690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,202700,101858760,5900,5900,5900,5900,768
|
|
20231207,202600,101858760,5900,5900,5900,5900,0
|
|
20231207,202500,101858760,5900,5900,5900,5900,0
|
|
20231207,202400,101858760,5900,5900,5900,5900,0
|
|
20231207,202300,101858760,5900,5900,5900,5900,0
|
|
20231207,202200,101858760,5900,5900,5900,5900,0
|
|
20231207,202100,101858760,5900,5900,5900,5900,0
|
|
20231207,202000,101858760,5900,5900,5900,5900,0
|
|
20231207,201900,101858760,5900,5900,5900,5900,0
|
|
20231207,201800,101858760,5900,5900,5900,5900,0
|
|
20231207,201700,101858760,5900,5900,5900,5900,0
|
|
20231207,201600,101858760,5900,5900,5900,5900,0
|
|
20231207,201500,101858760,5900,5900,5900,5900,0
|
|
20231207,201400,101858760,5900,5900,5900,5900,0
|
|
20231207,201300,101858760,5900,5900,5900,5900,0
|
|
20231207,201200,101858760,5900,5900,5900,5900,0
|
|
20231207,201100,101858760,5900,5900,5900,5900,0
|
|
20231207,201000,101858760,5900,5900,5900,5900,0
|
|
20231207,200900,101858760,5900,5900,5900,5900,0
|
|
20231207,200800,101858760,5900,5900,5900,5900,0
|
|
20231207,200700,101858760,5900,5900,5900,5900,0
|
|
20231207,200600,101858760,5900,5900,5900,5900,0
|
|
20231207,200500,101858760,5900,5900,5900,5900,0
|
|
20231207,200400,101858760,5900,5900,5900,5900,0
|
|
20231207,200300,101858760,5900,5900,5900,5900,0
|
|
20231207,200200,101858760,5900,5900,5900,5900,0
|
|
20231207,200100,101858760,5900,5900,5900,5900,0
|
|
20231207,200000,101858760,5900,5900,5900,5900,0
|
|
20231207,195900,101858760,5900,5900,5900,5900,0
|
|
20231207,195800,101858760,5900,5900,5900,5900,0
|
|
20231207,195700,101858760,5900,5900,5900,5900,768
|
|
20231207,195600,101858760,5900,5900,5900,5900,0
|
|
20231207,195500,101858760,5900,5900,5900,5900,0
|
|
20231207,195400,101858760,5900,5900,5900,5900,0
|
|
20231207,195300,101858760,5900,5900,5900,5900,0
|
|
20231207,195200,101858760,5900,5900,5900,5900,0
|
|
20231207,195100,101858760,5900,5900,5900,5900,0
|
|
20231207,195000,101858760,5900,5900,5900,5900,0
|
|
20231207,194900,101858760,5900,5900,5900,5900,0
|
|
20231207,194800,101858760,5900,5900,5900,5900,0
|
|
20231207,194700,101858760,5900,5900,5900,5900,0
|
|
20231207,194600,101858760,5900,5900,5900,5900,0
|
|
20231207,194500,101858760,5900,5900,5900,5900,0
|
|
20231207,194400,101858760,5900,5900,5900,5900,0
|
|
20231207,194300,101858760,5900,5900,5900,5900,0
|
|
20231207,194200,101858760,5900,5900,5900,5900,0
|
|
20231207,194100,101858760,5900,5900,5900,5900,0
|
|
20231207,194000,101858760,5900,5900,5900,5900,0
|
|
20231207,193900,101858760,5900,5900,5900,5900,0
|
|
20231207,193800,101858760,5900,5900,5900,5900,0
|
|
20231207,193700,101858760,5900,5900,5900,5900,0
|
|
20231207,193600,101858760,5900,5900,5900,5900,0
|
|
20231207,193500,101858760,5900,5900,5900,5900,0
|
|
20231207,193400,101858760,5900,5900,5900,5900,0
|
|
20231207,193300,101858760,5900,5900,5900,5900,0
|
|
20231207,193200,101858760,5900,5900,5900,5900,0
|
|
20231207,193100,101858760,5900,5900,5900,5900,0
|
|
20231207,193000,101858760,5900,5900,5900,5900,0
|
|
20231207,192900,101858760,5900,5900,5900,5900,0
|
|
20231207,192800,101858760,5900,5900,5900,5900,0
|
|
20231207,192700,101858760,5900,5900,5900,5900,768
|
|
20231207,192600,101858760,5900,5900,5900,5900,0
|
|
20231207,192500,101858760,5900,5900,5900,5900,0
|
|
20231207,192400,101858760,5900,5900,5900,5900,0
|
|
20231207,192300,101858760,5900,5900,5900,5900,0
|
|
20231207,192200,101858760,5900,5900,5900,5900,0
|
|
20231207,192100,101858760,5900,5900,5900,5900,0
|
|
20231207,192000,101858760,5900,5900,5900,5900,0
|
|
20231207,191900,101858760,5900,5900,5900,5900,0
|
|
20231207,191800,101858760,5900,5900,5900,5900,0
|
|
20231207,191700,101858760,5900,5900,5900,5900,0
|
|
20231207,191600,101858760,5900,5900,5900,5900,0
|
|
20231207,191500,101858760,5900,5900,5900,5900,0
|
|
20231207,191400,101858760,5900,5900,5900,5900,0
|
|
20231207,191300,101858760,5900,5900,5900,5900,0
|
|
20231207,191200,101858760,5900,5900,5900,5900,0
|
|
20231207,191100,101858760,5900,5900,5900,5900,0
|
|
20231207,191000,101858760,5900,5900,5900,5900,0
|
|
20231207,190900,101858760,5900,5900,5900,5900,0
|
|
20231207,190800,101858760,5900,5900,5900,5900,0
|
|
20231207,190700,101858760,5900,5900,5900,5900,0
|
|
20231207,190600,101858760,5900,5900,5900,5900,0
|
|
20231207,190500,101858760,5900,5900,5900,5900,0
|
|
20231207,190400,101858760,5900,5900,5900,5900,0
|
|
