|
|
20231218,174800,575779960,5110,5110,5110,5110,0
|
|
20231218,174700,575779960,5110,5110,5110,5110,0
|
|
20231218,174600,575779960,5110,5110,5110,5110,0
|
|
20231218,174500,575779960,5110,5110,5110,5110,0
|
|
20231218,174400,575779960,5110,5110,5110,5110,581
|
|
20231218,174300,575779960,5110,5110,5110,5110,0
|
|
20231218,174200,575779960,5110,5110,5110,5110,0
|
|
20231218,174100,575779960,5110,5110,5110,5110,0
|
|
20231218,174000,575779960,5110,5110,5110,5110,0
|
|
20231218,173900,575779960,5110,5110,5110,5110,0
|
|
20231218,173800,575779960,5110,5110,5110,5110,0
|
|
20231218,173700,575779960,5110,5110,5110,5110,0
|
|
20231218,173600,575779960,5110,5110,5110,5110,0
|
|
20231218,173500,575779960,5110,5110,5110,5110,0
|
|
20231218,173400,575779960,5110,5110,5110,5110,0
|
|
20231218,173300,575779960,5110,5110,5110,5110,0
|
|
20231218,173200,575779960,5110,5110,5110,5110,0
|
|
20231218,173100,575779960,5110,5110,5110,5110,0
|
|
20231218,173000,575779960,5110,5110,5110,5110,0
|
|
20231218,172900,575779960,5110,5110,5110,5110,0
|
|
20231218,172800,575779960,5110,5110,5110,5110,0
|
|
20231218,172700,575779960,5110,5110,5110,5110,0
|
|
20231218,172600,575779960,5110,5110,5110,5110,0
|
|
20231218,172500,575779960,5110,5110,5110,5110,0
|
|
20231218,172400,575779960,5110,5110,5110,5110,0
|
|
20231218,172300,575779960,5110,5110,5110,5110,0
|
|
20231218,172200,575779960,5110,5110,5110,5110,0
|
|
20231218,172100,575779960,5110,5110,5110,5110,0
|
|
20231218,172000,575779960,5110,5110,5110,5110,0
|
|
20231218,171900,575779960,5110,5110,5110,5110,0
|
|
20231218,171800,575779960,5110,5110,5110,5110,0
|
|
20231218,171700,575779960,5110,5110,5110,5110,0
|
|
20231218,171600,575779960,5110,5110,5110,5110,0
|
|
20231218,171500,575779960,5110,5110,5110,5110,0
|
|
20231218,171400,575779960,5110,5110,5110,5110,581
|
|
20231218,171300,575779960,5110,5110,5110,5110,0
|
|
20231218,171200,575779960,5110,5110,5110,5110,0
|
|
20231218,171100,575779960,5110,5110,5110,5110,0
|
|
20231218,171000,575779960,5110,5110,5110,5110,0
|
|
20231218,170900,575779960,5110,5110,5110,5110,0
|
|
20231218,170800,575779960,5110,5110,5110,5110,0
|
|
20231218,170700,575779960,5110,5110,5110,5110,0
|
|
20231218,170600,575779960,5110,5110,5110,5110,0
|
|
20231218,170500,575779960,5110,5110,5110,5110,0
|
|
20231218,170400,575779960,5110,5110,5110,5110,0
|
|
20231218,170300,575779960,5110,5110,5110,5110,0
|
|
20231218,170200,575779960,5110,5110,5110,5110,0
|
|
20231218,170100,575779960,5110,5110,5110,5110,0
|
|
20231218,170000,575779960,5110,5110,5110,5110,0
|
|
20231218,165900,575779960,5110,5110,5110,5110,0
|
|
20231218,165800,575779960,5110,5110,5110,5110,0
|
|
20231218,165700,575779960,5110,5110,5110,5110,0
|
|
20231218,165600,575779960,5110,5110,5110,5110,0
|
|
20231218,165500,575779960,5110,5110,5110,5110,0
|
|
20231218,165400,575779960,5110,5110,5110,5110,0
|
|
20231218,165300,575779960,5110,5110,5110,5110,0
|
|
20231218,165200,575779960,5110,5110,5110,5110,0
|
|
20231218,165100,575779960,5110,5110,5110,5110,0
|
|
20231218,165000,575779960,5110,5110,5110,5110,0
|
|
20231218,164900,575779960,5110,5110,5110,5110,0
|
|
20231218,164800,575779960,5110,5110,5110,5110,0
|
|
20231218,164700,575779960,5110,5110,5110,5110,0
|
|
20231218,164600,575779960,5110,5110,5110,5110,0
|
|
20231218,164500,575779960,5110,5110,5110,5110,0
|
|
20231218,164400,575779960,5110,5110,5110,5110,581
|
|
20231218,164300,575779960,5110,5110,5110,5110,0
|
|
