692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,202900,61228980,5860,5860,5860,5860,285
|
|
20231211,202800,61228980,5860,5860,5860,5860,0
|
|
20231211,202700,61228980,5860,5860,5860,5860,0
|
|
20231211,202600,61228980,5860,5860,5860,5860,0
|
|
20231211,202500,61228980,5860,5860,5860,5860,0
|
|
20231211,202400,61228980,5860,5860,5860,5860,0
|
|
20231211,202300,61228980,5860,5860,5860,5860,0
|
|
20231211,202200,61228980,5860,5860,5860,5860,0
|
|
20231211,202100,61228980,5860,5860,5860,5860,0
|
|
20231211,202000,61228980,5860,5860,5860,5860,0
|
|
20231211,201900,61228980,5860,5860,5860,5860,0
|
|
20231211,201800,61228980,5860,5860,5860,5860,0
|
|
20231211,201700,61228980,5860,5860,5860,5860,0
|
|
20231211,201600,61228980,5860,5860,5860,5860,0
|
|
20231211,201500,61228980,5860,5860,5860,5860,0
|
|
20231211,201400,61228980,5860,5860,5860,5860,0
|
|
20231211,201300,61228980,5860,5860,5860,5860,0
|
|
20231211,201200,61228980,5860,5860,5860,5860,0
|
|
20231211,201100,61228980,5860,5860,5860,5860,0
|
|
20231211,201000,61228980,5860,5860,5860,5860,0
|
|
20231211,200900,61228980,5860,5860,5860,5860,0
|
|
20231211,200800,61228980,5860,5860,5860,5860,0
|
|
20231211,200700,61228980,5860,5860,5860,5860,0
|
|
20231211,200600,61228980,5860,5860,5860,5860,0
|
|
20231211,200500,61228980,5860,5860,5860,5860,0
|
|
20231211,200400,61228980,5860,5860,5860,5860,0
|
|
20231211,200300,61228980,5860,5860,5860,5860,0
|
|
20231211,200200,61228980,5860,5860,5860,5860,0
|
|
20231211,200100,61228980,5860,5860,5860,5860,0
|
|
20231211,200000,61228980,5860,5860,5860,5860,0
|
|
20231211,195900,61228980,5860,5860,5860,5860,285
|
|
20231211,195800,61228980,5860,5860,5860,5860,0
|
|
20231211,195700,61228980,5860,5860,5860,5860,0
|
|
20231211,195600,61228980,5860,5860,5860,5860,0
|
|
20231211,195500,61228980,5860,5860,5860,5860,0
|
|
20231211,195400,61228980,5860,5860,5860,5860,0
|
|
20231211,195300,61228980,5860,5860,5860,5860,0
|
|
20231211,195200,61228980,5860,5860,5860,5860,0
|
|
20231211,195100,61228980,5860,5860,5860,5860,0
|
|
20231211,195000,61228980,5860,5860,5860,5860,0
|
|
20231211,194900,61228980,5860,5860,5860,5860,0
|
|
20231211,194800,61228980,5860,5860,5860,5860,0
|
|
20231211,194700,61228980,5860,5860,5860,5860,0
|
|
20231211,194600,61228980,5860,5860,5860,5860,0
|
|
20231211,194500,61228980,5860,5860,5860,5860,0
|
|
20231211,194400,61228980,5860,5860,5860,5860,0
|
|
20231211,194300,61228980,5860,5860,5860,5860,0
|
|
20231211,194200,61228980,5860,5860,5860,5860,0
|
|
20231211,194100,61228980,5860,5860,5860,5860,0
|
|
20231211,194000,61228980,5860,5860,5860,5860,0
|
|
20231211,193900,61228980,5860,5860,5860,5860,0
|
|
20231211,193800,61228980,5860,5860,5860,5860,0
|
|
20231211,193700,61228980,5860,5860,5860,5860,0
|
|
20231211,193600,61228980,5860,5860,5860,5860,0
|
|
20231211,193500,61228980,5860,5860,5860,5860,0
|
|
20231211,193400,61228980,5860,5860,5860,5860,0
|
|
20231211,193300,61228980,5860,5860,5860,5860,0
|
|
20231211,193200,61228980,5860,5860,5860,5860,0
|
|
20231211,193100,61228980,5860,5860,5860,5860,0
|
|
20231211,193000,61228980,5860,5860,5860,5860,0
|
|
20231211,192900,61228980,5860,5860,5860,5860,285
|
|
20231211,192800,61228980,5860,5860,5860,5860,0
|
|
20231211,192700,61228980,5860,5860,5860,5860,0
|
|
20231211,192600,61228980,5860,5860,5860,5860,0
|
|
20231211,192500,61228980,5860,5860,5860,5860,0
|
|
20231211,192400,61228980,5860,5860,5860,5860,0
|
|
20231211,192300,61228980,5860,5860,5860,5860,0
|
|
20231211,192200,61228980,5860,5860,5860,5860,0
|
|
20231211,192100,61228980,5860,5860,5860,5860,0
|
|
20231211,192000,61228980,5860,5860,5860,5860,0
|
|
20231211,191900,61228980,5860,5860,5860,5860,0
|
|
20231211,191800,61228980,5860,5860,5860,5860,0
|
|
20231211,191700,61228980,5860,5860,5860,5860,0
|
|
20231211,191600,61228980,5860,5860,5860,5860,0
|
|
20231211,191500,61228980,5860,5860,5860,5860,0
|
|
20231211,191400,61228980,5860,5860,5860,5860,0
|
|
20231211,191300,61228980,5860,5860,5860,5860,0
|
|
20231211,191200,61228980,5860,5860,5860,5860,0
|
|
20231211,191100,61228980,5860,5860,5860,5860,0
|
|
20231211,191000,61228980,5860,5860,5860,5860,0
|
|
20231211,190900,61228980,5860,5860,5860,5860,0
|
|
20231211,190800,61228980,5860,5860,5860,5860,0
|
|
20231211,190700,61228980,5860,5860,5860,5860,0
|
|
20231211,190600,61228980,5860,5860,5860,5860,0
|
|
20231211,190500,61228980,5860,5860,5860,5860,0
|
|
20231211,190400,61228980,5860,5860,5860,5860,0
