691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,202800,34302070,5780,5780,5780,5780,202
|
|
20231213,202700,34302070,5780,5780,5780,5780,0
|
|
20231213,202600,34302070,5780,5780,5780,5780,0
|
|
20231213,202500,34302070,5780,5780,5780,5780,0
|
|
20231213,202400,34302070,5780,5780,5780,5780,0
|
|
20231213,202300,34302070,5780,5780,5780,5780,0
|
|
20231213,202200,34302070,5780,5780,5780,5780,0
|
|
20231213,202100,34302070,5780,5780,5780,5780,0
|
|
20231213,202000,34302070,5780,5780,5780,5780,0
|
|
20231213,201900,34302070,5780,5780,5780,5780,0
|
|
20231213,201800,34302070,5780,5780,5780,5780,0
|
|
20231213,201700,34302070,5780,5780,5780,5780,0
|
|
20231213,201600,34302070,5780,5780,5780,5780,0
|
|
20231213,201500,34302070,5780,5780,5780,5780,0
|
|
20231213,201400,34302070,5780,5780,5780,5780,0
|
|
20231213,201300,34302070,5780,5780,5780,5780,0
|
|
20231213,201200,34302070,5780,5780,5780,5780,0
|
|
20231213,201100,34302070,5780,5780,5780,5780,0
|
|
20231213,201000,34302070,5780,5780,5780,5780,0
|
|
20231213,200900,34302070,5780,5780,5780,5780,0
|
|
20231213,200800,34302070,5780,5780,5780,5780,0
|
|
20231213,200700,34302070,5780,5780,5780,5780,0
|
|
20231213,200600,34302070,5780,5780,5780,5780,0
|
|
20231213,200500,34302070,5780,5780,5780,5780,0
|
|
20231213,200400,34302070,5780,5780,5780,5780,0
|
|
20231213,200300,34302070,5780,5780,5780,5780,0
|
|
20231213,200200,34302070,5780,5780,5780,5780,0
|
|
20231213,200100,34302070,5780,5780,5780,5780,0
|
|
20231213,200000,34302070,5780,5780,5780,5780,0
|
|
20231213,195900,34302070,5780,5780,5780,5780,0
|
|
20231213,195800,34302070,5780,5780,5780,5780,202
|
|
20231213,195700,34302070,5780,5780,5780,5780,0
|
|
20231213,195600,34302070,5780,5780,5780,5780,0
|
|
20231213,195500,34302070,5780,5780,5780,5780,0
|
|
20231213,195400,34302070,5780,5780,5780,5780,0
|
|
20231213,195300,34302070,5780,5780,5780,5780,0
|
|
20231213,195200,34302070,5780,5780,5780,5780,0
|
|
20231213,195100,34302070,5780,5780,5780,5780,0
|
|
20231213,195000,34302070,5780,5780,5780,5780,0
|
|
20231213,194900,34302070,5780,5780,5780,5780,0
|
|
20231213,194800,34302070,5780,5780,5780,5780,0
|
|
20231213,194700,34302070,5780,5780,5780,5780,0
|
|
20231213,194600,34302070,5780,5780,5780,5780,0
|
|
20231213,194500,34302070,5780,5780,5780,5780,0
|
|
20231213,194400,34302070,5780,5780,5780,5780,0
|
|
20231213,194300,34302070,5780,5780,5780,5780,0
|
|
20231213,194200,34302070,5780,5780,5780,5780,0
|
|
20231213,194100,34302070,5780,5780,5780,5780,0
|
|
20231213,194000,34302070,5780,5780,5780,5780,0
|
|
20231213,193900,34302070,5780,5780,5780,5780,0
|
|
20231213,193800,34302070,5780,5780,5780,5780,0
|
|
20231213,193700,34302070,5780,5780,5780,5780,0
|
|
20231213,193600,34302070,5780,5780,5780,5780,0
|
|
20231213,193500,34302070,5780,5780,5780,5780,0
|
|
20231213,193400,34302070,5780,5780,5780,5780,0
|
|
20231213,193300,34302070,5780,5780,5780,5780,0
|
|
20231213,193200,34302070,5780,5780,5780,5780,0
|
|
20231213,193100,34302070,5780,5780,5780,5780,0
|
|