20231218,164200,575779960,5110,5110,5110,5110,0
|
|
20231218,164100,575779960,5110,5110,5110,5110,0
|
|
20231218,164000,575779960,5110,5110,5110,5110,0
|
|
20231218,163900,575779960,5110,5110,5110,5110,0
|
|
20231218,163800,575779960,5110,5110,5110,5110,0
|
|
20231218,163700,575779960,5110,5110,5110,5110,0
|
|
20231218,163600,575779960,5110,5110,5110,5110,0
|
|
20231218,163500,575779960,5110,5110,5110,5110,0
|
|
20231218,163400,575779960,5110,5110,5110,5110,0
|
|
20231218,163300,575779960,5110,5110,5110,5110,0
|
|
20231218,163200,575779960,5110,5110,5110,5110,0
|
|
20231218,163100,575779960,5110,5110,5110,5110,0
|
|
20231218,163000,575779960,5110,5110,5110,5110,0
|
|
20231218,162900,575779960,5110,5110,5110,5110,0
|
|
20231218,162800,575779960,5110,5110,5110,5110,0
|
|
20231218,162700,575779960,5110,5110,5110,5110,0
|
|
20231218,162600,575779960,5110,5110,5110,5110,0
|
|
20231218,162500,575779960,5110,5110,5110,5110,0
|
|
20231218,162400,575779960,5110,5110,5110,5110,0
|
|
20231218,162300,575779960,5110,5110,5110,5110,0
|
|
20231218,162200,575779960,5110,5110,5110,5110,0
|
|
20231218,162100,575779960,5110,5110,5110,5110,0
|
|
20231218,162000,575779960,5110,5110,5110,5110,0
|
|
20231218,161900,575779960,5110,5110,5110,5110,0
|
|
20231218,161800,575779960,5110,5110,5110,5110,0
|
|
20231218,161700,575779960,5110,5110,5110,5110,0
|
|
20231218,161600,575779960,5110,5110,5110,5110,0
|
|
20231218,161500,575779960,5110,5110,5110,5110,0
|
|
20231218,161400,575779960,5110,5110,5110,5110,581
|
|
20231218,161300,575779960,5110,5110,5110,5110,0
|
|
20231218,161200,575779960,5110,5110,5110,5110,0
|
|
20231218,161100,575779960,5110,5110,5110,5110,0
|
|
20231218,161000,575779960,5110,5110,5110,5110,0
|
|
20231218,160900,575779960,5110,5110,5110,5110,0
|
|
20231218,160800,575779960,5110,5110,5110,5110,0
|
|
20231218,160700,575779960,5110,5110,5110,5110,0
|
|
20231218,160600,575779960,5110,5110,5110,5110,0
|
|
20231218,160500,575779960,5110,5110,5110,5110,0
|
|
20231218,160400,575779960,5110,5110,5110,5110,0
|
|
20231218,160300,575779960,5110,5110,5110,5110,0
|
|
20231218,160200,575779960,5110,5110,5110,5110,0
|
|
20231218,160100,575779960,5110,5110,5110,5110,0
|
|
20231218,160000,575779960,5110,5110,5110,5110,0
|
|
20231218,155900,575779960,5110,5110,5110,5110,0
|
|
20231218,155800,575779960,5110,5110,5110,5110,0
|
|
20231218,155700,575779960,5110,5110,5110,5110,0
|
|
20231218,155600,575779960,5110,5110,5110,5110,0
|
|
20231218,155500,575779960,5110,5110,5110,5110,0
|
|
20231218,155400,575779960,5110,5110,5110,5110,0
|
|
20231218,155300,575779960,5110,5110,5110,5110,0
|
|
20231218,155200,575779960,5110,5110,5110,5110,0
|
|
20231218,155100,575779960,5110,5110,5110,5110,0
|
|
20231218,155000,575779960,5110,5110,5110,5110,0
|
|
20231218,154900,575779960,5110,5110,5110,5110,0
|
|
20231218,154800,575779960,5110,5110,5110,5110,0
|
|
20231218,154700,575779960,5110,5110,5110,5110,0
|
|
20231218,154600,575779960,5110,5110,5110,5110,0
|
|
20231218,154500,575779960,5110,5110,5110,5110,0
|
|
20231218,154400,575779960,5110,5110,5110,5110,581
|
|
20231218,154300,575779960,5110,5110,5110,5110,0
|
|
20231218,154200,575779960,5110,5110,5110,5110,0
|
|
20231218,154100,575779960,5110,5110,5110,5110,0
|
|
20231218,154000,575779960,5110,5110,5110,5110,0
|
|
20231218,153900,575779960,5110,5110,5110,5110,0
|
|
20231218,153800,575779960,5110,5110,5110,5110,0
|
|
20231218,153700,575779960,5110,5110,5110,5110,0
|
|
20231218,153600,575779960,5110,5110,5110,5110,0