20231207,190300,101858760,5900,5900,5900,5900,0
|
|
20231207,190200,101858760,5900,5900,5900,5900,0
|
|
20231207,190100,101858760,5900,5900,5900,5900,0
|
|
20231207,190000,101858760,5900,5900,5900,5900,0
|
|
20231207,185900,101858760,5900,5900,5900,5900,0
|
|
20231207,185800,101858760,5900,5900,5900,5900,0
|
|
20231207,185700,101858760,5900,5900,5900,5900,768
|
|
20231207,185600,101858760,5900,5900,5900,5900,0
|
|
20231207,185500,101858760,5900,5900,5900,5900,0
|
|
20231207,185400,101858760,5900,5900,5900,5900,0
|
|
20231207,185300,101858760,5900,5900,5900,5900,0
|
|
20231207,185200,101858760,5900,5900,5900,5900,0
|
|
20231207,185100,101858760,5900,5900,5900,5900,0
|
|
20231207,185000,101858760,5900,5900,5900,5900,0
|
|
20231207,184900,101858760,5900,5900,5900,5900,0
|
|
20231207,184800,101858760,5900,5900,5900,5900,0
|
|
20231207,184700,101858760,5900,5900,5900,5900,0
|
|
20231207,184600,101858760,5900,5900,5900,5900,0
|
|
20231207,184500,101858760,5900,5900,5900,5900,0
|
|
20231207,184400,101858760,5900,5900,5900,5900,0
|
|
20231207,184300,101858760,5900,5900,5900,5900,0
|
|
20231207,184200,101858760,5900,5900,5900,5900,0
|
|
20231207,184100,101858760,5900,5900,5900,5900,0
|
|
20231207,184000,101858760,5900,5900,5900,5900,0
|
|
20231207,183900,101858760,5900,5900,5900,5900,0
|
|
20231207,183800,101858760,5900,5900,5900,5900,0
|
|
20231207,183700,101858760,5900,5900,5900,5900,0
|
|
20231207,183600,101858760,5900,5900,5900,5900,0
|
|
20231207,183500,101858760,5900,5900,5900,5900,0
|
|
20231207,183400,101858760,5900,5900,5900,5900,0
|
|
20231207,183300,101858760,5900,5900,5900,5900,0
|
|
20231207,183200,101858760,5900,5900,5900,5900,0
|
|
20231207,183100,101858760,5900,5900,5900,5900,0
|
|
20231207,183000,101858760,5900,5900,5900,5900,0
|
|
20231207,182900,101858760,5900,5900,5900,5900,0
|
|
20231207,182800,101858760,5900,5900,5900,5900,0
|
|
20231207,182700,101858760,5900,5900,5900,5900,768
|
|
20231207,182600,101858760,5900,5900,5900,5900,0
|
|
20231207,182500,101858760,5900,5900,5900,5900,0
|
|
20231207,182400,101858760,5900,5900,5900,5900,0
|
|
20231207,182300,101858760,5900,5900,5900,5900,0
|
|
20231207,182200,101858760,5900,5900,5900,5900,0
|
|
20231207,182100,101858760,5900,5900,5900,5900,0
|
|
20231207,182000,101858760,5900,5900,5900,5900,0
|
|
20231207,181900,101858760,5900,5900,5900,5900,0
|
|
20231207,181800,101858760,5900,5900,5900,5900,0
|
|
20231207,181700,101858760,5900,5900,5900,5900,0
|
|
20231207,181600,101858760,5900,5900,5900,5900,0
|
|
20231207,181500,101858760,5900,5900,5900,5900,0
|
|
20231207,181400,101858760,5900,5900,5900,5900,0
|
|
20231207,181300,101858760,5900,5900,5900,5900,0
|
|
20231207,181200,101858760,5900,5900,5900,5900,0
|
|
20231207,181100,101858760,5900,5900,5900,5900,0
|
|
20231207,181000,101858760,5900,5900,5900,5900,0
|
|
20231207,180900,101858760,5900,5900,5900,5900,0
|
|
20231207,180800,101858760,5900,5900,5900,5900,0
|
|
20231207,180700,101858760,5900,5900,5900,5900,0
|
|
20231207,180600,101858760,5900,5900,5900,5900,0
|
|
20231207,180500,101858760,5900,5900,5900,5900,0
|
|
20231207,180400,101858760,5900,5900,5900,5900,0
|
|
20231207,180300,101858760,5900,5900,5900,5900,0
|
|
20231207,180200,101858760,5900,5900,5900,5900,0
|
|
20231207,180100,101858760,5900,5900,5900,5900,0
|
|
20231207,180000,101858760,5900,5900,5900,5900,0
|
|
20231207,175900,101858760,5900,5900,5900,5900,0
|
|
20231207,175800,101858760,5900,5900,5900,5900,0
|
|
20231207,175700,101858760,5900,5900,5900,5900,768
|
|
20231207,175600,101858760,5900,5900,5900,5900,0
|
|
20231207,175500,101858760,5900,5900,5900,5900,0
|
|
20231207,175400,101858760,5900,5900,5900,5900,0
|
|
20231207,175300,101858760,5900,5900,5900,5900,0
|
|
20231207,175200,101858760,5900,5900,5900,5900,0
|
|
20231207,175100,101858760,5900,5900,5900,5900,0
|
|
20231207,175000,101858760,5900,5900,5900,5900,0
|
|
20231207,174900,101858760,5900,5900,5900,5900,0
|
|
20231207,174800,101858760,5900,5900,5900,5900,0
|
|
20231207,174700,101858760,5900,5900,5900,5900,0
|
|
20231207,174600,101858760,5900,5900,5900,5900,0
|
|
20231207,174500,101858760,5900,5900,5900,5900,0
|
|
20231207,174400,101858760,5900,5900,5900,5900,0
|
|
20231207,174300,101858760,5900,5900,5900,5900,0
|
|
20231207,174200,101858760,5900,5900,5900,5900,0
|
|
20231207,174100,101858760,5900,5900,5900,5900,0
|
|
20231207,174000,101858760,5900,5900,5900,5900,0
|
|
20231207,173900,101858760,5900,5900,5900,5900,0
|
|
20231207,173800,101858760,5900,5900,5900,5900,0