20231213,193000,34302070,5780,5780,5780,5780,0
|
|
20231213,192900,34302070,5780,5780,5780,5780,0
|
|
20231213,192800,34302070,5780,5780,5780,5780,202
|
|
20231213,192700,34302070,5780,5780,5780,5780,0
|
|
20231213,192600,34302070,5780,5780,5780,5780,0
|
|
20231213,192500,34302070,5780,5780,5780,5780,0
|
|
20231213,192400,34302070,5780,5780,5780,5780,0
|
|
20231213,192300,34302070,5780,5780,5780,5780,0
|
|
20231213,192200,34302070,5780,5780,5780,5780,0
|
|
20231213,192100,34302070,5780,5780,5780,5780,0
|
|
20231213,192000,34302070,5780,5780,5780,5780,0
|
|
20231213,191900,34302070,5780,5780,5780,5780,0
|
|
20231213,191800,34302070,5780,5780,5780,5780,0
|
|
20231213,191700,34302070,5780,5780,5780,5780,0
|
|
20231213,191600,34302070,5780,5780,5780,5780,0
|
|
20231213,191500,34302070,5780,5780,5780,5780,0
|
|
20231213,191400,34302070,5780,5780,5780,5780,0
|
|
20231213,191300,34302070,5780,5780,5780,5780,0
|
|
20231213,191200,34302070,5780,5780,5780,5780,0
|
|
20231213,191100,34302070,5780,5780,5780,5780,0
|
|
20231213,191000,34302070,5780,5780,5780,5780,0
|
|
20231213,190900,34302070,5780,5780,5780,5780,0
|
|
20231213,190800,34302070,5780,5780,5780,5780,0
|
|
20231213,190700,34302070,5780,5780,5780,5780,0
|
|
20231213,190600,34302070,5780,5780,5780,5780,0
|
|
20231213,190500,34302070,5780,5780,5780,5780,0
|
|
20231213,190400,34302070,5780,5780,5780,5780,0
|
|
20231213,190300,34302070,5780,5780,5780,5780,0
|
|
20231213,190200,34302070,5780,5780,5780,5780,0
|
|
20231213,190100,34302070,5780,5780,5780,5780,0
|
|
20231213,190000,34302070,5780,5780,5780,5780,0
|
|
20231213,185900,34302070,5780,5780,5780,5780,0
|
|
20231213,185800,34302070,5780,5780,5780,5780,202
|
|
20231213,185700,34302070,5780,5780,5780,5780,0
|
|
20231213,185600,34302070,5780,5780,5780,5780,0
|
|
20231213,185500,34302070,5780,5780,5780,5780,0
|
|
20231213,185400,34302070,5780,5780,5780,5780,0
|
|
20231213,185300,34302070,5780,5780,5780,5780,0
|
|
20231213,185200,34302070,5780,5780,5780,5780,0
|
|
20231213,185100,34302070,5780,5780,5780,5780,0
|
|
20231213,185000,34302070,5780,5780,5780,5780,0
|
|
20231213,184900,34302070,5780,5780,5780,5780,0
|
|
20231213,184800,34302070,5780,5780,5780,5780,0
|
|
20231213,184700,34302070,5780,5780,5780,5780,0
|
|
20231213,184600,34302070,5780,5780,5780,5780,0
|
|
20231213,184500,34302070,5780,5780,5780,5780,0
|
|
20231213,184400,34302070,5780,5780,5780,5780,0
|
|
20231213,184300,34302070,5780,5780,5780,5780,0
|
|
20231213,184200,34302070,5780,5780,5780,5780,0
|
|
20231213,184100,34302070,5780,5780,5780,5780,0
|
|
20231213,184000,34302070,5780,5780,5780,5780,0
|
|
20231213,183900,34302070,5780,5780,5780,5780,0
|
|
20231213,183800,34302070,5780,5780,5780,5780,0
|
|
20231213,183700,34302070,5780,5780,5780,5780,0
|
|
20231213,183600,34302070,5780,5780,5780,5780,0
|
|
20231213,183500,34302070,5780,5780,5780,5780,0
|
|
20231213,183400,34302070,5780,5780,5780,5780,0
|
|
20231213,183300,34302070,5780,5780,5780,5780,0
|
|
20231213,183200,34302070,5780,5780,5780,5780,0
