691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,202800,26207740,5630,5630,5630,5630,375
|
|
20231201,202700,26207740,5630,5630,5630,5630,0
|
|
20231201,202600,26207740,5630,5630,5630,5630,0
|
|
20231201,202500,26207740,5630,5630,5630,5630,0
|
|
20231201,202400,26207740,5630,5630,5630,5630,0
|
|
20231201,202300,26207740,5630,5630,5630,5630,0
|
|
20231201,202200,26207740,5630,5630,5630,5630,0
|
|
20231201,202100,26207740,5630,5630,5630,5630,0
|
|
20231201,202000,26207740,5630,5630,5630,5630,0
|
|
20231201,201900,26207740,5630,5630,5630,5630,0
|
|
20231201,201800,26207740,5630,5630,5630,5630,0
|
|
20231201,201700,26207740,5630,5630,5630,5630,0
|
|
20231201,201600,26207740,5630,5630,5630,5630,0
|
|
20231201,201500,26207740,5630,5630,5630,5630,0
|
|
20231201,201400,26207740,5630,5630,5630,5630,0
|
|
20231201,201300,26207740,5630,5630,5630,5630,0
|
|
20231201,201200,26207740,5630,5630,5630,5630,0
|
|
20231201,201100,26207740,5630,5630,5630,5630,0
|
|
20231201,201000,26207740,5630,5630,5630,5630,0
|
|
20231201,200900,26207740,5630,5630,5630,5630,0
|
|
20231201,200800,26207740,5630,5630,5630,5630,0
|
|
20231201,200700,26207740,5630,5630,5630,5630,0
|
|
20231201,200600,26207740,5630,5630,5630,5630,0
|
|
20231201,200500,26207740,5630,5630,5630,5630,0
|
|
20231201,200400,26207740,5630,5630,5630,5630,0
|
|
20231201,200300,26207740,5630,5630,5630,5630,0
|
|
20231201,200200,26207740,5630,5630,5630,5630,0
|
|
20231201,200100,26207740,5630,5630,5630,5630,0
|
|
20231201,200000,26207740,5630,5630,5630,5630,0
|
|
20231201,195900,26207740,5630,5630,5630,5630,0
|
|
20231201,195800,26207740,5630,5630,5630,5630,375
|
|
20231201,195700,26207740,5630,5630,5630,5630,0
|
|
20231201,195600,26207740,5630,5630,5630,5630,0
|
|
20231201,195500,26207740,5630,5630,5630,5630,0
|
|
20231201,195400,26207740,5630,5630,5630,5630,0
|
|
20231201,195300,26207740,5630,5630,5630,5630,0
|
|
20231201,195200,26207740,5630,5630,5630,5630,0
|
|
20231201,195100,26207740,5630,5630,5630,5630,0
|
|
20231201,195000,26207740,5630,5630,5630,5630,0
|
|
20231201,194900,26207740,5630,5630,5630,5630,0
|
|
20231201,194800,26207740,5630,5630,5630,5630,0
|
|
20231201,194700,26207740,5630,5630,5630,5630,0
|
|
20231201,194600,26207740,5630,5630,5630,5630,0
|
|
20231201,194500,26207740,5630,5630,5630,5630,0
|
|
20231201,194400,26207740,5630,5630,5630,5630,0
|
|
20231201,194300,26207740,5630,5630,5630,5630,0
|
|
20231201,194200,26207740,5630,5630,5630,5630,0
|
|
20231201,194100,26207740,5630,5630,5630,5630,0
|
|
20231201,194000,26207740,5630,5630,5630,5630,0
|
|
20231201,193900,26207740,5630,5630,5630,5630,0
|
|
20231201,193800,26207740,5630,5630,5630,5630,0
|
|
20231201,193700,26207740,5630,5630,5630,5630,0
|
|
20231201,193600,26207740,5630,5630,5630,5630,0
|
|
20231201,193500,26207740,5630,5630,5630,5630,0
|
|
20231201,193400,26207740,5630,5630,5630,5630,0
|
|
20231201,193300,26207740,5630,5630,5630,5630,0
|
|
20231201,193200,26207740,5630,5630,5630,5630,0
|
|
20231201,193100,26207740,5630,5630,5630,5630,0
|
|
20231201,193000,26207740,5630,5630,5630,5630,0
|
|
20231201,192900,26207740,5630,5630,5630,5630,0
|
|
20231201,192800,26207740,5630,5630,5630,5630,375
|
|
20231201,192700,26207740,5630,5630,5630,5630,0
|
|
20231201,192600,26207740,5630,5630,5630,5630,0
|
|
20231201,192500,26207740,5630,5630,5630,5630,0
|
|
20231201,192400,26207740,5630,5630,5630,5630,0
|
|
20231201,192300,26207740,5630,5630,5630,5630,0
|
|
20231201,192200,26207740,5630,5630,5630,5630,0
|
|
20231201,192100,26207740,5630,5630,5630,5630,0
|
|
20231201,192000,26207740,5630,5630,5630,5630,0
|
|
20231201,191900,26207740,5630,5630,5630,5630,0
|
|
20231201,191800,26207740,5630,5630,5630,5630,0
|
|
20231201,191700,26207740,5630,5630,5630,5630,0
|
|
20231201,191600,26207740,5630,5630,5630,5630,0
|
|
20231201,191500,26207740,5630,5630,5630,5630,0
|
|
20231201,191400,26207740,5630,5630,5630,5630,0
|
|
20231201,191300,26207740,5630,5630,5630,5630,0
|
|
20231201,191200,26207740,5630,5630,5630,5630,0
|
|
20231201,191100,26207740,5630,5630,5630,5630,0
|
|
20231201,191000,26207740,5630,5630,5630,5630,0
|
|
20231201,190900,26207740,5630,5630,5630,5630,0
|
|
20231201,190800,26207740,5630,5630,5630,5630,0
|
|
20231201,190700,26207740,5630,5630,5630,5630,0
|
|
20231201,190600,26207740,5630,5630,5630,5630,0
|
|
20231201,190500,26207740,5630,5630,5630,5630,0
|
|
20231201,190400,26207740,5630,5630,5630,5630,0
|
|