|
|
20231211,190300,61228980,5860,5860,5860,5860,0
|
|
20231211,190200,61228980,5860,5860,5860,5860,0
|
|
20231211,190100,61228980,5860,5860,5860,5860,0
|
|
20231211,190000,61228980,5860,5860,5860,5860,0
|
|
20231211,185900,61228980,5860,5860,5860,5860,285
|
|
20231211,185800,61228980,5860,5860,5860,5860,0
|
|
20231211,185700,61228980,5860,5860,5860,5860,0
|
|
20231211,185600,61228980,5860,5860,5860,5860,0
|
|
20231211,185500,61228980,5860,5860,5860,5860,0
|
|
20231211,185400,61228980,5860,5860,5860,5860,0
|
|
20231211,185300,61228980,5860,5860,5860,5860,0
|
|
20231211,185200,61228980,5860,5860,5860,5860,0
|
|
20231211,185100,61228980,5860,5860,5860,5860,0
|
|
20231211,185000,61228980,5860,5860,5860,5860,0
|
|
20231211,184900,61228980,5860,5860,5860,5860,0
|
|
20231211,184800,61228980,5860,5860,5860,5860,0
|
|
20231211,184700,61228980,5860,5860,5860,5860,0
|
|
20231211,184600,61228980,5860,5860,5860,5860,0
|
|
20231211,184500,61228980,5860,5860,5860,5860,0
|
|
20231211,184400,61228980,5860,5860,5860,5860,0
|
|
20231211,184300,61228980,5860,5860,5860,5860,0
|
|
20231211,184200,61228980,5860,5860,5860,5860,0
|
|
20231211,184100,61228980,5860,5860,5860,5860,0
|
|
20231211,184000,61228980,5860,5860,5860,5860,0
|
|
20231211,183900,61228980,5860,5860,5860,5860,0
|
|
20231211,183800,61228980,5860,5860,5860,5860,0
|
|
20231211,183700,61228980,5860,5860,5860,5860,0
|
|
20231211,183600,61228980,5860,5860,5860,5860,0
|
|
20231211,183500,61228980,5860,5860,5860,5860,0
|
|
20231211,183400,61228980,5860,5860,5860,5860,0
|
|
20231211,183300,61228980,5860,5860,5860,5860,0
|
|
20231211,183200,61228980,5860,5860,5860,5860,0
|
|
20231211,183100,61228980,5860,5860,5860,5860,0
|
|
20231211,183000,61228980,5860,5860,5860,5860,0
|
|
20231211,182900,61228980,5860,5860,5860,5860,285
|
|
20231211,182800,61228980,5860,5860,5860,5860,0
|
|
20231211,182700,61228980,5860,5860,5860,5860,0
|
|
20231211,182600,61228980,5860,5860,5860,5860,0
|
|
20231211,182500,61228980,5860,5860,5860,5860,0
|
|
20231211,182400,61228980,5860,5860,5860,5860,0
|
|
20231211,182300,61228980,5860,5860,5860,5860,0
|
|
20231211,182200,61228980,5860,5860,5860,5860,0
|
|
20231211,182100,61228980,5860,5860,5860,5860,0
|
|
20231211,182000,61228980,5860,5860,5860,5860,0
|
|
20231211,181900,61228980,5860,5860,5860,5860,0
|
|
20231211,181800,61228980,5860,5860,5860,5860,0
|
|
20231211,181700,61228980,5860,5860,5860,5860,0
|
|
20231211,181600,61228980,5860,5860,5860,5860,0
|
|
20231211,181500,61228980,5860,5860,5860,5860,0
|
|
20231211,181400,61228980,5860,5860,5860,5860,0
|
|
20231211,181300,61228980,5860,5860,5860,5860,0
|
|
20231211,181200,61228980,5860,5860,5860,5860,0
|
|
20231211,181100,61228980,5860,5860,5860,5860,0
|
|
20231211,181000,61228980,5860,5860,5860,5860,0
|
|
20231211,180900,61228980,5860,5860,5860,5860,0
|
|
20231211,180800,61228980,5860,5860,5860,5860,0
|
|
20231211,180700,61228980,5860,5860,5860,5860,0
|
|
20231211,180600,61228980,5860,5860,5860,5860,0
|
|
20231211,180500,61228980,5860,5860,5860,5860,0
|
|
20231211,180400,61228980,5860,5860,5860,5860,0
|
|
20231211,180300,61228980,5860,5860,5860,5860,0
|
|
20231211,180200,61228980,5860,5860,5860,5860,0
|
|
20231211,180100,61228980,5860,5860,5860,5860,0
|
|
20231211,180000,61228980,5860,5860,5860,5860,0
|
|
20231211,175900,61228980,5860,5860,5860,5860,285
|
|
20231211,175800,61228980,5860,5860,5860,5860,0
|
|
20231211,175700,61228980,5860,5860,5860,5860,0
|
|
20231211,175600,61228980,5860,5860,5860,5860,0
|
|
20231211,175500,61228980,5860,5860,5860,5860,0
|
|
20231211,175400,61228980,5860,5860,5860,5860,0
|
|
20231211,175300,61228980,5860,5860,5860,5860,0
|
|
20231211,175200,61228980,5860,5860,5860,5860,0
|
|
20231211,175100,61228980,5860,5860,5860,5860,0
|
|
20231211,175000,61228980,5860,5860,5860,5860,0
|
|
20231211,174900,61228980,5860,5860,5860,5860,0
|
|
20231211,174800,61228980,5860,5860,5860,5860,0
|
|
20231211,174700,61228980,5860,5860,5860,5860,0
|
|
20231211,174600,61228980,5860,5860,5860,5860,0
|
|
20231211,174500,61228980,5860,5860,5860,5860,0
|
|
20231211,174400,61228980,5860,5860,5860,5860,0
|
|
20231211,174300,61228980,5860,5860,5860,5860,0
|
|
20231211,174200,61228980,5860,5860,5860,5860,0
|
|
20231211,174100,61228980,5860,5860,5860,5860,0
|
|
20231211,174000,61228980,5860,5860,5860,5860,0
|
|
20231211,173900,61228980,5860,5860,5860,5860,0
|
|
20231211,173800,61228980,5860,5860,5860,5860,0
|