|
|
20231213,183100,34302070,5780,5780,5780,5780,0
|
|
20231213,183000,34302070,5780,5780,5780,5780,0
|
|
20231213,182900,34302070,5780,5780,5780,5780,0
|
|
20231213,182800,34302070,5780,5780,5780,5780,202
|
|
20231213,182700,34302070,5780,5780,5780,5780,0
|
|
20231213,182600,34302070,5780,5780,5780,5780,0
|
|
20231213,182500,34302070,5780,5780,5780,5780,0
|
|
20231213,182400,34302070,5780,5780,5780,5780,0
|
|
20231213,182300,34302070,5780,5780,5780,5780,0
|
|
20231213,182200,34302070,5780,5780,5780,5780,0
|
|
20231213,182100,34302070,5780,5780,5780,5780,0
|
|
20231213,182000,34302070,5780,5780,5780,5780,0
|
|
20231213,181900,34302070,5780,5780,5780,5780,0
|
|
20231213,181800,34302070,5780,5780,5780,5780,0
|
|
20231213,181700,34302070,5780,5780,5780,5780,0
|
|
20231213,181600,34302070,5780,5780,5780,5780,0
|
|
20231213,181500,34302070,5780,5780,5780,5780,0
|
|
20231213,181400,34302070,5780,5780,5780,5780,0
|
|
20231213,181300,34302070,5780,5780,5780,5780,0
|
|
20231213,181200,34302070,5780,5780,5780,5780,0
|
|
20231213,181100,34302070,5780,5780,5780,5780,0
|
|
20231213,181000,34302070,5780,5780,5780,5780,0
|
|
20231213,180900,34302070,5780,5780,5780,5780,0
|
|
20231213,180800,34302070,5780,5780,5780,5780,0
|
|
20231213,180700,34302070,5780,5780,5780,5780,0
|
|
20231213,180600,34302070,5780,5780,5780,5780,0
|
|
20231213,180500,34302070,5780,5780,5780,5780,0
|
|
20231213,180400,34302070,5780,5780,5780,5780,0
|
|
20231213,180300,34302070,5780,5780,5780,5780,0
|
|
20231213,180200,34302070,5780,5780,5780,5780,0
|
|
20231213,180100,34302070,5780,5780,5780,5780,0
|
|
20231213,180000,34302070,5780,5780,5780,5780,0
|
|
20231213,175900,34302070,5780,5780,5780,5780,0
|
|
20231213,175800,34302070,5780,5780,5780,5780,202
|
|
20231213,175700,34302070,5780,5780,5780,5780,0
|
|
20231213,175600,34302070,5780,5780,5780,5780,0
|
|
20231213,175500,34302070,5780,5780,5780,5780,0
|
|
20231213,175400,34302070,5780,5780,5780,5780,0
|
|
20231213,175300,34302070,5780,5780,5780,5780,0
|
|
20231213,175200,34302070,5780,5780,5780,5780,0
|
|
20231213,175100,34302070,5780,5780,5780,5780,0
|
|
20231213,175000,34302070,5780,5780,5780,5780,0
|
|
20231213,174900,34302070,5780,5780,5780,5780,0
|
|
20231213,174800,34302070,5780,5780,5780,5780,0
|
|
20231213,174700,34302070,5780,5780,5780,5780,0
|
|
20231213,174600,34302070,5780,5780,5780,5780,0
|
|
20231213,174500,34302070,5780,5780,5780,5780,0
|
|
20231213,174400,34302070,5780,5780,5780,5780,0
|
|
20231213,174300,34302070,5780,5780,5780,5780,0
|
|
20231213,174200,34302070,5780,5780,5780,5780,0
|
|
20231213,174100,34302070,5780,5780,5780,5780,0
|
|
20231213,174000,34302070,5780,5780,5780,5780,0
|
|
20231213,173900,34302070,5780,5780,5780,5780,0
|
|
20231213,173800,34302070,5780,5780,5780,5780,0
|
|
20231213,173700,34302070,5780,5780,5780,5780,0
|
|
20231213,173600,34302070,5780,5780,5780,5780,0
|
|
20231213,173500,34302070,5780,5780,5780,5780,0
|
|
20231213,173400,34302070,5780,5780,5780,5780,0
|
|
20231213,173300,34302070,5780,5780,5780,5780,0