|
|
20231207,173700,101858760,5900,5900,5900,5900,0
|
|
20231207,173600,101858760,5900,5900,5900,5900,0
|
|
20231207,173500,101858760,5900,5900,5900,5900,0
|
|
20231207,173400,101858760,5900,5900,5900,5900,0
|
|
20231207,173300,101858760,5900,5900,5900,5900,0
|
|
20231207,173200,101858760,5900,5900,5900,5900,0
|
|
20231207,173100,101858760,5900,5900,5900,5900,0
|
|
20231207,173000,101858760,5900,5900,5900,5900,0
|
|
20231207,172900,101858760,5900,5900,5900,5900,0
|
|
20231207,172800,101858760,5900,5900,5900,5900,0
|
|
20231207,172700,101858760,5900,5900,5900,5900,768
|
|
20231207,172600,101858760,5900,5900,5900,5900,0
|
|
20231207,172500,101858760,5900,5900,5900,5900,0
|
|
20231207,172400,101858760,5900,5900,5900,5900,0
|
|
20231207,172300,101858760,5900,5900,5900,5900,0
|
|
20231207,172200,101858760,5900,5900,5900,5900,0
|
|
20231207,172100,101858760,5900,5900,5900,5900,0
|
|
20231207,172000,101858760,5900,5900,5900,5900,0
|
|
20231207,171900,101858760,5900,5900,5900,5900,0
|
|
20231207,171800,101858760,5900,5900,5900,5900,0
|
|
20231207,171700,101858760,5900,5900,5900,5900,0
|
|
20231207,171600,101858760,5900,5900,5900,5900,0
|
|
20231207,171500,101858760,5900,5900,5900,5900,0
|
|
20231207,171400,101858760,5900,5900,5900,5900,0
|
|
20231207,171300,101858760,5900,5900,5900,5900,0
|
|
20231207,171200,101858760,5900,5900,5900,5900,0
|
|
20231207,171100,101858760,5900,5900,5900,5900,0
|
|
20231207,171000,101858760,5900,5900,5900,5900,0
|
|
20231207,170900,101858760,5900,5900,5900,5900,0
|
|
20231207,170800,101858760,5900,5900,5900,5900,0
|
|
20231207,170700,101858760,5900,5900,5900,5900,0
|
|
20231207,170600,101858760,5900,5900,5900,5900,0
|
|
20231207,170500,101858760,5900,5900,5900,5900,0
|
|
20231207,170400,101858760,5900,5900,5900,5900,0
|
|
20231207,170300,101858760,5900,5900,5900,5900,0
|
|
20231207,170200,101858760,5900,5900,5900,5900,0
|
|
20231207,170100,101858760,5900,5900,5900,5900,0
|
|
20231207,170000,101858760,5900,5900,5900,5900,0
|
|
20231207,165900,101858760,5900,5900,5900,5900,0
|
|
20231207,165800,101858760,5900,5900,5900,5900,0
|
|
20231207,165700,101858760,5900,5900,5900,5900,768
|
|
20231207,165600,101858760,5900,5900,5900,5900,0
|
|
20231207,165500,101858760,5900,5900,5900,5900,0
|
|
20231207,165400,101858760,5900,5900,5900,5900,0
|
|
20231207,165300,101858760,5900,5900,5900,5900,0
|
|
20231207,165200,101858760,5900,5900,5900,5900,0
|
|
20231207,165100,101858760,5900,5900,5900,5900,0
|
|
20231207,165000,101858760,5900,5900,5900,5900,0
|
|
20231207,164900,101858760,5900,5900,5900,5900,0
|
|
20231207,164800,101858760,5900,5900,5900,5900,0
|
|
20231207,164700,101858760,5900,5900,5900,5900,0
|
|
20231207,164600,101858760,5900,5900,5900,5900,0
|
|
20231207,164500,101858760,5900,5900,5900,5900,0
|
|
20231207,164400,101858760,5900,5900,5900,5900,0
|
|
20231207,164300,101858760,5900,5900,5900,5900,0
|
|
20231207,164200,101858760,5900,5900,5900,5900,0
|
|
20231207,164100,101858760,5900,5900,5900,5900,0
|
|
20231207,164000,101858760,5900,5900,5900,5900,0
|
|
20231207,163900,101858760,5900,5900,5900,5900,0
|
|
20231207,163800,101858760,5900,5900,5900,5900,0
|
|
20231207,163700,101858760,5900,5900,5900,5900,0
|
|
20231207,163600,101858760,5900,5900,5900,5900,0
|
|
20231207,163500,101858760,5900,5900,5900,5900,0
|
|
20231207,163400,101858760,5900,5900,5900,5900,0
|
|
20231207,163300,101858760,5900,5900,5900,5900,0
|
|
20231207,163200,101858760,5900,5900,5900,5900,0
|
|
20231207,163100,101858760,5900,5900,5900,5900,0
|
|
20231207,163000,101858760,5900,5900,5900,5900,0
|
|
20231207,162900,101858760,5900,5900,5900,5900,0
|
|
20231207,162800,101858760,5900,5900,5900,5900,0
|
|
20231207,162700,101858760,5900,5900,5900,5900,768
|
|
20231207,162600,101858760,5900,5900,5900,5900,0
|
|
20231207,162500,101858760,5900,5900,5900,5900,0
|
|
20231207,162400,101858760,5900,5900,5900,5900,0
|
|
20231207,162300,101858760,5900,5900,5900,5900,0
|
|
20231207,162200,101858760,5900,5900,5900,5900,0
|
|
20231207,162100,101858760,5900,5900,5900,5900,0
|
|
20231207,162000,101858760,5900,5900,5900,5900,0
|
|
20231207,161900,101858760,5900,5900,5900,5900,0
|
|
20231207,161800,101858760,5900,5900,5900,5900,0
|
|
20231207,161700,101858760,5900,5900,5900,5900,0
|
|
20231207,161600,101858760,5900,5900,5900,5900,0
|
|
20231207,161500,101858760,5900,5900,5900,5900,0
|
|
20231207,161400,101858760,5900,5900,5900,5900,0
|
|
20231207,161300,101858760,5900,5900,5900,5900,0
|
|