|
20231211,173700,61228980,5860,5860,5860,5860,0
|
|
20231211,173600,61228980,5860,5860,5860,5860,0
|
|
20231211,173500,61228980,5860,5860,5860,5860,0
|
|
20231211,173400,61228980,5860,5860,5860,5860,0
|
|
20231211,173300,61228980,5860,5860,5860,5860,0
|
|
20231211,173200,61228980,5860,5860,5860,5860,0
|
|
20231211,173100,61228980,5860,5860,5860,5860,0
|
|
20231211,173000,61228980,5860,5860,5860,5860,0
|
|
20231211,172900,61228980,5860,5860,5860,5860,285
|
|
20231211,172800,61228980,5860,5860,5860,5860,0
|
|
20231211,172700,61228980,5860,5860,5860,5860,0
|
|
20231211,172600,61228980,5860,5860,5860,5860,0
|
|
20231211,172500,61228980,5860,5860,5860,5860,0
|
|
20231211,172400,61228980,5860,5860,5860,5860,0
|
|
20231211,172300,61228980,5860,5860,5860,5860,0
|
|
20231211,172200,61228980,5860,5860,5860,5860,0
|
|
20231211,172100,61228980,5860,5860,5860,5860,0
|
|
20231211,172000,61228980,5860,5860,5860,5860,0
|
|
20231211,171900,61228980,5860,5860,5860,5860,0
|
|
20231211,171800,61228980,5860,5860,5860,5860,0
|
|
20231211,171700,61228980,5860,5860,5860,5860,0
|
|
20231211,171600,61228980,5860,5860,5860,5860,0
|
|
20231211,171500,61228980,5860,5860,5860,5860,0
|
|
20231211,171400,61228980,5860,5860,5860,5860,0
|
|
20231211,171300,61228980,5860,5860,5860,5860,0
|
|
20231211,171200,61228980,5860,5860,5860,5860,0
|
|
20231211,171100,61228980,5860,5860,5860,5860,0
|
|
20231211,171000,61228980,5860,5860,5860,5860,0
|
|
20231211,170900,61228980,5860,5860,5860,5860,0
|
|
20231211,170800,61228980,5860,5860,5860,5860,0
|
|
20231211,170700,61228980,5860,5860,5860,5860,0
|
|
20231211,170600,61228980,5860,5860,5860,5860,0
|
|
20231211,170500,61228980,5860,5860,5860,5860,0
|
|
20231211,170400,61228980,5860,5860,5860,5860,0
|
|
20231211,170300,61228980,5860,5860,5860,5860,0
|
|
20231211,170200,61228980,5860,5860,5860,5860,0
|
|
20231211,170100,61228980,5860,5860,5860,5860,0
|
|
20231211,170000,61228980,5860,5860,5860,5860,0
|
|
20231211,165900,61228980,5860,5860,5860,5860,285
|
|
20231211,165800,61228980,5860,5860,5860,5860,0
|
|
20231211,165700,61228980,5860,5860,5860,5860,0
|
|
20231211,165600,61228980,5860,5860,5860,5860,0
|
|
20231211,165500,61228980,5860,5860,5860,5860,0
|
|
20231211,165400,61228980,5860,5860,5860,5860,0
|
|
20231211,165300,61228980,5860,5860,5860,5860,0
|
|
20231211,165200,61228980,5860,5860,5860,5860,0
|
|
20231211,165100,61228980,5860,5860,5860,5860,0
|
|
20231211,165000,61228980,5860,5860,5860,5860,0
|
|
20231211,164900,61228980,5860,5860,5860,5860,0
|
|
20231211,164800,61228980,5860,5860,5860,5860,0
|
|
20231211,164700,61228980,5860,5860,5860,5860,0
|
|
20231211,164600,61228980,5860,5860,5860,5860,0
|
|
20231211,164500,61228980,5860,5860,5860,5860,0
|
|
20231211,164400,61228980,5860,5860,5860,5860,0
|
|
20231211,164300,61228980,5860,5860,5860,5860,0
|
|
20231211,164200,61228980,5860,5860,5860,5860,0
|
|
20231211,164100,61228980,5860,5860,5860,5860,0
|
|
20231211,164000,61228980,5860,5860,5860,5860,0
|
|
20231211,163900,61228980,5860,5860,5860,5860,0
|
|
20231211,163800,61228980,5860,5860,5860,5860,0
|
|
20231211,163700,61228980,5860,5860,5860,5860,0
|
|
20231211,163600,61228980,5860,5860,5860,5860,0
|
|
20231211,163500,61228980,5860,5860,5860,5860,0
|
|
20231211,163400,61228980,5860,5860,5860,5860,0
|
|
20231211,163300,61228980,5860,5860,5860,5860,0
|
|
20231211,163200,61228980,5860,5860,5860,5860,0
|
|
20231211,163100,61228980,5860,5860,5860,5860,0
|
|
20231211,163000,61228980,5860,5860,5860,5860,0
|
|
20231211,162900,61228980,5860,5860,5860,5860,285
|
|
20231211,162800,61228980,5860,5860,5860,5860,0
|
|
20231211,162700,61228980,5860,5860,5860,5860,0
|
|
20231211,162600,61228980,5860,5860,5860,5860,0
|
|
20231211,162500,61228980,5860,5860,5860,5860,0
|
|
20231211,162400,61228980,5860,5860,5860,5860,0
|
|
20231211,162300,61228980,5860,5860,5860,5860,0
|
|
20231211,162200,61228980,5860,5860,5860,5860,0
|
|
20231211,162100,61228980,5860,5860,5860,5860,0
|
|
20231211,162000,61228980,5860,5860,5860,5860,0
|
|
20231211,161900,61228980,5860,5860,5860,5860,0
|
|
20231211,161800,61228980,5860,5860,5860,5860,0
|
|
20231211,161700,61228980,5860,5860,5860,5860,0
|
|
20231211,161600,61228980,5860,5860,5860,5860,0
|
|
20231211,161500,61228980,5860,5860,5860,5860,0
|
|
20231211,161400,61228980,5860,5860,5860,5860,0
|
|
20231211,161300,61228980,5860,5860,5860,5860,0
|
|
20231211,161200,61228980,5860,5860,5860,5860,0
|
|