20231201,190300,26207740,5630,5630,5630,5630,0
|
|
20231201,190200,26207740,5630,5630,5630,5630,0
|
|
20231201,190100,26207740,5630,5630,5630,5630,0
|
|
20231201,190000,26207740,5630,5630,5630,5630,0
|
|
20231201,185900,26207740,5630,5630,5630,5630,0
|
|
20231201,185800,26207740,5630,5630,5630,5630,375
|
|
20231201,185700,26207740,5630,5630,5630,5630,0
|
|
20231201,185600,26207740,5630,5630,5630,5630,0
|
|
20231201,185500,26207740,5630,5630,5630,5630,0
|
|
20231201,185400,26207740,5630,5630,5630,5630,0
|
|
20231201,185300,26207740,5630,5630,5630,5630,0
|
|
20231201,185200,26207740,5630,5630,5630,5630,0
|
|
20231201,185100,26207740,5630,5630,5630,5630,0
|
|
20231201,185000,26207740,5630,5630,5630,5630,0
|
|
20231201,184900,26207740,5630,5630,5630,5630,0
|
|
20231201,184800,26207740,5630,5630,5630,5630,0
|
|
20231201,184700,26207740,5630,5630,5630,5630,0
|
|
20231201,184600,26207740,5630,5630,5630,5630,0
|
|
20231201,184500,26207740,5630,5630,5630,5630,0
|
|
20231201,184400,26207740,5630,5630,5630,5630,0
|
|
20231201,184300,26207740,5630,5630,5630,5630,0
|
|
20231201,184200,26207740,5630,5630,5630,5630,0
|
|
20231201,184100,26207740,5630,5630,5630,5630,0
|
|
20231201,184000,26207740,5630,5630,5630,5630,0
|
|
20231201,183900,26207740,5630,5630,5630,5630,0
|
|
20231201,183800,26207740,5630,5630,5630,5630,0
|
|
20231201,183700,26207740,5630,5630,5630,5630,0
|
|
20231201,183600,26207740,5630,5630,5630,5630,0
|
|
20231201,183500,26207740,5630,5630,5630,5630,0
|
|
20231201,183400,26207740,5630,5630,5630,5630,0
|
|
20231201,183300,26207740,5630,5630,5630,5630,0
|
|
20231201,183200,26207740,5630,5630,5630,5630,0
|
|
20231201,183100,26207740,5630,5630,5630,5630,0
|
|
20231201,183000,26207740,5630,5630,5630,5630,0
|
|
20231201,182900,26207740,5630,5630,5630,5630,0
|
|
20231201,182800,26207740,5630,5630,5630,5630,375
|
|
20231201,182700,26207740,5630,5630,5630,5630,0
|
|
20231201,182600,26207740,5630,5630,5630,5630,0
|
|
20231201,182500,26207740,5630,5630,5630,5630,0
|
|
20231201,182400,26207740,5630,5630,5630,5630,0
|
|
20231201,182300,26207740,5630,5630,5630,5630,0
|
|
20231201,182200,26207740,5630,5630,5630,5630,0
|
|
20231201,182100,26207740,5630,5630,5630,5630,0
|
|
20231201,182000,26207740,5630,5630,5630,5630,0
|
|
20231201,181900,26207740,5630,5630,5630,5630,0
|
|
20231201,181800,26207740,5630,5630,5630,5630,0
|
|
20231201,181700,26207740,5630,5630,5630,5630,0
|
|
20231201,181600,26207740,5630,5630,5630,5630,0
|
|
20231201,181500,26207740,5630,5630,5630,5630,0
|
|
20231201,181400,26207740,5630,5630,5630,5630,0
|
|
20231201,181300,26207740,5630,5630,5630,5630,0
|
|
20231201,181200,26207740,5630,5630,5630,5630,0
|
|
20231201,181100,26207740,5630,5630,5630,5630,0
|
|
20231201,181000,26207740,5630,5630,5630,5630,0
|
|
20231201,180900,26207740,5630,5630,5630,5630,0
|
|
20231201,180800,26207740,5630,5630,5630,5630,0
|
|
20231201,180700,26207740,5630,5630,5630,5630,0
|
|
20231201,180600,26207740,5630,5630,5630,5630,0
|
|
20231201,180500,26207740,5630,5630,5630,5630,0
|
|
20231201,180400,26207740,5630,5630,5630,5630,0
|
|
20231201,180300,26207740,5630,5630,5630,5630,0
|
|
20231201,180200,26207740,5630,5630,5630,5630,0
|
|
20231201,180100,26207740,5630,5630,5630,5630,0
|
|
20231201,180000,26207740,5630,5630,5630,5630,0
|
|
20231201,175900,26207740,5630,5630,5630,5630,0
|
|
20231201,175800,26207740,5630,5630,5630,5630,375
|
|
20231201,175700,26207740,5630,5630,5630,5630,0
|
|
20231201,175600,26207740,5630,5630,5630,5630,0
|
|
20231201,175500,26207740,5630,5630,5630,5630,0
|
|
20231201,175400,26207740,5630,5630,5630,5630,0
|
|
20231201,175300,26207740,5630,5630,5630,5630,0
|
|
20231201,175200,26207740,5630,5630,5630,5630,0
|
|
20231201,175100,26207740,5630,5630,5630,5630,0
|
|
20231201,175000,26207740,5630,5630,5630,5630,0
|
|
20231201,174900,26207740,5630,5630,5630,5630,0
|
|
20231201,174800,26207740,5630,5630,5630,5630,0
|
|
20231201,174700,26207740,5630,5630,5630,5630,0
|
|
20231201,174600,26207740,5630,5630,5630,5630,0
|
|
20231201,174500,26207740,5630,5630,5630,5630,0
|
|
20231201,174400,26207740,5630,5630,5630,5630,0
|
|
20231201,174300,26207740,5630,5630,5630,5630,0
|
|
20231201,174200,26207740,5630,5630,5630,5630,0
|
|
20231201,174100,26207740,5630,5630,5630,5630,0
|
|
20231201,174000,26207740,5630,5630,5630,5630,0
|
|
20231201,173900,26207740,5630,5630,5630,5630,0
|
|
20231201,173800,26207740,5630,5630,5630,5630,0
|
|