20231207,161200,101858760,5900,5900,5900,5900,0
|
|
20231207,161100,101858760,5900,5900,5900,5900,0
|
|
20231207,161000,101858760,5900,5900,5900,5900,0
|
|
20231207,160900,101858760,5900,5900,5900,5900,0
|
|
20231207,160800,101858760,5900,5900,5900,5900,0
|
|
20231207,160700,101858760,5900,5900,5900,5900,0
|
|
20231207,160600,101858760,5900,5900,5900,5900,0
|
|
20231207,160500,101858760,5900,5900,5900,5900,0
|
|
20231207,160400,101858760,5900,5900,5900,5900,0
|
|
20231207,160300,101858760,5900,5900,5900,5900,0
|
|
20231207,160200,101858760,5900,5900,5900,5900,0
|
|
20231207,160100,101858760,5900,5900,5900,5900,0
|
|
20231207,160000,101858760,5900,5900,5900,5900,0
|
|
20231207,155900,101858760,5900,5900,5900,5900,0
|
|
20231207,155800,101858760,5900,5900,5900,5900,0
|
|
20231207,155700,101858760,5900,5900,5900,5900,768
|
|
20231207,155600,101858760,5900,5900,5900,5900,0
|
|
20231207,155500,101858760,5900,5900,5900,5900,0
|
|
20231207,155400,101858760,5900,5900,5900,5900,0
|
|
20231207,155300,101858760,5900,5900,5900,5900,0
|
|
20231207,155200,101858760,5900,5900,5900,5900,0
|
|
20231207,155100,101858760,5900,5900,5900,5900,0
|
|
20231207,155000,101858760,5900,5900,5900,5900,0
|
|
20231207,154900,101858760,5900,5900,5900,5900,0
|
|
20231207,154800,101858760,5900,5900,5900,5900,0
|
|
20231207,154700,101858760,5900,5900,5900,5900,0
|
|
20231207,154600,101858760,5900,5900,5900,5900,0
|
|
20231207,154500,101858760,5900,5900,5900,5900,0
|
|
20231207,154400,101858760,5900,5900,5900,5900,0
|
|
20231207,154300,101858760,5900,5900,5900,5900,0
|
|
20231207,154200,101858760,5900,5900,5900,5900,0
|
|
20231207,154100,101858760,5900,5900,5900,5900,0
|
|
20231207,154000,101858760,5900,5900,5900,5900,0
|
|
20231207,153900,101858760,5900,5900,5900,5900,0
|
|
20231207,153800,101858760,5900,5900,5900,5900,0
|
|
20231207,153700,101858760,5900,5900,5900,5900,0
|
|
20231207,153600,101858760,5900,5900,5900,5900,0
|
|
20231207,153500,101858760,5900,5900,5900,5900,0
|
|
20231207,153400,101858760,5900,5900,5900,5900,0
|
|
20231207,153300,101858760,5900,5900,5900,5900,0
|
|
20231207,153200,101858760,5900,5900,5900,5900,0
|
|
20231207,153100,101858760,5900,5900,5900,5900,0
|
|
20231207,153000,101858760,5900,5900,5900,5900,768
|
|
20231207,152900,97327560,5910,5910,5910,5910,0
|
|
20231207,152800,97327560,5910,5910,5910,5910,0
|
|
20231207,152700,97327560,5910,5910,5910,5910,0
|
|
20231207,152600,97327560,5910,5910,5910,5910,0
|
|
20231207,152500,97327560,5910,5910,5910,5910,0
|
|
20231207,152400,97327560,5910,5910,5910,5910,0
|
|
20231207,152300,97327560,5910,5910,5910,5910,0
|
|
20231207,152200,97327560,5910,5910,5910,5910,0
|
|
20231207,152100,97327560,5910,5910,5910,5910,0
|
|
20231207,152000,97327560,5910,5910,5910,5910,0
|
|
20231207,151900,97327560,5910,5910,5910,5910,1
|
|
20231207,151800,97321650,5900,5900,5900,5900,0
|
|
20231207,151700,97321650,5900,5900,5900,5900,0
|
|
20231207,151600,97321650,5900,5900,5900,5900,0
|
|
20231207,151500,97321650,5900,5900,5900,5900,0
|
|
20231207,151400,97321650,5900,5900,5900,5900,100
|
|
20231207,151300,96731650,5900,5910,5910,5900,399
|
|
20231207,151200,94376540,5900,5900,5900,5900,0
|
|
20231207,151100,94376540,5900,5900,5900,5900,0
|
|
20231207,151000,94376540,5900,5940,5940,5900,458
|
|
20231207,150900,91668380,5940,5940,5940,5940,262
|
|
20231207,150800,90112100,5940,5940,5940,5940,408
|
|
20231207,150700,87688580,5940,5940,5940,5940,93
|
|
20231207,150600,87136160,5940,5940,5940,5940,68
|
|
20231207,150500,86732240,5940,5940,5940,5940,468
|
|
20231207,150400,83952320,5950,5950,5950,5950,0
|
|
20231207,150300,83952320,5950,5950,5950,5950,0
|
|
20231207,150200,83952320,5950,5950,5950,5950,12
|
|
20231207,150100,83880920,5950,5950,5950,5950,0
|
|
20231207,150000,83880920,5950,5950,5950,5950,0
|
|
20231207,145900,83880920,5950,5950,5950,5950,4
|
|
20231207,145800,83857120,5950,5950,5950,5950,35
|
|
20231207,145700,83648870,5950,5950,5950,5950,200
|
|
20231207,145600,82458870,5950,5940,5950,5940,302
|
|
20231207,145500,80662190,5940,5950,5950,5940,316
|
|
20231207,145400,78785020,5950,5950,5950,5950,0
|
|
20231207,145300,78785020,5950,5950,5950,5950,0
|
|
20231207,145200,78785020,5950,5950,5950,5950,0
|
|
20231207,145100,78785020,5950,5950,5950,5950,0
|
|
20231207,145000,78785020,5950,5950,5950,5950,0
|
|
20231207,144900,78785020,5950,5950,5950,5950,0
|
|
20231207,144800,78785020,5950,5950,5950,5950,0
|
|
20231207,144700,78785020,5950,5950,5950,5950,0
|
|