20231211,161100,61228980,5860,5860,5860,5860,0
|
|
20231211,161000,61228980,5860,5860,5860,5860,0
|
|
20231211,160900,61228980,5860,5860,5860,5860,0
|
|
20231211,160800,61228980,5860,5860,5860,5860,0
|
|
20231211,160700,61228980,5860,5860,5860,5860,0
|
|
20231211,160600,61228980,5860,5860,5860,5860,0
|
|
20231211,160500,61228980,5860,5860,5860,5860,0
|
|
20231211,160400,61228980,5860,5860,5860,5860,0
|
|
20231211,160300,61228980,5860,5860,5860,5860,0
|
|
20231211,160200,61228980,5860,5860,5860,5860,0
|
|
20231211,160100,61228980,5860,5860,5860,5860,0
|
|
20231211,160000,61228980,5860,5860,5860,5860,0
|
|
20231211,155900,61228980,5860,5860,5860,5860,285
|
|
20231211,155800,61228980,5860,5860,5860,5860,0
|
|
20231211,155700,61228980,5860,5860,5860,5860,0
|
|
20231211,155600,61228980,5860,5860,5860,5860,0
|
|
20231211,155500,61228980,5860,5860,5860,5860,0
|
|
20231211,155400,61228980,5860,5860,5860,5860,0
|
|
20231211,155300,61228980,5860,5860,5860,5860,0
|
|
20231211,155200,61228980,5860,5860,5860,5860,0
|
|
20231211,155100,61228980,5860,5860,5860,5860,0
|
|
20231211,155000,61228980,5860,5860,5860,5860,0
|
|
20231211,154900,61228980,5860,5860,5860,5860,0
|
|
20231211,154800,61228980,5860,5860,5860,5860,0
|
|
20231211,154700,61228980,5860,5860,5860,5860,0
|
|
20231211,154600,61228980,5860,5860,5860,5860,0
|
|
20231211,154500,61228980,5860,5860,5860,5860,0
|
|
20231211,154400,61228980,5860,5860,5860,5860,0
|
|
20231211,154300,61228980,5860,5860,5860,5860,0
|
|
20231211,154200,61228980,5860,5860,5860,5860,0
|
|
20231211,154100,61228980,5860,5860,5860,5860,0
|
|
20231211,154000,61228980,5860,5860,5860,5860,0
|
|
20231211,153900,61228980,5860,5860,5860,5860,0
|
|
20231211,153800,61228980,5860,5860,5860,5860,0
|
|
20231211,153700,61228980,5860,5860,5860,5860,0
|
|
20231211,153600,61228980,5860,5860,5860,5860,0
|
|
20231211,153500,61228980,5860,5860,5860,5860,0
|
|
20231211,153400,61228980,5860,5860,5860,5860,0
|
|
20231211,153300,61228980,5860,5860,5860,5860,0
|
|
20231211,153200,61228980,5860,5860,5860,5860,0
|
|
20231211,153100,61228980,5860,5860,5860,5860,0
|
|
20231211,153000,61228980,5860,5860,5860,5860,285
|
|
20231211,152900,59558880,5850,5850,5850,5850,0
|
|
20231211,152800,59558880,5850,5850,5850,5850,0
|
|
20231211,152700,59558880,5850,5850,5850,5850,0
|
|
20231211,152600,59558880,5850,5850,5850,5850,0
|
|
20231211,152500,59558880,5850,5850,5850,5850,0
|
|
20231211,152400,59558880,5850,5850,5850,5850,0
|
|
20231211,152300,59558880,5850,5850,5850,5850,0
|
|
20231211,152200,59558880,5850,5850,5850,5850,0
|
|
20231211,152100,59558880,5850,5850,5850,5850,0
|
|
20231211,152000,59558880,5850,5850,5850,5850,0
|
|
20231211,151900,59558880,5850,5850,5850,5850,0
|
|
20231211,151800,59558880,5850,5850,5850,5850,1
|
|
20231211,151700,59553030,5850,5850,5850,5850,0
|
|
20231211,151600,59553030,5850,5850,5850,5850,0
|
|
20231211,151500,59553030,5850,5850,5850,5850,0
|
|
20231211,151400,59553030,5850,5850,5850,5850,0
|
|
20231211,151300,59553030,5850,5850,5850,5850,0
|
|
20231211,151200,59553030,5850,5880,5880,5850,361
|
|
20231211,151100,57437060,5880,5880,5880,5880,0
|
|
20231211,151000,57437060,5880,5880,5880,5880,5
|
|
20231211,150900,57407660,5880,5880,5880,5880,0
|
|
20231211,150800,57407660,5880,5880,5880,5880,0
|
|
20231211,150700,57407660,5880,5880,5880,5880,0
|
|
20231211,150600,57407660,5880,5880,5880,5880,0
|
|
20231211,150500,57407660,5880,5880,5880,5880,2
|
|
20231211,150400,57395900,5870,5870,5870,5870,0
|
|
20231211,150300,57395900,5870,5870,5870,5870,100
|
|
20231211,150200,56808900,5870,5870,5870,5870,0
|
|
20231211,150100,56808900,5870,5870,5870,5870,0
|
|
20231211,150000,56808900,5870,5870,5870,5870,1
|
|
20231211,145900,56803030,5880,5880,5880,5880,0
|
|
20231211,145800,56803030,5880,5880,5880,5880,0
|
|
20231211,145700,56803030,5880,5880,5880,5880,0
|
|
20231211,145600,56803030,5880,5880,5880,5880,0
|
|
20231211,145500,56803030,5880,5880,5880,5880,0
|
|
20231211,145400,56803030,5880,5880,5880,5880,0
|
|
20231211,145300,56803030,5880,5880,5880,5880,0
|
|
20231211,145200,56803030,5880,5880,5880,5880,0
|
|
20231211,145100,56803030,5880,5880,5880,5880,0
|
|
20231211,145000,56803030,5880,5880,5880,5880,1
|
|
20231211,144900,56797150,5870,5870,5870,5870,0
|
|
20231211,144800,56797150,5870,5870,5870,5870,0
|
|
20231211,144700,56797150,5870,5870,5870,5870,0
|
|
20231211,144600,56797150,5870,5870,5870,5870,0
|
|
20231211,144500,56797150,5870,5870,5870,5870,0