20231201,173700,26207740,5630,5630,5630,5630,0
|
|
20231201,173600,26207740,5630,5630,5630,5630,0
|
|
20231201,173500,26207740,5630,5630,5630,5630,0
|
|
20231201,173400,26207740,5630,5630,5630,5630,0
|
|
20231201,173300,26207740,5630,5630,5630,5630,0
|
|
20231201,173200,26207740,5630,5630,5630,5630,0
|
|
20231201,173100,26207740,5630,5630,5630,5630,0
|
|
20231201,173000,26207740,5630,5630,5630,5630,0
|
|
20231201,172900,26207740,5630,5630,5630,5630,0
|
|
20231201,172800,26207740,5630,5630,5630,5630,375
|
|
20231201,172700,26207740,5630,5630,5630,5630,0
|
|
20231201,172600,26207740,5630,5630,5630,5630,0
|
|
20231201,172500,26207740,5630,5630,5630,5630,0
|
|
20231201,172400,26207740,5630,5630,5630,5630,0
|
|
20231201,172300,26207740,5630,5630,5630,5630,0
|
|
20231201,172200,26207740,5630,5630,5630,5630,0
|
|
20231201,172100,26207740,5630,5630,5630,5630,0
|
|
20231201,172000,26207740,5630,5630,5630,5630,0
|
|
20231201,171900,26207740,5630,5630,5630,5630,0
|
|
20231201,171800,26207740,5630,5630,5630,5630,0
|
|
20231201,171700,26207740,5630,5630,5630,5630,0
|
|
20231201,171600,26207740,5630,5630,5630,5630,0
|
|
20231201,171500,26207740,5630,5630,5630,5630,0
|
|
20231201,171400,26207740,5630,5630,5630,5630,0
|
|
20231201,171300,26207740,5630,5630,5630,5630,0
|
|
20231201,171200,26207740,5630,5630,5630,5630,0
|
|
20231201,171100,26207740,5630,5630,5630,5630,0
|
|
20231201,171000,26207740,5630,5630,5630,5630,0
|
|
20231201,170900,26207740,5630,5630,5630,5630,0
|
|
20231201,170800,26207740,5630,5630,5630,5630,0
|
|
20231201,170700,26207740,5630,5630,5630,5630,0
|
|
20231201,170600,26207740,5630,5630,5630,5630,0
|
|
20231201,170500,26207740,5630,5630,5630,5630,0
|
|
20231201,170400,26207740,5630,5630,5630,5630,0
|
|
20231201,170300,26207740,5630,5630,5630,5630,0
|
|
20231201,170200,26207740,5630,5630,5630,5630,0
|
|
20231201,170100,26207740,5630,5630,5630,5630,0
|
|
20231201,170000,26207740,5630,5630,5630,5630,0
|
|
20231201,165900,26207740,5630,5630,5630,5630,0
|
|
20231201,165800,26207740,5630,5630,5630,5630,375
|
|
20231201,165700,26207740,5630,5630,5630,5630,0
|
|
20231201,165600,26207740,5630,5630,5630,5630,0
|
|
20231201,165500,26207740,5630,5630,5630,5630,0
|
|
20231201,165400,26207740,5630,5630,5630,5630,0
|
|
20231201,165300,26207740,5630,5630,5630,5630,0
|
|
20231201,165200,26207740,5630,5630,5630,5630,0
|
|
20231201,165100,26207740,5630,5630,5630,5630,0
|
|
20231201,165000,26207740,5630,5630,5630,5630,0
|
|
20231201,164900,26207740,5630,5630,5630,5630,0
|
|
20231201,164800,26207740,5630,5630,5630,5630,0
|
|
20231201,164700,26207740,5630,5630,5630,5630,0
|
|
20231201,164600,26207740,5630,5630,5630,5630,0
|
|
20231201,164500,26207740,5630,5630,5630,5630,0
|
|
20231201,164400,26207740,5630,5630,5630,5630,0
|
|
20231201,164300,26207740,5630,5630,5630,5630,0
|
|
20231201,164200,26207740,5630,5630,5630,5630,0
|
|
20231201,164100,26207740,5630,5630,5630,5630,0
|
|
20231201,164000,26207740,5630,5630,5630,5630,0
|
|
20231201,163900,26207740,5630,5630,5630,5630,0
|
|
20231201,163800,26207740,5630,5630,5630,5630,0
|
|
20231201,163700,26207740,5630,5630,5630,5630,0
|
|
20231201,163600,26207740,5630,5630,5630,5630,0
|
|
20231201,163500,26207740,5630,5630,5630,5630,0
|
|
20231201,163400,26207740,5630,5630,5630,5630,0
|
|
20231201,163300,26207740,5630,5630,5630,5630,0
|
|
20231201,163200,26207740,5630,5630,5630,5630,0
|
|
20231201,163100,26207740,5630,5630,5630,5630,0
|
|
20231201,163000,26207740,5630,5630,5630,5630,0
|
|
20231201,162900,26207740,5630,5630,5630,5630,0
|
|
20231201,162800,26207740,5630,5630,5630,5630,375
|
|
20231201,162700,26207740,5630,5630,5630,5630,0
|
|
20231201,162600,26207740,5630,5630,5630,5630,0
|
|
20231201,162500,26207740,5630,5630,5630,5630,0
|
|
20231201,162400,26207740,5630,5630,5630,5630,0
|
|
20231201,162300,26207740,5630,5630,5630,5630,0
|
|
20231201,162200,26207740,5630,5630,5630,5630,0
|
|
20231201,162100,26207740,5630,5630,5630,5630,0
|
|
20231201,162000,26207740,5630,5630,5630,5630,0
|
|
20231201,161900,26207740,5630,5630,5630,5630,0
|
|
20231201,161800,26207740,5630,5630,5630,5630,0
|
|
20231201,161700,26207740,5630,5630,5630,5630,0
|
|
20231201,161600,26207740,5630,5630,5630,5630,0
|
|
20231201,161500,26207740,5630,5630,5630,5630,0
|
|
20231201,161400,26207740,5630,5630,5630,5630,0
|
|
20231201,161300,26207740,5630,5630,5630,5630,0
|
|
20231201,161200,26207740,5630,5630,5630,5630,0
|
|
20231201,161100,26207740,5630,5630,5630,5630,0