|
|
20231218,153500,575779960,5110,5110,5110,5110,0
|
|
20231218,153400,575779960,5110,5110,5110,5110,0
|
|
20231218,153300,575779960,5110,5110,5110,5110,0
|
|
20231218,153200,575779960,5110,5110,5110,5110,0
|
|
20231218,153100,575779960,5110,5110,5110,5110,0
|
|
20231218,153000,575779960,5110,5110,5110,5110,581
|
|
20231218,152900,572811050,5110,5110,5110,5110,0
|
|
20231218,152800,572811050,5110,5110,5110,5110,0
|
|
20231218,152700,572811050,5110,5110,5110,5110,0
|
|
20231218,152600,572811050,5110,5110,5110,5110,0
|
|
20231218,152500,572811050,5110,5110,5110,5110,0
|
|
20231218,152400,572811050,5110,5110,5110,5110,0
|
|
20231218,152300,572811050,5110,5110,5110,5110,0
|
|
20231218,152200,572811050,5110,5110,5110,5110,0
|
|
20231218,152100,572811050,5110,5110,5110,5110,0
|
|
20231218,152000,572811050,5110,5110,5110,5110,0
|
|
20231218,151900,572811050,5110,5090,5110,5090,170
|
|
20231218,151800,571944010,5100,5090,5100,5090,51
|
|
20231218,151700,571684320,5100,5100,5100,5100,805
|
|
20231218,151600,567578820,5100,5100,5100,5100,4
|
|
20231218,151500,567558420,5100,5100,5100,5100,0
|
|
20231218,151400,567558420,5100,5100,5100,5100,0
|
|
20231218,151300,567558420,5100,5100,5100,5100,0
|
|
20231218,151200,567558420,5100,5100,5100,5100,0
|
|
20231218,151100,567558420,5100,5100,5100,5100,1
|
|
20231218,151000,567553320,5100,5100,5100,5100,0
|
|
20231218,150900,567553320,5100,5100,5100,5100,0
|
|
20231218,150800,567553320,5100,5100,5100,5100,0
|
|
20231218,150700,567553320,5100,5120,5120,5100,5
|
|
20231218,150600,567527760,5120,5120,5120,5120,500
|
|
20231218,150500,564967760,5120,5120,5120,5120,0
|
|
20231218,150400,564967760,5120,5120,5120,5120,0
|
|
20231218,150300,564967760,5120,5110,5120,5110,500
|
|
20231218,150200,562407770,5120,5120,5120,5120,0
|
|
20231218,150100,562407770,5120,5120,5120,5120,500
|
|
20231218,150000,559847770,5110,5120,5120,5110,511
|
|
20231218,145900,557231560,5090,5090,5090,5090,190
|
|
20231218,145800,556264460,5090,5090,5120,5090,447
|
|
20231218,145700,553987220,5090,5090,5090,5090,266
|
|
20231218,145600,552633280,5090,5090,5090,5090,364
|
|
20231218,145500,550780520,5090,5090,5090,5090,367
|
|
20231218,145400,548912490,5090,5090,5130,5090,868
|
|
20231218,145300,544481930,5090,5090,5090,5090,203
|
|
20231218,145200,543448660,5090,5090,5090,5090,374
|
|
20231218,145100,541545000,5100,5090,5120,5090,706
|
|
20231218,145000,537937710,5090,5090,5090,5090,354
|
|
20231218,144900,536135850,5090,5090,5090,5090,380
|
|
20231218,144800,534201650,5110,5090,5110,5090,733
|
|
20231218,144700,530462440,5090,5090,5090,5090,367
|
|
20231218,144600,528594410,5100,5090,5100,5090,177
|
|
20231218,144500,527693380,5090,5090,5130,5090,867
|
|
20231218,144400,523260350,5090,5090,5090,5090,374
|
|
20231218,144300,521356690,5090,5090,5130,5090,564
|
|
20231218,144200,518481930,5090,5090,5130,5090,801
|
|
20231218,144100,514386140,5120,5090,5120,5080,417
|
|
20231218,144000,512265650,5130,5130,5130,5090,162
|
|
20231218,143900,511440830,5130,5080,5130,5080,1150
|
|
20231218,143800,505578990,5070,5080,5080,5070,263
|
|
20231218,143700,504245320,5090,5090,5090,5090,618
|
|
20231218,143600,501099700,5150,5090,5150,5080,27068
|
|
20231218,143500,363480360,5090,5090,5090,5090,357
|
|
20231218,143400,361663230,5100,5100,5100,5100,758
|
|
20231218,143300,357797430,5100,5100,5100,5100,379
|
|
20231218,143200,355864530,5100,5100,5100,5100,350
|
|
20231218,143100,354079530,5100,5100,5100,5100,175
|