|
|
20231211,144400,56797150,5870,5870,5870,5870,0
|
|
20231211,144300,56797150,5870,5870,5870,5870,1
|
|
20231211,144200,56791280,5860,5860,5860,5860,244
|
|
20231211,144100,55361440,5860,5860,5860,5860,0
|
|
20231211,144000,55361440,5860,5860,5860,5860,0
|
|
20231211,143900,55361440,5860,5860,5860,5860,0
|
|
20231211,143800,55361440,5860,5860,5860,5860,0
|
|
20231211,143700,55361440,5860,5860,5860,5860,0
|
|
20231211,143600,55361440,5860,5860,5860,5860,0
|
|
20231211,143500,55361440,5860,5860,5860,5860,0
|
|
20231211,143400,55361440,5860,5860,5860,5860,0
|
|
20231211,143300,55361440,5860,5860,5860,5860,0
|
|
20231211,143200,55361440,5860,5860,5860,5860,0
|
|
20231211,143100,55361440,5860,5860,5860,5860,0
|
|
20231211,143000,55361440,5860,5860,5860,5860,1
|
|
20231211,142900,55355580,5860,5860,5860,5860,0
|
|
20231211,142800,55355580,5860,5860,5860,5860,0
|
|
20231211,142700,55355580,5860,5860,5860,5860,0
|
|
20231211,142600,55355580,5860,5860,5860,5860,0
|
|
20231211,142500,55355580,5860,5860,5860,5860,0
|
|
20231211,142400,55355580,5860,5860,5860,5860,0
|
|
20231211,142300,55355580,5860,5860,5860,5860,0
|
|
20231211,142200,55355580,5860,5860,5860,5860,0
|
|
20231211,142100,55355580,5860,5860,5860,5860,0
|
|
20231211,142000,55355580,5860,5860,5860,5860,0
|
|
20231211,141900,55355580,5860,5860,5860,5860,0
|
|
20231211,141800,55355580,5860,5860,5860,5860,0
|
|
20231211,141700,55355580,5860,5860,5860,5860,3
|
|
20231211,141600,55338000,5860,5860,5860,5860,2
|
|
20231211,141500,55326280,5860,5860,5860,5860,3
|
|
20231211,141400,55308700,5850,5850,5850,5850,0
|
|
20231211,141300,55308700,5850,5850,5850,5850,83
|
|
20231211,141200,54823150,5850,5850,5850,5850,0
|
|
20231211,141100,54823150,5850,5850,5850,5850,0
|
|
20231211,141000,54823150,5850,5850,5850,5850,0
|
|
20231211,140900,54823150,5850,5850,5850,5850,0
|
|
20231211,140800,54823150,5850,5850,5850,5850,0
|
|
20231211,140700,54823150,5850,5850,5850,5850,0
|
|
20231211,140600,54823150,5850,5850,5850,5850,0
|
|
20231211,140500,54823150,5850,5850,5850,5850,0
|
|
20231211,140400,54823150,5850,5850,5850,5850,0
|
|
20231211,140300,54823150,5850,5850,5850,5850,0
|
|
20231211,140200,54823150,5850,5850,5850,5850,0
|
|
20231211,140100,54823150,5850,5850,5850,5850,0
|
|
20231211,140000,54823150,5850,5850,5850,5850,7
|
|
20231211,135900,54782200,5850,5850,5850,5850,7
|
|
20231211,135800,54741250,5850,5850,5850,5850,204
|
|
20231211,135700,53547850,5850,5850,5850,5850,0
|
|
20231211,135600,53547850,5850,5850,5850,5850,6
|
|
20231211,135500,53512750,5890,5890,5890,5890,0
|
|
20231211,135400,53512750,5890,5890,5890,5890,0
|
|
20231211,135300,53512750,5890,5890,5890,5890,0
|
|
20231211,135200,53512750,5890,5890,5890,5890,0
|
|
20231211,135100,53512750,5890,5890,5890,5890,0
|
|
20231211,135000,53512750,5890,5890,5890,5890,0
|
|
20231211,134900,53512750,5890,5890,5890,5890,0
|
|
20231211,134800,53512750,5890,5890,5890,5890,0
|
|
20231211,134700,53512750,5890,5890,5890,5890,0
|
|
20231211,134600,53512750,5890,5890,5890,5890,0
|
|
20231211,134500,53512750,5890,5890,5890,5890,0
|
|
20231211,134400,53512750,5890,5890,5890,5890,0
|
|
20231211,134300,53512750,5890,5890,5890,5890,0
|
|
20231211,134200,53512750,5890,5890,5890,5890,0
|
|
20231211,134100,53512750,5890,5890,5890,5890,0
|
|
20231211,134000,53512750,5890,5880,5890,5880,7
|
|
20231211,133900,53471560,5850,5850,5850,5850,0
|
|
20231211,133800,53471560,5850,5850,5850,5850,0
|
|
20231211,133700,53471560,5850,5850,5850,5850,0
|
|
20231211,133600,53471560,5850,5850,5850,5850,0
|
|
20231211,133500,53471560,5850,5850,5850,5850,0
|
|
20231211,133400,53471560,5850,5850,5850,5850,0
|
|
20231211,133300,53471560,5850,5850,5850,5850,0
|
|
20231211,133200,53471560,5850,5850,5850,5850,0
|
|
20231211,133100,53471560,5850,5850,5850,5850,5
|
|
20231211,133000,53442310,5850,5850,5850,5850,0
|
|
20231211,132900,53442310,5850,5850,5850,5850,0
|
|
20231211,132800,53442310,5850,5850,5850,5850,0
|
|
20231211,132700,53442310,5850,5850,5850,5850,0
|
|
20231211,132600,53442310,5850,5850,5850,5850,0
|
|
20231211,132500,53442310,5850,5850,5850,5850,1
|
|
20231211,132400,53436460,5850,5850,5850,5850,0
|
|
20231211,132300,53436460,5850,5850,5850,5850,0
|
|
20231211,132200,53436460,5850,5850,5850,5850,0
|
|
20231211,132100,53436460,5850,5850,5850,5850,0
|
|
20231211,132000,53436460,5850,5850,5850,5850,0
|
|
20231211,131900,53436460,5850,5850,5850,5850,0
|
|