|
|
20231201,161000,26207740,5630,5630,5630,5630,0
|
|
20231201,160900,26207740,5630,5630,5630,5630,0
|
|
20231201,160800,26207740,5630,5630,5630,5630,0
|
|
20231201,160700,26207740,5630,5630,5630,5630,0
|
|
20231201,160600,26207740,5630,5630,5630,5630,0
|
|
20231201,160500,26207740,5630,5630,5630,5630,0
|
|
20231201,160400,26207740,5630,5630,5630,5630,0
|
|
20231201,160300,26207740,5630,5630,5630,5630,0
|
|
20231201,160200,26207740,5630,5630,5630,5630,0
|
|
20231201,160100,26207740,5630,5630,5630,5630,0
|
|
20231201,160000,26207740,5630,5630,5630,5630,0
|
|
20231201,155900,26207740,5630,5630,5630,5630,0
|
|
20231201,155800,26207740,5630,5630,5630,5630,375
|
|
20231201,155700,26207740,5630,5630,5630,5630,0
|
|
20231201,155600,26207740,5630,5630,5630,5630,0
|
|
20231201,155500,26207740,5630,5630,5630,5630,0
|
|
20231201,155400,26207740,5630,5630,5630,5630,0
|
|
20231201,155300,26207740,5630,5630,5630,5630,0
|
|
20231201,155200,26207740,5630,5630,5630,5630,0
|
|
20231201,155100,26207740,5630,5630,5630,5630,0
|
|
20231201,155000,26207740,5630,5630,5630,5630,0
|
|
20231201,154900,26207740,5630,5630,5630,5630,0
|
|
20231201,154800,26207740,5630,5630,5630,5630,0
|
|
20231201,154700,26207740,5630,5630,5630,5630,0
|
|
20231201,154600,26207740,5630,5630,5630,5630,0
|
|
20231201,154500,26207740,5630,5630,5630,5630,0
|
|
20231201,154400,26207740,5630,5630,5630,5630,0
|
|
20231201,154300,26207740,5630,5630,5630,5630,0
|
|
20231201,154200,26207740,5630,5630,5630,5630,0
|
|
20231201,154100,26207740,5630,5630,5630,5630,0
|
|
20231201,154000,26207740,5630,5630,5630,5630,0
|
|
20231201,153900,26207740,5630,5630,5630,5630,0
|
|
20231201,153800,26207740,5630,5630,5630,5630,0
|
|
20231201,153700,26207740,5630,5630,5630,5630,0
|
|
20231201,153600,26207740,5630,5630,5630,5630,0
|
|
20231201,153500,26207740,5630,5630,5630,5630,0
|
|
20231201,153400,26207740,5630,5630,5630,5630,0
|
|
20231201,153300,26207740,5630,5630,5630,5630,0
|
|
20231201,153200,26207740,5630,5630,5630,5630,0
|
|
20231201,153100,26207740,5630,5630,5630,5630,0
|
|
20231201,153000,26207740,5630,5630,5630,5630,375
|
|
20231201,152900,24096490,5710,5710,5710,5710,0
|
|
20231201,152800,24096490,5710,5710,5710,5710,0
|
|
20231201,152700,24096490,5710,5710,5710,5710,0
|
|
20231201,152600,24096490,5710,5710,5710,5710,0
|
|
20231201,152500,24096490,5710,5710,5710,5710,0
|
|
20231201,152400,24096490,5710,5710,5710,5710,0
|
|
20231201,152300,24096490,5710,5710,5710,5710,0
|
|
20231201,152200,24096490,5710,5710,5710,5710,0
|
|
20231201,152100,24096490,5710,5710,5710,5710,0
|
|
20231201,152000,24096490,5710,5710,5710,5710,0
|
|
20231201,151900,24096490,5710,5710,5710,5710,0
|
|
20231201,151800,24096490,5710,5710,5710,5710,1
|
|
20231201,151700,24090780,5700,5700,5700,5700,0
|
|
20231201,151600,24090780,5700,5700,5700,5700,0
|
|
20231201,151500,24090780,5700,5700,5700,5700,0
|
|
20231201,151400,24090780,5700,5700,5700,5700,0
|
|
20231201,151300,24090780,5700,5700,5700,5700,1
|
|
20231201,151200,24085080,5650,5650,5650,5650,0
|
|
20231201,151100,24085080,5650,5690,5690,5650,740
|
|
20231201,151000,19900400,5690,5690,5690,5690,0
|
|
20231201,150900,19900400,5690,5690,5690,5690,0
|
|
20231201,150800,19900400,5690,5700,5700,5690,27
|
|
20231201,150700,19746510,5700,5700,5700,5700,0
|
|
20231201,150600,19746510,5700,5700,5700,5700,0
|
|
20231201,150500,19746510,5700,5700,5700,5700,0
|
|
20231201,150400,19746510,5700,5700,5700,5700,0
|
|
20231201,150300,19746510,5700,5700,5700,5700,0
|
|
20231201,150200,19746510,5700,5700,5700,5700,0
|
|
20231201,150100,19746510,5700,5700,5700,5700,0
|
|
20231201,150000,19746510,5700,5700,5700,5700,9
|
|
20231201,145900,19695210,5710,5710,5710,5710,0
|
|
20231201,145800,19695210,5710,5710,5710,5710,0
|
|
20231201,145700,19695210,5710,5710,5710,5710,0
|
|
20231201,145600,19695210,5710,5710,5710,5710,0
|
|
20231201,145500,19695210,5710,5710,5710,5710,0
|
|
20231201,145400,19695210,5710,5710,5710,5710,0
|
|
20231201,145300,19695210,5710,5710,5710,5710,0
|
|
20231201,145200,19695210,5710,5710,5710,5710,0
|
|
20231201,145100,19695210,5710,5710,5710,5710,0
|
|
20231201,145000,19695210,5710,5710,5710,5710,0
|
|
20231201,144900,19695210,5710,5710,5710,5710,0
|
|
20231201,144800,19695210,5710,5710,5710,5710,0
|
|
20231201,144700,19695210,5710,5710,5710,5710,0
|
|
20231201,144600,19695210,5710,5710,5710,5710,0
|
|
20231201,144500,19695210,5710,5710,5710,5710,0