20231207,144600,78785020,5950,5950,5950,5950,1
|
|
20231207,144500,78779070,5950,5950,5950,5950,0
|
|
20231207,144400,78779070,5950,5950,5950,5950,0
|
|
20231207,144300,78779070,5950,5950,5950,5950,0
|
|
20231207,144200,78779070,5950,5950,5950,5950,0
|
|
20231207,144100,78779070,5950,5950,5950,5950,0
|
|
20231207,144000,78779070,5950,5980,5980,5950,23
|
|
20231207,143900,78641900,5990,5990,5990,5990,0
|
|
20231207,143800,78641900,5990,5990,5990,5990,14
|
|
20231207,143700,78558040,5990,5990,5990,5990,0
|
|
20231207,143600,78558040,5990,5990,5990,5990,0
|
|
20231207,143500,78558040,5990,5990,5990,5990,0
|
|
20231207,143400,78558040,5990,5990,5990,5990,0
|
|
20231207,143300,78558040,5990,5990,5990,5990,0
|
|
20231207,143200,78558040,5990,5990,5990,5990,0
|
|
20231207,143100,78558040,5990,5990,5990,5990,0
|
|
20231207,143000,78558040,5990,5990,5990,5990,0
|
|
20231207,142900,78558040,5990,5990,5990,5990,0
|
|
20231207,142800,78558040,5990,5980,5990,5980,4
|
|
20231207,142700,78534110,5980,5980,5980,5980,0
|
|
20231207,142600,78534110,5980,5980,5980,5980,0
|
|
20231207,142500,78534110,5980,5980,5980,5980,1
|
|
20231207,142400,78528130,5990,5990,5990,5990,0
|
|
20231207,142300,78528130,5990,5970,5990,5970,7
|
|
20231207,142200,78486300,5960,5960,5960,5960,0
|
|
20231207,142100,78486300,5960,5960,5960,5960,0
|
|
20231207,142000,78486300,5960,5960,5960,5960,0
|
|
20231207,141900,78486300,5960,5960,5960,5960,0
|
|
20231207,141800,78486300,5960,5960,5960,5960,0
|
|
20231207,141700,78486300,5960,5960,5960,5960,0
|
|
20231207,141600,78486300,5960,5970,5970,5950,66
|
|
20231207,141500,78093300,5980,5980,5980,5980,0
|
|
20231207,141400,78093300,5980,5980,5980,5980,2
|
|
20231207,141300,78081340,5980,5980,5980,5980,1
|
|
20231207,141200,78075360,5990,5980,5990,5980,3
|
|
20231207,141100,78057410,5980,5980,5990,5980,19
|
|
20231207,141000,77943770,5990,5980,5990,5980,2
|
|
20231207,140900,77931800,5990,5990,5990,5990,0
|
|
20231207,140800,77931800,5990,5980,5990,5980,2
|
|
20231207,140700,77919830,5980,5980,5980,5980,2
|
|
20231207,140600,77907870,5980,5990,5990,5980,23
|
|
20231207,140500,77770120,6000,6000,6000,6000,1
|
|
20231207,140400,77764120,6010,6010,6010,6010,0
|
|
20231207,140300,77764120,6010,6010,6010,6010,1
|
|
20231207,140200,77758110,6010,6010,6010,6010,0
|
|
20231207,140100,77758110,6010,6000,6010,6000,5
|
|
20231207,140000,77728100,6010,6000,6010,6000,97
|
|
20231207,135900,77146090,6000,6000,6000,6000,35
|
|
20231207,135800,76936090,6000,6000,6000,6000,78
|
|
20231207,135700,76468090,6000,6010,6010,5990,255
|
|
20231207,135600,74938690,5990,5990,6000,5990,114
|
|
20231207,135500,74255530,5990,5990,5990,5990,0
|
|
20231207,135400,74255530,5990,5990,5990,5990,0
|
|
20231207,135300,74255530,5990,5990,5990,5990,0
|
|
20231207,135200,74255530,5990,5990,5990,5990,0
|
|
20231207,135100,74255530,5990,5990,5990,5990,0
|
|
20231207,135000,74255530,5990,5990,5990,5990,0
|
|
20231207,134900,74255530,5990,5990,5990,5990,0
|
|
20231207,134800,74255530,5990,5990,5990,5990,0
|
|
20231207,134700,74255530,5990,5990,5990,5990,0
|
|
20231207,134600,74255530,5990,5990,5990,5990,0
|
|
20231207,134500,74255530,5990,5990,5990,5990,0
|
|
20231207,134400,74255530,5990,5990,5990,5990,0
|
|
20231207,134300,74255530,5990,5990,5990,5990,0
|
|
20231207,134200,74255530,5990,5990,5990,5990,0
|
|
20231207,134100,74255530,5990,5970,5990,5970,68
|
|
20231207,134000,73848650,5990,5950,5990,5950,254
|
|
20231207,133900,72329860,5970,5970,5970,5970,0
|
|
20231207,133800,72329860,5970,5970,5970,5970,0
|
|
20231207,133700,72329860,5970,5970,5970,5970,1
|
|
20231207,133600,72323890,5970,5970,5970,5970,0
|
|
20231207,133500,72323890,5970,5970,5970,5970,0
|
|
20231207,133400,72323890,5970,5970,5970,5970,0
|
|
20231207,133300,72323890,5970,5970,5970,5970,0
|
|
20231207,133200,72323890,5970,5970,5970,5970,0
|
|
20231207,133100,72323890,5970,5970,5970,5970,0
|
|
20231207,133000,72323890,5970,5970,5970,5970,18
|
|
20231207,132900,72216430,5960,5960,5980,5960,258
|
|
20231207,132800,70675160,5960,5960,5960,5960,0
|
|
20231207,132700,70675160,5960,5960,5960,5960,0
|
|
20231207,132600,70675160,5960,5960,5960,5960,17
|
|
20231207,132500,70573840,5980,5960,5980,5960,250
|
|
20231207,132400,69082950,5960,5960,5960,5960,0
|
|
20231207,132300,69082950,5960,5960,5960,5960,0
|
|
20231207,132200,69082950,5960,5960,5960,5960,0
|
|
20231207,132100,69082950,5960,5960,5960,5960,0
|
|
20231207,132000,69082950,5960,5960,5960,5960,1