|
20231218,143000,353187030,5100,5110,5140,5100,865
|
|
20231218,142900,348758350,5100,5100,5100,5100,367
|
|
20231218,142800,346886650,5110,5110,5110,5110,346
|
|
20231218,142700,345118590,5140,5110,5140,5110,3711
|
|
20231218,142600,326140380,5110,5110,5110,5110,1360
|
|
20231218,142500,319190780,5110,5110,5110,5110,1360
|
|
20231218,142400,312241180,5110,5110,5140,5110,865
|
|
20231218,142300,307806030,5110,5110,5110,5110,169
|
|
20231218,142200,306942440,5110,5110,5110,5110,1366
|
|
20231218,142100,299962180,5110,5110,5150,5110,866
|
|
20231218,142000,295521770,5110,5110,5110,5110,366
|
|
20231218,141900,293651510,5120,5110,5120,5110,212
|
|
20231218,141800,292568120,5120,5120,5120,5120,298
|
|
20231218,141700,291042360,5120,5130,5140,5120,1856
|
|
20231218,141600,281533440,5120,5120,5120,5120,365
|
|
20231218,141500,279664640,5140,5110,5140,5110,670
|
|
20231218,141400,276225940,5110,5110,5110,5110,366
|
|
20231218,141300,274355680,5110,5110,5140,5110,865
|
|
20231218,141200,269923590,5100,5100,5100,5100,1109
|
|
20231218,141100,264267690,5100,5100,5100,5100,368
|
|
20231218,141000,262390890,5100,5100,5100,5100,657
|
|
20231218,140900,259040190,5100,5110,5140,5100,4744
|
|
20231218,140800,234799870,5110,5110,5140,5110,1261
|
|
20231218,140700,228346940,5110,5110,5110,5110,377
|
|
20231218,140600,226420470,5110,5110,5110,5110,163
|
|
20231218,140500,225587540,5110,5110,5110,5110,503
|
|
20231218,140400,223017210,5120,5120,5120,5120,500
|
|
20231218,140300,220457210,5110,5110,5110,5110,300
|
|
20231218,140200,218924210,5110,5110,5110,5110,402
|
|
20231218,140100,216869990,5120,5120,5120,5120,0
|
|
20231218,140000,216869990,5120,5120,5120,5120,0
|
|
20231218,135900,216869990,5120,5120,5120,5120,250
|
|
20231218,135800,215589990,5100,5100,5100,5100,455
|
|
20231218,135700,213269490,5100,5100,5100,5100,10
|
|
20231218,135600,213218490,5100,5100,5100,5100,0
|
|
20231218,135500,213218490,5100,5100,5100,5100,1
|
|
20231218,135400,213213390,5120,5120,5120,5120,0
|
|
20231218,135300,213213390,5120,5120,5120,5120,300
|
|
20231218,135200,211677390,5120,5100,5120,5100,14
|
|
20231218,135100,211605970,5110,5110,5110,5110,20
|
|
20231218,135000,211503770,5110,5110,5110,5110,18
|
|
20231218,134900,211411790,5100,5100,5100,5100,0
|
|
20231218,134800,211411790,5100,5100,5100,5100,0
|
|
20231218,134700,211411790,5100,5100,5100,5100,0
|
|
20231218,134600,211411790,5100,5100,5100,5100,0
|
|
20231218,134500,211411790,5100,5100,5100,5100,0
|
|
20231218,134400,211411790,5100,5100,5100,5100,1
|
|
20231218,134300,211406690,5120,5110,5120,5100,262
|
|
20231218,134200,210070280,5140,5140,5140,5140,0
|
|
20231218,134100,210070280,5140,5140,5140,5140,0
|
|
20231218,134000,210070280,5140,5140,5140,5140,0
|
|
20231218,133900,210070280,5140,5120,5140,5120,300
|
|
20231218,133800,208528320,5120,5120,5120,5120,0
|
|
20231218,133700,208528320,5120,5120,5120,5120,0
|
|
20231218,133600,208528320,5120,5140,5140,5120,301
|
|
20231218,133500,206981200,5110,5110,5110,5110,0
|
|
20231218,133400,206981200,5110,5110,5110,5110,0
|
|
20231218,133300,206981200,5110,5120,5130,5110,301
|
|
20231218,133200,205437140,5130,5130,5130,5130,0
|
|
20231218,133100,205437140,5130,5130,5130,5130,0
|
|
20231218,133000,205437140,5130,5130,5130,5130,300
|
|
20231218,132900,203898140,5130,5130,5130,5130,0
|
|
20231218,132800,203898140,5130,5130,5130,5130,0
|
|
20231218,132700,203898140,5130,5110,5130,5110,300
|
|
20231218,132600,202361750,5110,5090,5110,5090,169