|
|
20231201,144400,19695210,5710,5710,5710,5710,0
|
|
20231201,144300,19695210,5710,5710,5710,5710,0
|
|
20231201,144200,19695210,5710,5710,5710,5710,0
|
|
20231201,144100,19695210,5710,5710,5710,5710,0
|
|
20231201,144000,19695210,5710,5710,5710,5710,26
|
|
20231201,143900,19546750,5710,5710,5710,5710,0
|
|
20231201,143800,19546750,5710,5710,5710,5710,0
|
|
20231201,143700,19546750,5710,5710,5710,5710,0
|
|
20231201,143600,19546750,5710,5710,5710,5710,0
|
|
20231201,143500,19546750,5710,5710,5710,5710,0
|
|
20231201,143400,19546750,5710,5710,5710,5710,0
|
|
20231201,143300,19546750,5710,5710,5710,5710,0
|
|
20231201,143200,19546750,5710,5710,5710,5710,0
|
|
20231201,143100,19546750,5710,5710,5710,5710,0
|
|
20231201,143000,19546750,5710,5710,5710,5710,0
|
|
20231201,142900,19546750,5710,5710,5710,5710,0
|
|
20231201,142800,19546750,5710,5710,5710,5710,0
|
|
20231201,142700,19546750,5710,5710,5710,5710,0
|
|
20231201,142600,19546750,5710,5710,5710,5710,10
|
|
20231201,142500,19489650,5710,5710,5710,5710,0
|
|
20231201,142400,19489650,5710,5710,5710,5710,0
|
|
20231201,142300,19489650,5710,5710,5710,5710,0
|
|
20231201,142200,19489650,5710,5710,5710,5710,0
|
|
20231201,142100,19489650,5710,5710,5710,5710,0
|
|
20231201,142000,19489650,5710,5710,5710,5710,0
|
|
20231201,141900,19489650,5710,5710,5710,5710,0
|
|
20231201,141800,19489650,5710,5710,5710,5710,0
|
|
20231201,141700,19489650,5710,5710,5710,5710,0
|
|
20231201,141600,19489650,5710,5710,5710,5710,0
|
|
20231201,141500,19489650,5710,5710,5710,5710,0
|
|
20231201,141400,19489650,5710,5710,5710,5710,0
|
|
20231201,141300,19489650,5710,5710,5710,5710,0
|
|
20231201,141200,19489650,5710,5710,5710,5710,0
|
|
20231201,141100,19489650,5710,5710,5710,5710,0
|
|
20231201,141000,19489650,5710,5710,5710,5710,0
|
|
20231201,140900,19489650,5710,5710,5710,5710,0
|
|
20231201,140800,19489650,5710,5710,5710,5710,0
|
|
20231201,140700,19489650,5710,5710,5710,5710,0
|
|
20231201,140600,19489650,5710,5710,5710,5710,0
|
|
20231201,140500,19489650,5710,5710,5710,5710,0
|
|
20231201,140400,19489650,5710,5710,5710,5710,0
|
|
20231201,140300,19489650,5710,5710,5710,5710,0
|
|
20231201,140200,19489650,5710,5710,5710,5710,0
|
|
20231201,140100,19489650,5710,5710,5710,5710,0
|
|
20231201,140000,19489650,5710,5710,5710,5710,0
|
|
20231201,135900,19489650,5710,5710,5710,5710,0
|
|
20231201,135800,19489650,5710,5710,5710,5710,0
|
|
20231201,135700,19489650,5710,5710,5710,5710,0
|
|
20231201,135600,19489650,5710,5710,5710,5710,0
|
|
20231201,135500,19489650,5710,5710,5710,5710,52
|
|
20231201,135400,19192730,5700,5700,5700,5700,0
|
|
20231201,135300,19192730,5700,5700,5700,5700,0
|
|
20231201,135200,19192730,5700,5700,5700,5700,0
|
|
20231201,135100,19192730,5700,5700,5700,5700,0
|
|
20231201,135000,19192730,5700,5700,5700,5700,14
|
|
20231201,134900,19112930,5710,5710,5710,5710,0
|
|
20231201,134800,19112930,5710,5710,5710,5710,35
|
|
20231201,134700,18913080,5710,5710,5710,5710,0
|
|
20231201,134600,18913080,5710,5710,5710,5710,0
|
|
20231201,134500,18913080,5710,5710,5710,5710,0
|
|
20231201,134400,18913080,5710,5710,5710,5710,0
|
|
20231201,134300,18913080,5710,5710,5710,5710,0
|
|
20231201,134200,18913080,5710,5710,5710,5710,0
|
|
20231201,134100,18913080,5710,5710,5710,5710,0
|
|
20231201,134000,18913080,5710,5710,5710,5710,0
|
|
20231201,133900,18913080,5710,5710,5710,5710,0
|
|
20231201,133800,18913080,5710,5710,5710,5710,0
|
|
20231201,133700,18913080,5710,5710,5710,5710,0
|
|
20231201,133600,18913080,5710,5710,5710,5710,2
|
|
20231201,133500,18901660,5700,5700,5700,5700,0
|
|
20231201,133400,18901660,5700,5700,5700,5700,0
|
|
20231201,133300,18901660,5700,5700,5700,5700,0
|
|
20231201,133200,18901660,5700,5700,5700,5700,0
|
|
20231201,133100,18901660,5700,5700,5700,5700,0
|
|
20231201,133000,18901660,5700,5700,5700,5700,0
|
|
20231201,132900,18901660,5700,5700,5700,5700,0
|
|
20231201,132800,18901660,5700,5700,5700,5700,0
|
|
20231201,132700,18901660,5700,5700,5700,5700,0
|
|
20231201,132600,18901660,5700,5700,5700,5700,0
|
|
20231201,132500,18901660,5700,5700,5700,5700,0
|
|
20231201,132400,18901660,5700,5700,5700,5700,0
|
|
20231201,132300,18901660,5700,5700,5700,5700,1
|
|
20231201,132200,18895960,5700,5700,5700,5700,0
|
|
20231201,132100,18895960,5700,5700,5700,5700,0
|
|
20231201,132000,18895960,5700,5700,5700,5700,0
|
|
20231201,131900,18895960,5700,5700,5700,5700,0