|
|
20231213,173200,34302070,5780,5780,5780,5780,0
|
|
20231213,173100,34302070,5780,5780,5780,5780,0
|
|
20231213,173000,34302070,5780,5780,5780,5780,0
|
|
20231213,172900,34302070,5780,5780,5780,5780,0
|
|
20231213,172800,34302070,5780,5780,5780,5780,202
|
|
20231213,172700,34302070,5780,5780,5780,5780,0
|
|
20231213,172600,34302070,5780,5780,5780,5780,0
|
|
20231213,172500,34302070,5780,5780,5780,5780,0
|
|
20231213,172400,34302070,5780,5780,5780,5780,0
|
|
20231213,172300,34302070,5780,5780,5780,5780,0
|
|
20231213,172200,34302070,5780,5780,5780,5780,0
|
|
20231213,172100,34302070,5780,5780,5780,5780,0
|
|
20231213,172000,34302070,5780,5780,5780,5780,0
|
|
20231213,171900,34302070,5780,5780,5780,5780,0
|
|
20231213,171800,34302070,5780,5780,5780,5780,0
|
|
20231213,171700,34302070,5780,5780,5780,5780,0
|
|
20231213,171600,34302070,5780,5780,5780,5780,0
|
|
20231213,171500,34302070,5780,5780,5780,5780,0
|
|
20231213,171400,34302070,5780,5780,5780,5780,0
|
|
20231213,171300,34302070,5780,5780,5780,5780,0
|
|
20231213,171200,34302070,5780,5780,5780,5780,0
|
|
20231213,171100,34302070,5780,5780,5780,5780,0
|
|
20231213,171000,34302070,5780,5780,5780,5780,0
|
|
20231213,170900,34302070,5780,5780,5780,5780,0
|
|
20231213,170800,34302070,5780,5780,5780,5780,0
|
|
20231213,170700,34302070,5780,5780,5780,5780,0
|
|
20231213,170600,34302070,5780,5780,5780,5780,0
|
|
20231213,170500,34302070,5780,5780,5780,5780,0
|
|
20231213,170400,34302070,5780,5780,5780,5780,0
|
|
20231213,170300,34302070,5780,5780,5780,5780,0
|
|
20231213,170200,34302070,5780,5780,5780,5780,0
|
|
20231213,170100,34302070,5780,5780,5780,5780,0
|
|
20231213,170000,34302070,5780,5780,5780,5780,0
|
|
20231213,165900,34302070,5780,5780,5780,5780,0
|
|
20231213,165800,34302070,5780,5780,5780,5780,202
|
|
20231213,165700,34302070,5780,5780,5780,5780,0
|
|
20231213,165600,34302070,5780,5780,5780,5780,0
|
|
20231213,165500,34302070,5780,5780,5780,5780,0
|
|
20231213,165400,34302070,5780,5780,5780,5780,0
|
|
20231213,165300,34302070,5780,5780,5780,5780,0
|
|
20231213,165200,34302070,5780,5780,5780,5780,0
|
|
20231213,165100,34302070,5780,5780,5780,5780,0
|
|
20231213,165000,34302070,5780,5780,5780,5780,0
|
|
20231213,164900,34302070,5780,5780,5780,5780,0
|
|
20231213,164800,34302070,5780,5780,5780,5780,0
|
|
20231213,164700,34302070,5780,5780,5780,5780,0
|
|
20231213,164600,34302070,5780,5780,5780,5780,0
|
|
20231213,164500,34302070,5780,5780,5780,5780,0
|
|
20231213,164400,34302070,5780,5780,5780,5780,0
|
|
20231213,164300,34302070,5780,5780,5780,5780,0
|
|
20231213,164200,34302070,5780,5780,5780,5780,0
|
|
20231213,164100,34302070,5780,5780,5780,5780,0
|
|
20231213,164000,34302070,5780,5780,5780,5780,0
|
|
20231213,163900,34302070,5780,5780,5780,5780,0
|
|
20231213,163800,34302070,5780,5780,5780,5780,0
|
|
20231213,163700,34302070,5780,5780,5780,5780,0
|
|
20231213,163600,34302070,5780,5780,5780,5780,0
|
|
20231213,163500,34302070,5780,5780,5780,5780,0
|
|
20231213,163400,34302070,5780,5780,5780,5780,0