|
|
20231218,132500,201499100,5090,5090,5090,5090,930
|
|
20231218,132400,196765400,5090,5090,5090,5090,400
|
|
20231218,132300,194729400,5110,5110,5110,5110,300
|
|
20231218,132200,193196400,5110,5110,5110,5110,0
|
|
20231218,132100,193196400,5110,5110,5110,5110,0
|
|
20231218,132000,193196400,5110,5110,5110,5110,0
|
|
20231218,131900,193196400,5110,5110,5110,5110,6
|
|
20231218,131800,193165740,5100,5090,5100,5090,769
|
|
20231218,131700,189243940,5090,5090,5090,5090,50
|
|
20231218,131600,188989440,5090,5090,5090,5090,0
|
|
20231218,131500,188989440,5090,5090,5090,5090,0
|
|
20231218,131400,188989440,5090,5090,5090,5090,0
|
|
20231218,131300,188989440,5090,5090,5090,5090,0
|
|
20231218,131200,188989440,5090,5090,5090,5090,0
|
|
20231218,131100,188989440,5090,5090,5090,5090,0
|
|
20231218,131000,188989440,5090,5090,5090,5090,96
|
|
20231218,130900,188500800,5100,5100,5100,5100,0
|
|
20231218,130800,188500800,5100,5100,5100,5100,4
|
|
20231218,130700,188480400,5090,5090,5090,5090,0
|
|
20231218,130600,188480400,5090,5090,5090,5090,0
|
|
20231218,130500,188480400,5090,5090,5090,5090,1
|
|
20231218,130400,188475310,5080,5080,5080,5080,0
|
|
20231218,130300,188475310,5080,5080,5080,5080,0
|
|
20231218,130200,188475310,5080,5100,5100,5080,6105
|
|
20231218,130100,157397680,5100,5100,5100,5100,500
|
|
20231218,130000,154847680,5100,5100,5100,5100,0
|
|
20231218,125900,154847680,5100,5100,5100,5100,1
|
|
20231218,125800,154842580,5100,5100,5100,5100,0
|
|
20231218,125700,154842580,5100,5110,5110,5100,1850
|
|
20231218,125600,145404360,5120,5120,5120,5120,0
|
|
20231218,125500,145404360,5120,5120,5120,5120,0
|
|
20231218,125400,145404360,5120,5120,5120,5120,0
|
|
20231218,125300,145404360,5120,5120,5120,5120,0
|
|
20231218,125200,145404360,5120,5120,5120,5120,0
|
|
20231218,125100,145404360,5120,5120,5120,5120,0
|
|
20231218,125000,145404360,5120,5120,5120,5120,0
|
|
20231218,124900,145404360,5120,5120,5120,5120,0
|
|
20231218,124800,145404360,5120,5120,5120,5120,0
|
|
20231218,124700,145404360,5120,5120,5120,5120,0
|
|
20231218,124600,145404360,5120,5120,5120,5120,0
|
|
20231218,124500,145404360,5120,5120,5120,5120,0
|
|
20231218,124400,145404360,5120,5120,5120,5120,0
|
|
20231218,124300,145404360,5120,5120,5120,5120,0
|
|
20231218,124200,145404360,5120,5120,5120,5120,0
|
|
20231218,124100,145404360,5120,5120,5120,5120,0
|
|
20231218,124000,145404360,5120,5120,5120,5120,0
|
|
20231218,123900,145404360,5120,5130,5130,5120,102
|
|
20231218,123800,144882110,5120,5120,5120,5120,0
|
|
20231218,123700,144882110,5120,5120,5120,5120,5
|
|
20231218,123600,144856510,5110,5110,5120,5110,239
|
|
20231218,123500,143635200,5110,5110,5110,5110,299
|
|
20231218,123400,142107310,5120,5120,5120,5120,86
|
|
20231218,123300,141666990,5130,5130,5130,5130,0
|
|
20231218,123200,141666990,5130,5130,5130,5130,1
|
|
20231218,123100,141661860,5130,5130,5130,5130,0
|
|
20231218,123000,141661860,5130,5130,5130,5130,0
|
|
20231218,122900,141661860,5130,5130,5130,5130,0
|
|
20231218,122800,141661860,5130,5130,5130,5130,0
|
|
20231218,122700,141661860,5130,5130,5130,5130,310
|
|
20231218,122600,140071560,5130,5130,5130,5130,1
|
|
20231218,122500,140066430,5130,5130,5130,5130,0
|
|
20231218,122400,140066430,5130,5130,5130,5130,0
|
|
20231218,122300,140066430,5130,5130,5130,5130,0
|
|
20231218,122200,140066430,5130,5130,5130,5130,0
|
|
20231218,122100,140066430,5130,5130,5130,5130,0
|
|
20231218,122000,140066430,5130,5130,5130,5130,0