20231211,131800,53436460,5850,5850,5850,5850,0
|
|
20231211,131700,53436460,5850,5850,5850,5850,0
|
|
20231211,131600,53436460,5850,5850,5850,5850,0
|
|
20231211,131500,53436460,5850,5850,5850,5850,0
|
|
20231211,131400,53436460,5850,5850,5850,5850,0
|
|
20231211,131300,53436460,5850,5850,5850,5850,0
|
|
20231211,131200,53436460,5850,5850,5850,5850,0
|
|
20231211,131100,53436460,5850,5850,5850,5850,0
|
|
20231211,131000,53436460,5850,5850,5850,5850,0
|
|
20231211,130900,53436460,5850,5850,5850,5850,0
|
|
20231211,130800,53436460,5850,5850,5850,5850,0
|
|
20231211,130700,53436460,5850,5850,5850,5850,0
|
|
20231211,130600,53436460,5850,5850,5850,5850,0
|
|
20231211,130500,53436460,5850,5850,5850,5850,0
|
|
20231211,130400,53436460,5850,5860,5860,5850,154
|
|
20231211,130300,52535160,5860,5860,5860,5860,0
|
|
20231211,130200,52535160,5860,5860,5860,5860,0
|
|
20231211,130100,52535160,5860,5860,5860,5860,202
|
|
20231211,130000,51351440,5850,5850,5850,5850,0
|
|
20231211,125900,51351440,5850,5850,5850,5850,0
|
|
20231211,125800,51351440,5850,5850,5850,5850,0
|
|
20231211,125700,51351440,5850,5850,5850,5850,0
|
|
20231211,125600,51351440,5850,5850,5850,5850,0
|
|
20231211,125500,51351440,5850,5850,5850,5850,0
|
|
20231211,125400,51351440,5850,5850,5850,5850,0
|
|
20231211,125300,51351440,5850,5850,5850,5850,170
|
|
20231211,125200,50356940,5860,5860,5860,5860,0
|
|
20231211,125100,50356940,5860,5860,5860,5860,0
|
|
20231211,125000,50356940,5860,5850,5860,5850,684
|
|
20231211,124900,46355430,5850,5860,5860,5850,87
|
|
20231211,124800,45846460,5860,5860,5860,5860,0
|
|
20231211,124700,45846460,5860,5860,5860,5860,0
|
|
20231211,124600,45846460,5860,5860,5860,5860,0
|
|
20231211,124500,45846460,5860,5860,5860,5860,194
|
|
20231211,124400,44709620,5860,5860,5860,5860,100
|
|
20231211,124300,44123620,5870,5870,5870,5870,85
|
|
20231211,124200,43624670,5870,5870,5870,5870,17
|
|
20231211,124100,43524880,5870,5870,5870,5870,0
|
|
20231211,124000,43524880,5870,5870,5870,5870,5
|
|
20231211,123900,43495530,5860,5860,5860,5860,0
|
|
20231211,123800,43495530,5860,5860,5860,5860,0
|
|
20231211,123700,43495530,5860,5860,5860,5860,0
|
|
20231211,123600,43495530,5860,5860,5860,5860,0
|
|
20231211,123500,43495530,5860,5860,5860,5860,0
|
|
20231211,123400,43495530,5860,5860,5860,5860,0
|
|
20231211,123300,43495530,5860,5860,5860,5860,0
|
|
20231211,123200,43495530,5860,5860,5860,5860,0
|
|
20231211,123100,43495530,5860,5860,5860,5860,0
|
|
20231211,123000,43495530,5860,5860,5860,5860,0
|
|
20231211,122900,43495530,5860,5860,5860,5860,204
|
|
20231211,122800,42300090,5860,5860,5860,5860,0
|
|
20231211,122700,42300090,5860,5860,5860,5860,0
|
|
20231211,122600,42300090,5860,5860,5860,5860,0
|
|
20231211,122500,42300090,5860,5860,5860,5860,0
|
|
20231211,122400,42300090,5860,5860,5860,5860,0
|
|
20231211,122300,42300090,5860,5860,5860,5860,0
|
|
20231211,122200,42300090,5860,5870,5870,5860,617
|
|
20231211,122100,38681070,5880,5880,5880,5880,0
|
|
20231211,122000,38681070,5880,5880,5880,5880,17
|
|
20231211,121900,38581110,5870,5870,5870,5870,0
|
|
20231211,121800,38581110,5870,5870,5870,5870,0
|
|
20231211,121700,38581110,5870,5870,5870,5870,0
|
|
20231211,121600,38581110,5870,5870,5870,5870,0
|
|
20231211,121500,38581110,5870,5870,5870,5870,0
|
|
20231211,121400,38581110,5870,5870,5870,5870,0
|
|
20231211,121300,38581110,5870,5870,5870,5870,0
|
|
20231211,121200,38581110,5870,5870,5870,5870,0
|
|
20231211,121100,38581110,5870,5870,5870,5870,3
|
|
20231211,121000,38563500,5860,5860,5860,5860,0
|
|
20231211,120900,38563500,5860,5860,5860,5860,0
|
|
20231211,120800,38563500,5860,5860,5860,5860,0
|
|
20231211,120700,38563500,5860,5860,5860,5860,50
|
|
20231211,120600,38270500,5860,5860,5860,5860,0
|
|
20231211,120500,38270500,5860,5860,5860,5860,0
|
|
20231211,120400,38270500,5860,5860,5860,5860,0
|
|
20231211,120300,38270500,5860,5860,5860,5860,0
|
|
20231211,120200,38270500,5860,5860,5860,5860,0
|
|
20231211,120100,38270500,5860,5860,5860,5860,0
|
|
20231211,120000,38270500,5860,5860,5860,5860,0
|
|
20231211,115900,38270500,5860,5860,5860,5860,0
|
|
20231211,115800,38270500,5860,5860,5860,5860,0
|
|
20231211,115700,38270500,5860,5860,5860,5860,0
|
|
20231211,115600,38270500,5860,5860,5860,5860,0
|
|
20231211,115500,38270500,5860,5860,5860,5860,0
|
|
20231211,115400,38270500,5860,5860,5860,5860,0
|
|
20231211,115300,38270500,5860,5860,5860,5860,0
|
|