|
|
20231207,131900,69076990,5950,5950,5950,5950,0
|
|
20231207,131800,69076990,5950,5950,5950,5950,1
|
|
20231207,131700,69071040,5950,5950,5950,5950,11
|
|
20231207,131600,69005590,5950,5950,5950,5950,5
|
|
20231207,131500,68975840,5950,5950,5950,5950,161
|
|
20231207,131400,68017890,5950,5950,5950,5950,8
|
|
20231207,131300,67970290,5950,5950,5950,5950,7
|
|
20231207,131200,67928640,5950,5950,5950,5950,107
|
|
20231207,131100,67291990,5950,5950,5950,5950,1
|
|
20231207,131000,67286040,5960,5960,5960,5960,0
|
|
20231207,130900,67286040,5960,5960,5960,5960,0
|
|
20231207,130800,67286040,5960,5960,5960,5960,0
|
|
20231207,130700,67286040,5960,5960,5960,5960,0
|
|
20231207,130600,67286040,5960,5960,5960,5960,0
|
|
20231207,130500,67286040,5960,5960,5960,5960,0
|
|
20231207,130400,67286040,5960,5960,5960,5960,0
|
|
20231207,130300,67286040,5960,5960,5960,5960,0
|
|
20231207,130200,67286040,5960,5960,5960,5960,0
|
|
20231207,130100,67286040,5960,5960,5960,5960,0
|
|
20231207,130000,67286040,5960,5960,5960,5960,0
|
|
20231207,125900,67286040,5960,5950,5960,5950,126
|
|
20231207,125800,66536110,5950,5950,5950,5950,20
|
|
20231207,125700,66417110,5940,5940,5940,5940,54
|
|
20231207,125600,66096350,5940,5940,5940,5940,53
|
|
20231207,125500,65781530,5940,5940,5940,5940,714
|
|
20231207,125400,61540370,5940,5940,5940,5940,0
|
|
20231207,125300,61540370,5940,5940,5940,5940,0
|
|
20231207,125200,61540370,5940,5940,5940,5940,0
|
|
20231207,125100,61540370,5940,5940,5940,5940,0
|
|
20231207,125000,61540370,5940,5940,5940,5940,10
|
|
20231207,124900,61480970,5920,5920,5920,5920,0
|
|
20231207,124800,61480970,5920,5920,5920,5920,0
|
|
20231207,124700,61480970,5920,5920,5920,5920,0
|
|
20231207,124600,61480970,5920,5920,5920,5920,0
|
|
20231207,124500,61480970,5920,5920,5920,5920,0
|
|
20231207,124400,61480970,5920,5920,5920,5920,0
|
|
20231207,124300,61480970,5920,5920,5920,5920,0
|
|
20231207,124200,61480970,5920,5920,5920,5920,0
|
|
20231207,124100,61480970,5920,5920,5920,5920,0
|
|
20231207,124000,61480970,5920,5920,5920,5920,0
|
|
20231207,123900,61480970,5920,5920,5920,5920,0
|
|
20231207,123800,61480970,5920,5920,5920,5920,0
|
|
20231207,123700,61480970,5920,5920,5920,5920,0
|
|
20231207,123600,61480970,5920,5940,5940,5920,24
|
|
20231207,123500,61338450,5940,5940,5940,5940,0
|
|
20231207,123400,61338450,5940,5940,5940,5940,0
|
|
20231207,123300,61338450,5940,5940,5940,5940,0
|
|
20231207,123200,61338450,5940,5940,5940,5940,0
|
|
20231207,123100,61338450,5940,5940,5940,5940,0
|
|
20231207,123000,61338450,5940,5940,5940,5940,0
|
|
20231207,122900,61338450,5940,5940,5940,5940,0
|
|
20231207,122800,61338450,5940,5940,5940,5940,0
|
|
20231207,122700,61338450,5940,5940,5940,5940,0
|
|
20231207,122600,61338450,5940,5940,5940,5940,1
|
|
20231207,122500,61332510,5910,5910,5910,5910,0
|
|
20231207,122400,61332510,5910,5910,5910,5910,0
|
|
20231207,122300,61332510,5910,5910,5910,5910,0
|
|
20231207,122200,61332510,5910,5910,5910,5910,0
|
|
20231207,122100,61332510,5910,5910,5910,5910,0
|
|
20231207,122000,61332510,5910,5910,5910,5910,0
|
|
20231207,121900,61332510,5910,5910,5910,5910,0
|
|
20231207,121800,61332510,5910,5910,5910,5910,0
|
|
20231207,121700,61332510,5910,5910,5910,5910,0
|
|
20231207,121600,61332510,5910,5910,5910,5910,0
|
|
20231207,121500,61332510,5910,5910,5910,5910,0
|
|
20231207,121400,61332510,5910,5910,5910,5910,0
|
|
20231207,121300,61332510,5910,5910,5910,5910,0
|
|
20231207,121200,61332510,5910,5910,5910,5910,0
|
|
20231207,121100,61332510,5910,5910,5910,5910,0
|
|
20231207,121000,61332510,5910,5910,5910,5910,0
|
|
20231207,120900,61332510,5910,5910,5910,5910,0
|
|
20231207,120800,61332510,5910,5910,5910,5910,0
|
|
20231207,120700,61332510,5910,5910,5910,5910,0
|
|
20231207,120600,61332510,5910,5910,5910,5910,0
|
|
20231207,120500,61332510,5910,5910,5910,5910,0
|
|
20231207,120400,61332510,5910,5910,5910,5910,0
|
|
20231207,120300,61332510,5910,5910,5910,5910,13
|
|
20231207,120200,61255680,5930,5930,5930,5930,0
|
|
20231207,120100,61255680,5930,5930,5930,5930,0
|
|
20231207,120000,61255680,5930,5930,5930,5930,0
|
|
20231207,115900,61255680,5930,5930,5930,5930,0
|
|
20231207,115800,61255680,5930,5930,5930,5930,0
|
|
20231207,115700,61255680,5930,5930,5930,5930,0
|
|
20231207,115600,61255680,5930,5930,5930,5930,13
|
|
20231207,115500,61178590,5920,5920,5920,5920,0
|
|
20231207,115400,61178590,5920,5920,5920,5920,0
|
|
20231207,115300,61178590,5920,5920,5920,5920,0