|
|
20231218,121900,140066430,5130,5130,5130,5130,0
|
|
20231218,121800,140066430,5130,5130,5130,5130,1
|
|
20231218,121700,140061300,5120,5120,5120,5120,0
|
|
20231218,121600,140061300,5120,5120,5120,5120,0
|
|
20231218,121500,140061300,5120,5120,5120,5120,0
|
|
20231218,121400,140061300,5120,5120,5120,5120,0
|
|
20231218,121300,140061300,5120,5120,5120,5120,0
|
|
20231218,121200,140061300,5120,5120,5120,5120,0
|
|
20231218,121100,140061300,5120,5120,5120,5120,0
|
|
20231218,121000,140061300,5120,5120,5120,5120,0
|
|
20231218,120900,140061300,5120,5120,5120,5120,0
|
|
20231218,120800,140061300,5120,5120,5120,5120,11
|
|
20231218,120700,140004980,5110,5120,5120,5110,32
|
|
20231218,120600,139841450,5110,5120,5120,5110,13
|
|
20231218,120500,139774990,5120,5120,5120,5120,0
|
|
20231218,120400,139774990,5120,5120,5120,5120,0
|
|
20231218,120300,139774990,5120,5130,5130,5120,15
|
|
20231218,120200,139698130,5120,5120,5120,5120,0
|
|
20231218,120100,139698130,5120,5120,5120,5120,0
|
|
20231218,120000,139698130,5120,5120,5120,5120,0
|
|
20231218,115900,139698130,5120,5120,5120,5120,1
|
|
20231218,115800,139693010,5110,5110,5110,5110,0
|
|
20231218,115700,139693010,5110,5110,5110,5110,0
|
|
20231218,115600,139693010,5110,5110,5110,5110,0
|
|
20231218,115500,139693010,5110,5110,5110,5110,0
|
|
20231218,115400,139693010,5110,5110,5110,5110,0
|
|
20231218,115300,139693010,5110,5110,5110,5110,0
|
|
20231218,115200,139693010,5110,5130,5130,5110,1850
|
|
20231218,115100,130237430,5140,5140,5140,5140,0
|
|
20231218,115000,130237430,5140,5140,5140,5140,0
|
|
20231218,114900,130237430,5140,5140,5140,5140,0
|
|
20231218,114800,130237430,5140,5140,5140,5140,10
|
|
20231218,114700,130186030,5150,5150,5150,5150,0
|
|
20231218,114600,130186030,5150,5150,5150,5150,11
|
|
20231218,114500,130129380,5140,5150,5150,5140,52
|
|
20231218,114400,129861600,5150,5150,5150,5150,182
|
|
20231218,114300,128924300,5150,5150,5150,5150,0
|
|
20231218,114200,128924300,5150,5150,5150,5150,3
|
|
20231218,114100,128908850,5150,5150,5150,5150,0
|
|
20231218,114000,128908850,5150,5150,5150,5150,0
|
|
20231218,113900,128908850,5150,5150,5150,5150,0
|
|
20231218,113800,128908850,5150,5150,5150,5150,0
|
|
20231218,113700,128908850,5150,5150,5150,5150,0
|
|
20231218,113600,128908850,5150,5150,5150,5150,0
|
|
20231218,113500,128908850,5150,5150,5150,5150,0
|
|
20231218,113400,128908850,5150,5150,5150,5150,1
|
|
20231218,113300,128903700,5150,5140,5150,5140,18
|
|
20231218,113200,128811010,5130,5130,5130,5130,1
|
|
20231218,113100,128805880,5110,5110,5110,5110,0
|
|
20231218,113000,128805880,5110,5120,5120,5110,2848
|
|
20231218,112900,114247740,5130,5140,5140,5130,13
|
|
20231218,112800,114181040,5160,5150,5160,5150,255
|
|
20231218,112700,112866040,5130,5130,5130,5130,0
|
|
20231218,112600,112866040,5130,5150,5150,5130,3
|
|
20231218,112500,112850620,5140,5140,5140,5140,0
|
|
20231218,112400,112850620,5140,5140,5140,5140,0
|
|
20231218,112300,112850620,5140,5140,5140,5140,0
|
|
20231218,112200,112850620,5140,5140,5140,5140,2
|
|
20231218,112100,112840340,5140,5140,5140,5140,80
|
|
20231218,112000,112429140,5140,5140,5140,5140,1
|
|
20231218,111900,112424000,5140,5140,5140,5140,0
|
|
20231218,111800,112424000,5140,5140,5140,5140,0
|
|
20231218,111700,112424000,5140,5140,5140,5140,0
|
|
20231218,111600,112424000,5140,5140,5140,5140,1
|
|
20231218,111500,112418860,5160,5140,5160,5140,101
|
|
20231218,111400,111899690,5140,5140,5140,5140,16
|
|