|
|
20231201,131800,18895960,5700,5700,5700,5700,0
|
|
20231201,131700,18895960,5700,5700,5700,5700,0
|
|
20231201,131600,18895960,5700,5700,5700,5700,0
|
|
20231201,131500,18895960,5700,5700,5700,5700,0
|
|
20231201,131400,18895960,5700,5700,5700,5700,0
|
|
20231201,131300,18895960,5700,5700,5700,5700,0
|
|
20231201,131200,18895960,5700,5700,5700,5700,0
|
|
20231201,131100,18895960,5700,5700,5700,5700,0
|
|
20231201,131000,18895960,5700,5700,5700,5700,0
|
|
20231201,130900,18895960,5700,5700,5700,5700,0
|
|
20231201,130800,18895960,5700,5700,5700,5700,0
|
|
20231201,130700,18895960,5700,5700,5700,5700,0
|
|
20231201,130600,18895960,5700,5700,5700,5700,0
|
|
20231201,130500,18895960,5700,5700,5700,5700,0
|
|
20231201,130400,18895960,5700,5700,5700,5700,0
|
|
20231201,130300,18895960,5700,5700,5700,5700,0
|
|
20231201,130200,18895960,5700,5700,5700,5700,0
|
|
20231201,130100,18895960,5700,5700,5700,5700,0
|
|
20231201,130000,18895960,5700,5700,5700,5700,0
|
|
20231201,125900,18895960,5700,5700,5700,5700,0
|
|
20231201,125800,18895960,5700,5700,5700,5700,0
|
|
20231201,125700,18895960,5700,5700,5700,5700,0
|
|
20231201,125600,18895960,5700,5700,5700,5700,0
|
|
20231201,125500,18895960,5700,5700,5700,5700,0
|
|
20231201,125400,18895960,5700,5700,5700,5700,89
|
|
20231201,125300,18388660,5700,5700,5700,5700,0
|
|
20231201,125200,18388660,5700,5700,5700,5700,0
|
|
20231201,125100,18388660,5700,5700,5700,5700,0
|
|
20231201,125000,18388660,5700,5700,5700,5700,0
|
|
20231201,124900,18388660,5700,5700,5700,5700,0
|
|
20231201,124800,18388660,5700,5700,5700,5700,0
|
|
20231201,124700,18388660,5700,5700,5700,5700,25
|
|
20231201,124600,18246160,5690,5690,5690,5690,0
|
|
20231201,124500,18246160,5690,5690,5690,5690,0
|
|
20231201,124400,18246160,5690,5690,5690,5690,0
|
|
20231201,124300,18246160,5690,5690,5690,5690,0
|
|
20231201,124200,18246160,5690,5690,5690,5690,0
|
|
20231201,124100,18246160,5690,5690,5690,5690,0
|
|
20231201,124000,18246160,5690,5690,5690,5690,0
|
|
20231201,123900,18246160,5690,5690,5690,5690,0
|
|
20231201,123800,18246160,5690,5690,5690,5690,0
|
|
20231201,123700,18246160,5690,5690,5690,5690,0
|
|
20231201,123600,18246160,5690,5690,5690,5690,0
|
|
20231201,123500,18246160,5690,5690,5690,5690,0
|
|
20231201,123400,18246160,5690,5690,5690,5690,0
|
|
20231201,123300,18246160,5690,5690,5690,5690,0
|
|
20231201,123200,18246160,5690,5690,5690,5690,1
|
|
20231201,123100,18240470,5700,5700,5700,5700,0
|
|
20231201,123000,18240470,5700,5700,5700,5700,0
|
|
20231201,122900,18240470,5700,5700,5700,5700,0
|
|
20231201,122800,18240470,5700,5700,5700,5700,0
|
|
20231201,122700,18240470,5700,5700,5700,5700,0
|
|
20231201,122600,18240470,5700,5700,5700,5700,0
|
|
20231201,122500,18240470,5700,5700,5700,5700,0
|
|
20231201,122400,18240470,5700,5700,5700,5700,0
|
|
20231201,122300,18240470,5700,5700,5700,5700,0
|
|
20231201,122200,18240470,5700,5700,5700,5700,0
|
|
20231201,122100,18240470,5700,5700,5700,5700,0
|
|
20231201,122000,18240470,5700,5700,5700,5700,0
|
|
20231201,121900,18240470,5700,5700,5700,5700,0
|
|
20231201,121800,18240470,5700,5700,5700,5700,0
|
|
20231201,121700,18240470,5700,5700,5700,5700,0
|
|
20231201,121600,18240470,5700,5700,5700,5700,0
|
|
20231201,121500,18240470,5700,5700,5700,5700,0
|
|
20231201,121400,18240470,5700,5700,5700,5700,0
|
|
20231201,121300,18240470,5700,5700,5700,5700,0
|
|
20231201,121200,18240470,5700,5700,5700,5700,0
|
|
20231201,121100,18240470,5700,5700,5700,5700,0
|
|
20231201,121000,18240470,5700,5700,5700,5700,0
|
|
20231201,120900,18240470,5700,5700,5700,5700,0
|
|
20231201,120800,18240470,5700,5700,5700,5700,0
|
|
20231201,120700,18240470,5700,5700,5700,5700,0
|
|
20231201,120600,18240470,5700,5700,5700,5700,0
|
|
20231201,120500,18240470,5700,5700,5700,5700,0
|
|
20231201,120400,18240470,5700,5700,5700,5700,0
|
|
20231201,120300,18240470,5700,5700,5700,5700,0
|
|
20231201,120200,18240470,5700,5700,5700,5700,0
|
|
20231201,120100,18240470,5700,5700,5700,5700,0
|
|
20231201,120000,18240470,5700,5700,5700,5700,0
|
|
20231201,115900,18240470,5700,5700,5700,5700,0
|
|
20231201,115800,18240470,5700,5700,5700,5700,0
|
|
20231201,115700,18240470,5700,5700,5700,5700,0
|
|
20231201,115600,18240470,5700,5700,5700,5700,0
|
|
20231201,115500,18240470,5700,5700,5700,5700,0
|
|
20231201,115400,18240470,5700,5700,5700,5700,0
|
|
20231201,115300,18240470,5700,5700,5700,5700,0
|
|