|
|
20231207,115200,61178590,5920,5920,5920,5920,0
|
|
20231207,115100,61178590,5920,5920,5920,5920,0
|
|
20231207,115000,61178590,5920,5920,5920,5920,0
|
|
20231207,114900,61178590,5920,5920,5920,5920,6
|
|
20231207,114800,61143070,5920,5920,5920,5910,95
|
|
20231207,114700,60581580,5940,5940,5940,5940,0
|
|
20231207,114600,60581580,5940,5940,5940,5940,100
|
|
20231207,114500,59987580,5940,5940,5940,5940,100
|
|
20231207,114400,59393580,5940,5940,5940,5940,0
|
|
20231207,114300,59393580,5940,5940,5940,5940,0
|
|
20231207,114200,59393580,5940,5940,5940,5940,0
|
|
20231207,114100,59393580,5940,5940,5940,5940,0
|
|
20231207,114000,59393580,5940,5930,5940,5930,53
|
|
20231207,113900,59079280,5920,5920,5920,5920,0
|
|
20231207,113800,59079280,5920,5920,5920,5920,3
|
|
20231207,113700,59061520,5920,5920,5920,5920,0
|
|
20231207,113600,59061520,5920,5920,5920,5920,28
|
|
20231207,113500,58895760,5940,5940,5940,5940,831
|
|
20231207,113400,53959620,5930,5930,5930,5930,0
|
|
20231207,113300,53959620,5930,5930,5930,5930,0
|
|
20231207,113200,53959620,5930,5930,5930,5930,0
|
|
20231207,113100,53959620,5930,5930,5930,5930,0
|
|
20231207,113000,53959620,5930,5930,5930,5930,0
|
|
20231207,112900,53959620,5930,5930,5930,5930,0
|
|
20231207,112800,53959620,5930,5930,5930,5930,1
|
|
20231207,112700,53953690,5930,5930,5930,5930,0
|
|
20231207,112600,53953690,5930,5930,5930,5930,0
|
|
20231207,112500,53953690,5930,5930,5930,5930,0
|
|
20231207,112400,53953690,5930,5930,5930,5930,0
|
|
20231207,112300,53953690,5930,5930,5930,5930,1
|
|
20231207,112200,53947760,5920,5920,5920,5920,10
|
|
20231207,112100,53888560,5920,5920,5920,5920,190
|
|
20231207,112000,52763760,5900,5900,5900,5900,0
|
|
20231207,111900,52763760,5900,5900,5900,5900,1
|
|
20231207,111800,52757860,5910,5910,5910,5910,0
|
|
20231207,111700,52757860,5910,5910,5910,5910,11
|
|
20231207,111600,52692850,5910,5910,5910,5910,0
|
|
20231207,111500,52692850,5910,5910,5910,5910,0
|
|
20231207,111400,52692850,5910,5910,5910,5910,0
|
|
20231207,111300,52692850,5910,5910,5910,5910,0
|
|
20231207,111200,52692850,5910,5910,5910,5910,0
|
|
20231207,111100,52692850,5910,5910,5910,5910,1
|
|
20231207,111000,52686940,5900,5900,5900,5900,337
|
|
20231207,110900,50698640,5900,5900,5900,5900,99
|
|
20231207,110800,50114540,5900,5900,5900,5900,84
|
|
20231207,110700,49618940,5900,5900,5900,5900,1319
|
|
20231207,110600,41836840,5900,5900,5900,5900,12
|
|
20231207,110500,41766040,5910,5910,5910,5910,174
|
|
20231207,110400,40737700,5900,5900,5900,5900,0
|
|
20231207,110300,40737700,5900,5900,5900,5900,0
|
|
20231207,110200,40737700,5900,5900,5900,5900,0
|
|
20231207,110100,40737700,5900,5900,5900,5900,0
|
|
20231207,110000,40737700,5900,5900,5900,5900,0
|
|
20231207,105900,40737700,5900,5900,5900,5900,0
|
|
20231207,105800,40737700,5900,5900,5900,5900,50
|
|
20231207,105700,40442700,5900,5900,5900,5900,0
|
|
20231207,105600,40442700,5900,5900,5900,5900,0
|
|
20231207,105500,40442700,5900,5900,5900,5900,0
|
|
20231207,105400,40442700,5900,5900,5900,5900,0
|
|
20231207,105300,40442700,5900,5900,5900,5900,1
|
|
20231207,105200,40436800,5920,5920,5920,5920,170
|
|
20231207,105100,39430400,5920,5920,5920,5920,0
|
|
20231207,105000,39430400,5920,5920,5920,5920,0
|
|
20231207,104900,39430400,5920,5920,5920,5920,0
|
|
20231207,104800,39430400,5920,5920,5920,5920,0
|
|
20231207,104700,39430400,5920,5920,5920,5920,0
|
|
20231207,104600,39430400,5920,5920,5920,5920,0
|
|
20231207,104500,39430400,5920,5920,5920,5920,0
|
|
20231207,104400,39430400,5920,5920,5920,5920,0
|
|
20231207,104300,39430400,5920,5920,5920,5920,0
|
|
20231207,104200,39430400,5920,5920,5920,5920,0
|
|
20231207,104100,39430400,5920,5920,5920,5920,0
|
|
20231207,104000,39430400,5920,5920,5920,5920,0
|
|
20231207,103900,39430400,5920,5920,5920,5920,0
|
|
20231207,103800,39430400,5920,5920,5920,5920,0
|
|
20231207,103700,39430400,5920,5920,5920,5920,0
|
|
20231207,103600,39430400,5920,5920,5920,5920,0
|
|
20231207,103500,39430400,5920,5920,5920,5920,0
|
|
20231207,103400,39430400,5920,5920,5920,5920,0
|
|
20231207,103300,39430400,5920,5920,5920,5920,0
|
|
20231207,103200,39430400,5920,5920,5920,5920,0
|
|
20231207,103100,39430400,5920,5900,5920,5900,401
|
|
20231207,103000,37064480,5900,5900,5900,5900,3
|
|
20231207,102900,37046780,5900,5910,5910,5900,615
|
|
20231207,102800,33417850,5910,5910,5910,5910,114
|
|
20231207,102700,32744110,5910,5910,5910,5910,2
|
|