20231218,111300,111817450,5140,5140,5140,5140,1
|
|
20231218,111200,111812310,5110,5110,5110,5110,0
|
|
20231218,111100,111812310,5110,5110,5110,5110,0
|
|
20231218,111000,111812310,5110,5110,5110,5110,0
|
|
20231218,110900,111812310,5110,5140,5140,5110,7
|
|
20231218,110800,111776450,5110,5110,5110,5110,0
|
|
20231218,110700,111776450,5110,5110,5110,5110,106
|
|
20231218,110600,111234790,5110,5110,5110,5110,0
|
|
20231218,110500,111234790,5110,5120,5120,5110,1850
|
|
20231218,110400,101777580,5120,5120,5120,5120,266
|
|
20231218,110300,100415660,5120,5120,5120,5120,0
|
|
20231218,110200,100415660,5120,5120,5120,5120,200
|
|
20231218,110100,99391660,5120,5120,5120,5120,5
|
|
20231218,110000,99366060,5130,5130,5130,5130,0
|
|
20231218,105900,99366060,5130,5130,5130,5130,0
|
|
20231218,105800,99366060,5130,5130,5130,5130,132
|
|
20231218,105700,98688900,5130,5130,5130,5130,0
|
|
20231218,105600,98688900,5130,5130,5130,5130,0
|
|
20231218,105500,98688900,5130,5130,5130,5130,4
|
|
20231218,105400,98668380,5140,5140,5140,5140,0
|
|
20231218,105300,98668380,5140,5140,5140,5140,0
|
|
20231218,105200,98668380,5140,5140,5140,5140,0
|
|
20231218,105100,98668380,5140,5140,5140,5140,0
|
|
20231218,105000,98668380,5140,5140,5140,5140,0
|
|
20231218,104900,98668380,5140,5140,5140,5140,0
|
|
20231218,104800,98668380,5140,5140,5140,5140,0
|
|
20231218,104700,98668380,5140,5140,5140,5140,1
|
|
20231218,104600,98663240,5140,5140,5140,5140,1
|
|
20231218,104500,98658100,5150,5150,5150,5150,0
|
|
20231218,104400,98658100,5150,5140,5150,5140,668
|
|
20231218,104300,95217920,5150,5150,5150,5150,0
|
|
20231218,104200,95217920,5150,5150,5150,5150,0
|
|
20231218,104100,95217920,5150,5150,5150,5150,0
|
|
20231218,104000,95217920,5150,5150,5150,5150,0
|
|
20231218,103900,95217920,5150,5150,5150,5150,0
|
|
20231218,103800,95217920,5150,5150,5150,5150,0
|
|
20231218,103700,95217920,5150,5150,5150,5150,51
|
|
20231218,103600,94955270,5130,5130,5130,5130,1
|
|
20231218,103500,94950140,5120,5120,5120,5120,0
|
|
20231218,103400,94950140,5120,5120,5120,5120,0
|
|
20231218,103300,94950140,5120,5120,5120,5120,0
|
|
20231218,103200,94950140,5120,5120,5120,5120,20
|
|
20231218,103100,94847740,5110,5110,5110,5110,0
|
|
20231218,103000,94847740,5110,5110,5110,5110,9
|
|
20231218,102900,94801750,5110,5120,5120,5110,1850
|
|
20231218,102800,85336250,5160,5160,5160,5160,0
|
|
20231218,102700,85336250,5160,5140,5160,5140,1000
|
|
20231218,102600,80184040,5110,5110,5110,5110,0
|
|
20231218,102500,80184040,5110,5110,5110,5110,19
|
|
20231218,102400,80086950,5110,5130,5130,5110,2600
|
|
20231218,102300,66767910,5130,5130,5130,5130,0
|
|
20231218,102200,66767910,5130,5130,5130,5130,0
|
|
20231218,102100,66767910,5130,5130,5130,5130,3
|
|
20231218,102000,66752520,5140,5140,5140,5140,0
|
|
20231218,101900,66752520,5140,5140,5140,5140,317
|
|
20231218,101800,65123140,5140,5140,5140,5140,100
|
|
20231218,101700,64609140,5150,5150,5150,5150,0
|
|
20231218,101600,64609140,5150,5150,5150,5150,1
|
|
20231218,101500,64603990,5150,5150,5150,5150,0
|
|
20231218,101400,64603990,5150,5150,5150,5150,0
|
|
20231218,101300,64603990,5150,5150,5150,5150,0
|
|
20231218,101200,64603990,5150,5150,5150,5150,5
|
|
20231218,101100,64578240,5150,5130,5150,5130,43
|
|
20231218,101000,64357550,5150,5150,5150,5150,0
|
|
20231218,100900,64357550,5150,5150,5150,5150,1
|
|
20231218,100800,64352400,5150,5150,5150,5150,0
|
|
20231218,100700,64352400,5150,5150,5150,5150,0
|
|