20231201,115200,18240470,5700,5700,5700,5700,0
|
|
20231201,115100,18240470,5700,5700,5700,5700,0
|
|
20231201,115000,18240470,5700,5700,5700,5700,0
|
|
20231201,114900,18240470,5700,5700,5700,5700,0
|
|
20231201,114800,18240470,5700,5700,5700,5700,0
|
|
20231201,114700,18240470,5700,5700,5700,5700,0
|
|
20231201,114600,18240470,5700,5700,5700,5700,0
|
|
20231201,114500,18240470,5700,5700,5700,5700,0
|
|
20231201,114400,18240470,5700,5700,5700,5700,0
|
|
20231201,114300,18240470,5700,5700,5700,5700,2
|
|
20231201,114200,18229070,5690,5690,5690,5690,0
|
|
20231201,114100,18229070,5690,5690,5690,5690,0
|
|
20231201,114000,18229070,5690,5690,5690,5690,0
|
|
20231201,113900,18229070,5690,5690,5690,5690,0
|
|
20231201,113800,18229070,5690,5690,5690,5690,3
|
|
20231201,113700,18212000,5700,5700,5700,5700,0
|
|
20231201,113600,18212000,5700,5700,5700,5700,0
|
|
20231201,113500,18212000,5700,5700,5700,5700,0
|
|
20231201,113400,18212000,5700,5700,5700,5700,0
|
|
20231201,113300,18212000,5700,5700,5700,5700,0
|
|
20231201,113200,18212000,5700,5700,5700,5700,0
|
|
20231201,113100,18212000,5700,5700,5700,5700,0
|
|
20231201,113000,18212000,5700,5700,5700,5700,1
|
|
20231201,112900,18206300,5670,5670,5670,5670,0
|
|
20231201,112800,18206300,5670,5670,5670,5670,50
|
|
20231201,112700,17922800,5670,5670,5670,5670,0
|
|
20231201,112600,17922800,5670,5670,5670,5670,0
|
|
20231201,112500,17922800,5670,5670,5670,5670,0
|
|
20231201,112400,17922800,5670,5670,5670,5670,2
|
|
20231201,112300,17911460,5700,5700,5700,5700,0
|
|
20231201,112200,17911460,5700,5700,5700,5700,0
|
|
20231201,112100,17911460,5700,5700,5700,5700,0
|
|
20231201,112000,17911460,5700,5700,5700,5700,0
|
|
20231201,111900,17911460,5700,5700,5700,5700,0
|
|
20231201,111800,17911460,5700,5700,5700,5700,0
|
|
20231201,111700,17911460,5700,5700,5700,5700,0
|
|
20231201,111600,17911460,5700,5700,5700,5700,0
|
|
20231201,111500,17911460,5700,5700,5700,5700,0
|
|
20231201,111400,17911460,5700,5700,5700,5700,0
|
|
20231201,111300,17911460,5700,5700,5700,5700,0
|
|
20231201,111200,17911460,5700,5700,5700,5700,1
|
|
20231201,111100,17905760,5680,5680,5680,5680,0
|
|
20231201,111000,17905760,5680,5680,5680,5680,0
|
|
20231201,110900,17905760,5680,5680,5680,5680,0
|
|
20231201,110800,17905760,5680,5680,5680,5680,0
|
|
20231201,110700,17905760,5680,5680,5680,5680,0
|
|
20231201,110600,17905760,5680,5680,5680,5680,0
|
|
20231201,110500,17905760,5680,5680,5680,5680,0
|
|
20231201,110400,17905760,5680,5680,5680,5680,131
|
|
20231201,110300,17161680,5670,5670,5670,5670,0
|
|
20231201,110200,17161680,5670,5670,5670,5670,0
|
|
20231201,110100,17161680,5670,5670,5670,5670,260
|
|
20231201,110000,15687480,5700,5700,5700,5700,0
|
|
20231201,105900,15687480,5700,5700,5700,5700,0
|
|
20231201,105800,15687480,5700,5700,5700,5700,0
|
|
20231201,105700,15687480,5700,5700,5700,5700,0
|
|
20231201,105600,15687480,5700,5700,5700,5700,0
|
|
20231201,105500,15687480,5700,5700,5700,5700,0
|
|
20231201,105400,15687480,5700,5700,5700,5700,0
|
|
20231201,105300,15687480,5700,5690,5700,5690,480
|
|
20231201,105200,12952810,5650,5650,5650,5650,0
|
|
20231201,105100,12952810,5650,5650,5650,5650,0
|
|
20231201,105000,12952810,5650,5650,5650,5650,0
|
|
20231201,104900,12952810,5650,5660,5660,5650,15
|
|
20231201,104800,12868040,5690,5690,5690,5690,1
|
|
20231201,104700,12862350,5690,5690,5690,5690,0
|
|
20231201,104600,12862350,5690,5690,5690,5690,0
|
|
20231201,104500,12862350,5690,5690,5690,5690,0
|
|
20231201,104400,12862350,5690,5690,5690,5690,0
|
|
20231201,104300,12862350,5690,5690,5690,5690,0
|
|
20231201,104200,12862350,5690,5690,5690,5690,0
|
|
20231201,104100,12862350,5690,5690,5690,5690,0
|
|
20231201,104000,12862350,5690,5690,5690,5690,0
|
|
20231201,103900,12862350,5690,5690,5690,5690,0
|
|
20231201,103800,12862350,5690,5690,5690,5690,0
|
|
20231201,103700,12862350,5690,5690,5690,5690,0
|
|
20231201,103600,12862350,5690,5690,5690,5690,0
|
|
20231201,103500,12862350,5690,5690,5690,5690,0
|
|
20231201,103400,12862350,5690,5690,5690,5690,0
|
|
20231201,103300,12862350,5690,5690,5690,5690,0
|
|
20231201,103200,12862350,5690,5690,5690,5690,0
|
|
20231201,103100,12862350,5690,5690,5690,5690,0
|
|
20231201,103000,12862350,5690,5690,5690,5690,0
|
|
20231201,102900,12862350,5690,5690,5690,5690,0
|
|
20231201,102800,12862350,5690,5690,5690,5690,10
|
|
20231201,102700,12805450,5690,5690,5690,5690,0
|
|