20231207,102600,32732290,5910,5910,5910,5910,32
|
|
20231207,102500,32543170,5910,5910,5910,5910,0
|
|
20231207,102400,32543170,5910,5910,5910,5910,6
|
|
20231207,102300,32507710,5910,5910,5910,5910,0
|
|
20231207,102200,32507710,5910,5910,5910,5910,0
|
|
20231207,102100,32507710,5910,5910,5910,5910,0
|
|
20231207,102000,32507710,5910,5910,5910,5910,0
|
|
20231207,101900,32507710,5910,5910,5910,5910,0
|
|
20231207,101800,32507710,5910,5910,5910,5910,0
|
|
20231207,101700,32507710,5910,5910,5910,5910,0
|
|
20231207,101600,32507710,5910,5910,5910,5910,0
|
|
20231207,101500,32507710,5910,5910,5910,5910,0
|
|
20231207,101400,32507710,5910,5910,5910,5910,0
|
|
20231207,101300,32507710,5910,5910,5910,5910,6
|
|
20231207,101200,32472250,5910,5910,5910,5910,0
|
|
20231207,101100,32472250,5910,5910,5910,5910,48
|
|
20231207,101000,32188570,5910,5920,5920,5910,597
|
|
20231207,100900,28656170,5930,5930,5930,5930,0
|
|
20231207,100800,28656170,5930,5930,5930,5930,0
|
|
20231207,100700,28656170,5930,5930,5930,5930,0
|
|
20231207,100600,28656170,5930,5930,5930,5930,0
|
|
20231207,100500,28656170,5930,5930,5930,5930,1
|
|
20231207,100400,28650240,5920,5920,5920,5920,0
|
|
20231207,100300,28650240,5920,5920,5920,5920,6
|
|
20231207,100200,28614720,5920,5920,5920,5920,6
|
|
20231207,100100,28579200,5930,5920,5930,5920,91
|
|
20231207,100000,28040470,5930,5930,5930,5930,0
|
|
20231207,095900,28040470,5930,5930,5930,5930,0
|
|
20231207,095800,28040470,5930,5930,5930,5930,10
|
|
20231207,095700,27981170,5910,5910,5910,5910,123
|
|
20231207,095600,27254240,5930,5930,5930,5930,0
|
|
20231207,095500,27254240,5930,5930,5930,5930,0
|
|
20231207,095400,27254240,5930,5930,5930,5930,0
|
|
20231207,095300,27254240,5930,5910,5930,5910,172
|
|
20231207,095200,26237700,5910,5910,5910,5910,0
|
|
20231207,095100,26237700,5910,5910,5910,5910,0
|
|
20231207,095000,26237700,5910,5910,5910,5910,0
|
|
20231207,094900,26237700,5910,5910,5910,5910,100
|
|
20231207,094800,25646700,5910,5920,5920,5910,87
|
|
20231207,094700,25132360,5930,5920,5930,5920,36
|
|
20231207,094600,24919210,5920,5910,5920,5910,171
|
|
20231207,094500,23907770,5910,5910,5910,5910,0
|
|
20231207,094400,23907770,5910,5910,5910,5910,0
|
|
20231207,094300,23907770,5910,5910,5910,5910,0
|
|
20231207,094200,23907770,5910,5910,5910,5910,0
|
|
20231207,094100,23907770,5910,5910,5910,5910,0
|
|
20231207,094000,23907770,5910,5910,5910,5910,2
|
|
20231207,093900,23895950,5910,5910,5910,5910,0
|
|
20231207,093800,23895950,5910,5910,5910,5910,28
|
|
20231207,093700,23730470,5910,5910,5910,5910,40
|
|
20231207,093600,23494070,5910,5910,5910,5910,5
|
|
20231207,093500,23464520,5910,5910,5910,5910,4
|
|
20231207,093400,23440880,5910,5910,5910,5910,4
|
|
20231207,093300,23417240,5910,5900,5910,5900,740
|
|
20231207,093200,19050610,5910,5910,5910,5910,4
|
|
20231207,093100,19026970,5910,5910,5910,5910,30
|
|
20231207,093000,18849670,5900,5910,5910,5900,288
|
|
20231207,092900,17149310,5920,5920,5920,5920,6
|
|
20231207,092800,17113790,5920,5920,5920,5920,1
|
|
20231207,092700,17107870,5930,5930,5930,5930,0
|
|
20231207,092600,17107870,5930,5920,5930,5920,89
|
|
20231207,092500,16580980,5920,5920,5920,5920,71
|
|
20231207,092400,16160660,5930,5910,5930,5900,807
|
|
20231207,092300,11398770,5920,5920,5920,5920,154
|
|
20231207,092200,10487090,5920,5940,5940,5920,352
|
|
20231207,092100,8398410,5940,5940,5940,5940,6
|
|
20231207,092000,8362770,5950,5940,5950,5940,96
|
|
20231207,091900,7792520,5950,5950,5950,5950,0
|
|
20231207,091800,7792520,5950,5950,5950,5950,1
|
|
20231207,091700,7786570,5950,5950,5950,5950,0
|
|
20231207,091600,7786570,5950,5950,5950,5950,1
|
|
20231207,091500,7780620,5950,5950,5950,5950,0
|
|
20231207,091400,7780620,5950,5930,5950,5930,4
|
|
20231207,091300,7756880,5950,5950,5950,5950,0
|
|
20231207,091200,7756880,5950,5950,5950,5950,1
|
|
20231207,091100,7750930,5940,5930,5940,5930,20
|
|
20231207,091000,7632300,5940,5920,5940,5920,216
|
|
20231207,090900,6353560,5940,5940,5940,5940,0
|
|
20231207,090800,6353560,5940,5940,5940,5940,1
|
|
20231207,090700,6347620,5950,5950,5950,5950,50
|
|
20231207,090600,6050120,5950,5930,5950,5930,2
|
|
20231207,090500,6038240,5950,5950,5950,5930,62
|
|
20231207,090400,5669760,5950,5950,5950,5950,50
|
|
20231207,090300,5372260,5940,5940,5940,5940,0
|
|
20231207,090200,5372260,5940,5930,5940,5930,105
|
|
20231207,090100,4749160,5940,5940,5940,5920,89
|
|
20231207,090000,4221700,5940,5950,5950,5930,710
|