20231218,100600,64352400,5150,5150,5150,5150,0
|
|
20231218,100500,64352400,5150,5150,5150,5150,0
|
|
20231218,100400,64352400,5150,5150,5150,5150,0
|
|
20231218,100300,64352400,5150,5150,5150,5150,518
|
|
20231218,100200,61684700,5150,5130,5150,5130,591
|
|
20231218,100100,58643850,5130,5130,5130,5130,0
|
|
20231218,100000,58643850,5130,5140,5140,5130,10
|
|
20231218,095900,58592540,5120,5120,5120,5120,0
|
|
20231218,095800,58592540,5120,5140,5140,5120,1850
|
|
20231218,095700,49103770,5140,5140,5140,5140,0
|
|
20231218,095600,49103770,5140,5140,5140,5140,0
|
|
20231218,095500,49103770,5140,5140,5140,5140,0
|
|
20231218,095400,49103770,5140,5150,5150,5140,71
|
|
20231218,095300,48738320,5140,5140,5140,5140,0
|
|
20231218,095200,48738320,5140,5140,5140,5140,11
|
|
20231218,095100,48681780,5150,5150,5150,5150,1
|
|
20231218,095000,48676630,5150,5150,5150,5150,0
|
|
20231218,094900,48676630,5150,5150,5150,5150,1
|
|
20231218,094800,48671480,5130,5130,5130,5130,2
|
|
20231218,094700,48661220,5130,5130,5130,5130,0
|
|
20231218,094600,48661220,5130,5130,5130,5130,9
|
|
20231218,094500,48615050,5130,5130,5130,5130,0
|
|
20231218,094400,48615050,5130,5130,5130,5130,202
|
|
20231218,094300,47578790,5130,5130,5130,5130,1
|
|
20231218,094200,47573660,5150,5150,5150,5150,0
|
|
20231218,094100,47573660,5150,5150,5150,5150,2
|
|
20231218,094000,47563360,5130,5150,5150,5130,14
|
|
20231218,093900,47491280,5150,5130,5150,5130,11
|
|
20231218,093800,47434830,5130,5130,5130,5130,0
|
|
20231218,093700,47434830,5130,5130,5130,5130,0
|
|
20231218,093600,47434830,5130,5130,5130,5130,0
|
|
20231218,093500,47434830,5130,5130,5130,5130,50
|
|
20231218,093400,47178330,5130,5130,5130,5130,0
|
|
20231218,093300,47178330,5130,5130,5130,5130,0
|
|
20231218,093200,47178330,5130,5140,5140,5120,1870
|
|
20231218,093100,37584120,5150,5150,5150,5150,50
|
|
20231218,093000,37326620,5150,5140,5150,5140,111
|
|
20231218,092900,36755080,5130,5130,5130,5130,0
|
|
20231218,092800,36755080,5130,5130,5130,5130,2
|
|
20231218,092700,36744820,5130,5130,5130,5130,0
|
|
20231218,092600,36744820,5130,5130,5130,5130,0
|
|
20231218,092500,36744820,5130,5130,5130,5130,0
|
|
20231218,092400,36744820,5130,5130,5130,5130,0
|
|
20231218,092300,36744820,5130,5130,5130,5130,0
|
|
20231218,092200,36744820,5130,5130,5130,5130,337
|
|
20231218,092100,35016010,5130,5130,5130,5130,57
|
|
20231218,092000,34723600,5130,5130,5130,5130,0
|
|
20231218,091900,34723600,5130,5130,5130,5130,10
|
|
20231218,091800,34672300,5130,5120,5130,5120,109
|
|
20231218,091700,34114130,5120,5120,5120,5120,5
|
|
20231218,091600,34088530,5130,5130,5130,5130,0
|
|
20231218,091500,34088530,5130,5130,5130,5130,355
|
|
20231218,091400,32267380,5130,5130,5130,5130,0
|
|
20231218,091300,32267380,5130,5130,5130,5130,100
|
|
20231218,091200,31754380,5130,5130,5130,5130,97
|
|
20231218,091100,31256770,5130,5130,5130,5130,115
|
|
20231218,091000,30666820,5130,5130,5130,5130,1892
|
|
20231218,090900,20960860,5130,5140,5140,5130,106
|
|
20231218,090800,20417020,5140,5140,5140,5140,1
|
|
20231218,090700,20411880,5140,5140,5140,5140,0
|
|
20231218,090600,20411880,5140,5130,5140,5130,253
|
|
20231218,090500,19113190,5130,5130,5130,5130,350
|
|
20231218,090400,17317690,5130,5130,5130,5130,2
|
|
20231218,090300,17307430,5130,5130,5130,5130,164
|
|
20231218,090200,16466110,5130,5160,5160,5130,2229
|
|
20231218,090100,5005130,5160,5160,5160,5160,127
|
|
20231218,090000,4349810,5150,5170,5170,5150,843
|