20231201,102600,12805450,5690,5690,5690,5690,0
|
|
20231201,102500,12805450,5690,5690,5690,5690,0
|
|
20231201,102400,12805450,5690,5690,5690,5690,0
|
|
20231201,102300,12805450,5690,5690,5690,5690,0
|
|
20231201,102200,12805450,5690,5690,5690,5690,0
|
|
20231201,102100,12805450,5690,5690,5690,5690,0
|
|
20231201,102000,12805450,5690,5690,5690,5690,0
|
|
20231201,101900,12805450,5690,5690,5690,5690,0
|
|
20231201,101800,12805450,5690,5690,5690,5690,0
|
|
20231201,101700,12805450,5690,5690,5690,5690,0
|
|
20231201,101600,12805450,5690,5690,5690,5690,0
|
|
20231201,101500,12805450,5690,5690,5690,5690,0
|
|
20231201,101400,12805450,5690,5690,5690,5690,0
|
|
20231201,101300,12805450,5690,5690,5690,5690,0
|
|
20231201,101200,12805450,5690,5690,5690,5690,0
|
|
20231201,101100,12805450,5690,5690,5690,5690,0
|
|
20231201,101000,12805450,5690,5690,5690,5690,0
|
|
20231201,100900,12805450,5690,5690,5690,5690,0
|
|
20231201,100800,12805450,5690,5690,5690,5690,0
|
|
20231201,100700,12805450,5690,5690,5690,5690,0
|
|
20231201,100600,12805450,5690,5690,5690,5690,0
|
|
20231201,100500,12805450,5690,5690,5690,5690,0
|
|
20231201,100400,12805450,5690,5660,5690,5660,32
|
|
20231201,100300,12624300,5660,5660,5660,5660,0
|
|
20231201,100200,12624300,5660,5660,5660,5660,0
|
|
20231201,100100,12624300,5660,5660,5660,5660,0
|
|
20231201,100000,12624300,5660,5660,5660,5660,0
|
|
20231201,095900,12624300,5660,5660,5660,5660,1
|
|
20231201,095800,12618640,5650,5650,5650,5650,0
|
|
20231201,095700,12618640,5650,5650,5650,5650,0
|
|
20231201,095600,12618640,5650,5650,5650,5650,0
|
|
20231201,095500,12618640,5650,5650,5650,5650,200
|
|
20231201,095400,11488640,5660,5660,5660,5660,1
|
|
20231201,095300,11482980,5660,5660,5660,5660,12
|
|
20231201,095200,11415060,5650,5660,5660,5650,13
|
|
20231201,095100,11341490,5660,5680,5680,5660,243
|
|
20231201,095000,9965890,5690,5690,5690,5690,55
|
|
20231201,094900,9652940,5700,5700,5700,5700,0
|
|
20231201,094800,9652940,5700,5700,5700,5700,0
|
|
20231201,094700,9652940,5700,5700,5700,5700,0
|
|
20231201,094600,9652940,5700,5710,5710,5700,17
|
|
20231201,094500,9556020,5730,5730,5730,5730,0
|
|
20231201,094400,9556020,5730,5730,5730,5730,0
|
|
20231201,094300,9556020,5730,5730,5730,5730,1
|
|
20231201,094200,9550290,5730,5730,5730,5730,1
|
|
20231201,094100,9544560,5730,5730,5730,5730,0
|
|
20231201,094000,9544560,5730,5730,5730,5730,0
|
|
20231201,093900,9544560,5730,5730,5730,5730,0
|
|
20231201,093800,9544560,5730,5730,5730,5730,0
|
|
20231201,093700,9544560,5730,5730,5730,5730,0
|
|
20231201,093600,9544560,5730,5730,5730,5730,0
|
|
20231201,093500,9544560,5730,5730,5730,5730,0
|
|
20231201,093400,9544560,5730,5730,5730,5730,0
|
|
20231201,093300,9544560,5730,5730,5730,5730,0
|
|
20231201,093200,9544560,5730,5730,5730,5730,0
|
|
20231201,093100,9544560,5730,5730,5730,5730,1
|
|
20231201,093000,9538830,5700,5700,5700,5700,0
|
|
20231201,092900,9538830,5700,5710,5710,5700,300
|
|
20231201,092800,7828710,5730,5730,5730,5730,0
|
|
20231201,092700,7828710,5730,5730,5730,5730,0
|
|
20231201,092600,7828710,5730,5730,5730,5730,0
|
|
20231201,092500,7828710,5730,5730,5730,5730,0
|
|
20231201,092400,7828710,5730,5730,5730,5730,0
|
|
20231201,092300,7828710,5730,5730,5730,5730,63
|
|
20231201,092200,7467720,5740,5740,5740,5740,11
|
|
20231201,092100,7404580,5750,5770,5770,5750,596
|
|
20231201,092000,3976150,5770,5770,5770,5770,0
|
|
20231201,091900,3976150,5770,5770,5770,5770,0
|
|
20231201,091800,3976150,5770,5770,5770,5770,30
|
|
20231201,091700,3803050,5800,5800,5800,5800,0
|
|
20231201,091600,3803050,5800,5800,5800,5800,0
|
|
20231201,091500,3803050,5800,5800,5800,5800,0
|
|
20231201,091400,3803050,5800,5800,5800,5800,0
|
|
20231201,091300,3803050,5800,5760,5800,5760,12
|
|
20231201,091200,3733710,5730,5730,5730,5730,0
|
|
20231201,091100,3733710,5730,5730,5730,5730,0
|
|
20231201,091000,3733710,5730,5730,5730,5730,300
|
|
20231201,090900,2014710,5730,5730,5730,5730,3
|
|
20231201,090800,1997520,5740,5740,5740,5740,0
|
|
20231201,090700,1997520,5740,5740,5740,5740,0
|
|
20231201,090600,1997520,5740,5740,5740,5740,0
|
|
20231201,090500,1997520,5740,5740,5740,5740,0
|
|
20231201,090400,1997520,5740,5740,5740,5740,0
|
|
20231201,090300,1997520,5740,5740,5740,5740,4
|
|
20231201,090200,1974560,5740,5740,5740,5740,0
|
|
20231201,090100,1974560,5740,5740,5740,5740,0
|
|
20231201,090000,1974560,5740,5740,5740,5740,344
|