20231211,115200,38270500,5860,5860,5860,5860,0
|
|
20231211,115100,38270500,5860,5860,5860,5860,0
|
|
20231211,115000,38270500,5860,5860,5860,5860,0
|
|
20231211,114900,38270500,5860,5860,5860,5860,0
|
|
20231211,114800,38270500,5860,5860,5860,5860,0
|
|
20231211,114700,38270500,5860,5860,5860,5860,0
|
|
20231211,114600,38270500,5860,5860,5860,5860,0
|
|
20231211,114500,38270500,5860,5860,5860,5860,39
|
|
20231211,114400,38041960,5860,5860,5860,5860,0
|
|
20231211,114300,38041960,5860,5860,5860,5860,30
|
|
20231211,114200,37866160,5860,5860,5860,5860,3
|
|
20231211,114100,37848580,5860,5860,5860,5860,0
|
|
20231211,114000,37848580,5860,5860,5860,5860,0
|
|
20231211,113900,37848580,5860,5860,5860,5860,0
|
|
20231211,113800,37848580,5860,5860,5860,5860,0
|
|
20231211,113700,37848580,5860,5860,5860,5860,0
|
|
20231211,113600,37848580,5860,5860,5860,5860,0
|
|
20231211,113500,37848580,5860,5860,5860,5860,10
|
|
20231211,113400,37789980,5850,5850,5850,5850,0
|
|
20231211,113300,37789980,5850,5850,5850,5850,0
|
|
20231211,113200,37789980,5850,5850,5850,5850,0
|
|
20231211,113100,37789980,5850,5850,5850,5850,0
|
|
20231211,113000,37789980,5850,5850,5850,5850,0
|
|
20231211,112900,37789980,5850,5850,5850,5850,0
|
|
20231211,112800,37789980,5850,5850,5850,5850,0
|
|
20231211,112700,37789980,5850,5850,5850,5850,0
|
|
20231211,112600,37789980,5850,5850,5850,5850,0
|
|
20231211,112500,37789980,5850,5850,5850,5850,0
|
|
20231211,112400,37789980,5850,5850,5850,5850,0
|
|
20231211,112300,37789980,5850,5850,5850,5850,0
|
|
20231211,112200,37789980,5850,5850,5850,5850,0
|
|
20231211,112100,37789980,5850,5850,5850,5850,0
|
|
20231211,112000,37789980,5850,5850,5850,5850,428
|
|
20231211,111900,35286180,5850,5850,5850,5850,0
|
|
20231211,111800,35286180,5850,5850,5850,5850,0
|
|
20231211,111700,35286180,5850,5850,5850,5850,2
|
|
20231211,111600,35274480,5850,5850,5850,5850,3
|
|
20231211,111500,35256930,5850,5860,5860,5850,19
|
|
20231211,111400,35145610,5860,5860,5860,5860,0
|
|
20231211,111300,35145610,5860,5860,5860,5860,3
|
|
20231211,111200,35128030,5850,5890,5890,5850,2562
|
|
20231211,111100,20113170,5890,5890,5890,5890,3
|
|
20231211,111000,20095500,5900,5900,5900,5900,0
|
|
20231211,110900,20095500,5900,5900,5900,5900,6
|
|
20231211,110800,20060100,5900,5900,5900,5900,0
|
|
20231211,110700,20060100,5900,5900,5900,5900,0
|
|
20231211,110600,20060100,5900,5900,5900,5900,0
|
|
20231211,110500,20060100,5900,5900,5900,5900,0
|
|
20231211,110400,20060100,5900,5900,5900,5900,0
|
|
20231211,110300,20060100,5900,5900,5900,5900,0
|
|
20231211,110200,20060100,5900,5900,5900,5900,0
|
|
20231211,110100,20060100,5900,5900,5900,5900,0
|
|
20231211,110000,20060100,5900,5900,5900,5900,0
|
|
20231211,105900,20060100,5900,5900,5900,5900,1
|
|
20231211,105800,20054200,5890,5890,5890,5890,0
|
|
20231211,105700,20054200,5890,5890,5890,5890,0
|
|
20231211,105600,20054200,5890,5890,5890,5890,0
|
|
20231211,105500,20054200,5890,5890,5890,5890,0
|
|
20231211,105400,20054200,5890,5890,5890,5890,2
|
|
20231211,105300,20042420,5890,5890,5890,5890,2
|
|
20231211,105200,20030640,5890,5890,5890,5890,0
|
|
20231211,105100,20030640,5890,5890,5890,5890,5
|
|
20231211,105000,20001190,5900,5900,5900,5900,0
|
|
20231211,104900,20001190,5900,5900,5900,5900,0
|
|
20231211,104800,20001190,5900,5900,5900,5900,0
|
|
20231211,104700,20001190,5900,5900,5900,5900,0
|
|
20231211,104600,20001190,5900,5900,5900,5900,0
|
|
20231211,104500,20001190,5900,5880,5900,5880,87
|
|
20231211,104400,19489210,5880,5880,5880,5880,0
|
|
20231211,104300,19489210,5880,5880,5880,5880,6
|
|
20231211,104200,19453930,5870,5870,5870,5870,0
|
|
20231211,104100,19453930,5870,5870,5870,5870,0
|
|
20231211,104000,19453930,5870,5870,5870,5870,0
|
|
20231211,103900,19453930,5870,5870,5870,5870,0
|
|
20231211,103800,19453930,5870,5870,5870,5870,3
|
|
20231211,103700,19436320,5870,5870,5870,5870,3
|
|
20231211,103600,19418710,5870,5870,5870,5870,34
|
|
20231211,103500,19219130,5870,5870,5870,5870,0
|
|
20231211,103400,19219130,5870,5870,5870,5870,0
|
|
20231211,103300,19219130,5870,5870,5870,5870,0
|
|
20231211,103200,19219130,5870,5870,5870,5870,0
|
|
20231211,103100,19219130,5870,5870,5870,5870,0
|
|
20231211,103000,19219130,5870,5870,5870,5870,0
|
|
20231211,102900,19219130,5870,5870,5870,5870,0
|
|
20231211,102800,19219130,5870,5870,5870,5870,1
|
|
20231211,102700,19213260,5870,5870,5870,5870,0
|
|
20231211,102600,19213260,5870,5870,5870,5870,0
|
|
20231211,102500,19213260,5870,5870,5870,5870,0
|
|
20231211,102400,19213260,5870,5870,5870,5870,0
|
|
20231211,102300,19213260,5870,5870,5870,5870,0
|
|
20231211,102200,19213260,5870,5870,5870,5870,0
|
|
20231211,102100,19213260,5870,5870,5870,5870,3
|
|
20231211,102000,19195650,5870,5870,5870,5870,14
|
|
20231211,101900,19113470,5870,5890,5890,5870,118
|
|
20231211,101800,18419790,5890,5890,5890,5890,0
|
|
20231211,101700,18419790,5890,5890,5890,5890,0
|
|
20231211,101600,18419790,5890,5890,5890,5890,0
|
|
20231211,101500,18419790,5890,5890,5890,5890,0
|
|
20231211,101400,18419790,5890,5890,5890,5890,0
|
|
20231211,101300,18419790,5890,5890,5890,5890,0
|
|
20231211,101200,18419790,5890,5890,5890,5890,0
|
|
20231211,101100,18419790,5890,5890,5890,5890,0
|
|
20231211,101000,18419790,5890,5890,5890,5890,1
|
|
20231211,100900,18413900,5870,5870,5870,5870,0
|
|
20231211,100800,18413900,5870,5870,5870,5870,0
|
|
20231211,100700,18413900,5870,5870,5870,5870,0
|
|
20231211,100600,18413900,5870,5870,5870,5870,0
|
|
20231211,100500,18413900,5870,5870,5870,5870,0
|
|
20231211,100400,18413900,5870,5870,5870,5870,0
|
|
20231211,100300,18413900,5870,5870,5870,5870,0
|
|
20231211,100200,18413900,5870,5870,5870,5870,0
|
|
20231211,100100,18413900,5870,5870,5870,5870,0
|
|
20231211,100000,18413900,5870,5870,5870,5870,0
|
|
20231211,095900,18413900,5870,5870,5870,5870,0
|
|
20231211,095800,18413900,5870,5870,5870,5870,0
|
|
20231211,095700,18413900,5870,5870,5870,5870,0
|
|
20231211,095600,18413900,5870,5870,5870,5870,0
|
|
20231211,095500,18413900,5870,5870,5870,5870,0
|
|
20231211,095400,18413900,5870,5870,5870,5870,0
|
|
20231211,095300,18413900,5870,5870,5870,5870,0
|
|
20231211,095200,18413900,5870,5870,5870,5870,0
|
|
20231211,095100,18413900,5870,5870,5870,5870,8
|
|
20231211,095000,18366940,5870,5870,5870,5870,0
|
|
20231211,094900,18366940,5870,5870,5870,5870,0
|
|
20231211,094800,18366940,5870,5870,5870,5870,0
|
|
20231211,094700,18366940,5870,5870,5870,5870,0
|
|
20231211,094600,18366940,5870,5870,5870,5870,9
|
|
20231211,094500,18314110,5870,5870,5870,5870,127
|
|
20231211,094400,17568620,5870,5870,5870,5870,1
|
|
20231211,094300,17562750,5870,5870,5870,5870,0
|
|
20231211,094200,17562750,5870,5870,5870,5870,1
|
|
20231211,094100,17556880,5870,5870,5870,5870,5
|
|
20231211,094000,17527530,5860,5860,5860,5860,0
|
|
20231211,093900,17527530,5860,5860,5860,5860,0
|
|
20231211,093800,17527530,5860,5860,5860,5860,0
|
|
20231211,093700,17527530,5860,5860,5860,5860,0
|
|
20231211,093600,17527530,5860,5860,5860,5860,0
|
|
20231211,093500,17527530,5860,5860,5860,5860,0
|
|
20231211,093400,17527530,5860,5860,5860,5860,0
|
|
20231211,093300,17527530,5860,5880,5880,5860,613
|
|
20231211,093200,13934350,5880,5880,5880,5880,18
|
|
20231211,093100,13828510,5880,5880,5880,5880,59
|
|
20231211,093000,13481590,5880,5890,5890,5880,71
|
|
20231211,092900,13063450,5900,5900,5900,5900,0
|
|
20231211,092800,13063450,5900,5900,5900,5900,6
|
|
20231211,092700,13028050,5900,5900,5900,5900,0
|
|
20231211,092600,13028050,5900,5900,5900,5900,1
|
|
20231211,092500,13022150,5910,5910,5910,5910,0
|
|
20231211,092400,13022150,5910,5910,5910,5910,0
|
|
20231211,092300,13022150,5910,5910,5910,5910,0
|
|
20231211,092200,13022150,5910,5900,5910,5900,60
|
|
20231211,092100,12667620,5900,5900,5900,5900,0
|
|
20231211,092000,12667620,5900,5900,5900,5900,0
|
|
20231211,091900,12667620,5900,5900,5900,5900,0
|
|
20231211,091800,12667620,5900,5880,5900,5880,48
|
|
20231211,091700,12384600,5880,5880,5880,5880,40
|
|
20231211,091600,12149400,5860,5860,5860,5860,0
|
|
20231211,091500,12149400,5860,5860,5860,5860,0
|
|
20231211,091400,12149400,5860,5870,5870,5860,52
|
|
20231211,091300,11844480,5870,5870,5870,5870,22
|
|
20231211,091200,11715340,5870,5870,5870,5870,0
|
|
20231211,091100,11715340,5870,5870,5870,5870,2
|
|
20231211,091000,11703600,5870,5870,5870,5870,1
|
|
20231211,090900,11697730,5870,5870,5870,5870,22
|
|
20231211,090800,11568590,5870,5870,5870,5870,0
|
|
20231211,090700,11568590,5870,5870,5870,5870,8
|
|
20231211,090600,11521630,5870,5870,5870,5870,2
|
|
20231211,090500,11509890,5860,5860,5860,5860,0
|
|
20231211,090400,11509890,5860,5860,5860,5860,11
|
|
20231211,090300,11445430,5860,5860,5860,5860,10
|
|
20231211,090200,11386830,5850,5850,5850,5850,0
|
|
20231211,090100,11386830,5850,5850,5850,5850,0
|
|
20231211,090000,11386830,5850,5910,5910,5850,1935
|