|
|
20231213,163300,34302070,5780,5780,5780,5780,0
|
|
20231213,163200,34302070,5780,5780,5780,5780,0
|
|
20231213,163100,34302070,5780,5780,5780,5780,0
|
|
20231213,163000,34302070,5780,5780,5780,5780,0
|
|
20231213,162900,34302070,5780,5780,5780,5780,0
|
|
20231213,162800,34302070,5780,5780,5780,5780,202
|
|
20231213,162700,34302070,5780,5780,5780,5780,0
|
|
20231213,162600,34302070,5780,5780,5780,5780,0
|
|
20231213,162500,34302070,5780,5780,5780,5780,0
|
|
20231213,162400,34302070,5780,5780,5780,5780,0
|
|
20231213,162300,34302070,5780,5780,5780,5780,0
|
|
20231213,162200,34302070,5780,5780,5780,5780,0
|
|
20231213,162100,34302070,5780,5780,5780,5780,0
|
|
20231213,162000,34302070,5780,5780,5780,5780,0
|
|
20231213,161900,34302070,5780,5780,5780,5780,0
|
|
20231213,161800,34302070,5780,5780,5780,5780,0
|
|
20231213,161700,34302070,5780,5780,5780,5780,0
|
|
20231213,161600,34302070,5780,5780,5780,5780,0
|
|
20231213,161500,34302070,5780,5780,5780,5780,0
|
|
20231213,161400,34302070,5780,5780,5780,5780,0
|
|
20231213,161300,34302070,5780,5780,5780,5780,0
|
|
20231213,161200,34302070,5780,5780,5780,5780,0
|
|
20231213,161100,34302070,5780,5780,5780,5780,0
|
|
20231213,161000,34302070,5780,5780,5780,5780,0
|
|
20231213,160900,34302070,5780,5780,5780,5780,0
|
|
20231213,160800,34302070,5780,5780,5780,5780,0
|
|
20231213,160700,34302070,5780,5780,5780,5780,0
|
|
20231213,160600,34302070,5780,5780,5780,5780,0
|
|
20231213,160500,34302070,5780,5780,5780,5780,0
|
|
20231213,160400,34302070,5780,5780,5780,5780,0
|
|
20231213,160300,34302070,5780,5780,5780,5780,0
|
|
20231213,160200,34302070,5780,5780,5780,5780,0
|
|
20231213,160100,34302070,5780,5780,5780,5780,0
|
|
20231213,160000,34302070,5780,5780,5780,5780,0
|
|
20231213,155900,34302070,5780,5780,5780,5780,0
|
|
20231213,155800,34302070,5780,5780,5780,5780,202
|
|
20231213,155700,34302070,5780,5780,5780,5780,0
|
|
20231213,155600,34302070,5780,5780,5780,5780,0
|
|
20231213,155500,34302070,5780,5780,5780,5780,0
|
|
20231213,155400,34302070,5780,5780,5780,5780,0
|
|
20231213,155300,34302070,5780,5780,5780,5780,0
|
|
20231213,155200,34302070,5780,5780,5780,5780,0
|
|
20231213,155100,34302070,5780,5780,5780,5780,0
|
|
20231213,155000,34302070,5780,5780,5780,5780,0
|
|
20231213,154900,34302070,5780,5780,5780,5780,0
|
|
20231213,154800,34302070,5780,5780,5780,5780,0
|
|
20231213,154700,34302070,5780,5780,5780,5780,0
|
|
20231213,154600,34302070,5780,5780,5780,5780,0
|
|
20231213,154500,34302070,5780,5780,5780,5780,0
|
|
20231213,154400,34302070,5780,5780,5780,5780,0
|
|
20231213,154300,34302070,5780,5780,5780,5780,0
|
|
20231213,154200,34302070,5780,5780,5780,5780,0
|
|
20231213,154100,34302070,5780,5780,5780,5780,0
|
|
20231213,154000,34302070,5780,5780,5780,5780,0
|
|
20231213,153900,34302070,5780,5780,5780,5780,0
|
|
20231213,153800,34302070,5780,5780,5780,5780,0
|
|
20231213,153700,34302070,5780,5780,5780,5780,0
|
|
20231213,153600,34302070,5780,5780,5780,5780,0
|
|
20231213,153500,34302070,5780,5780,5780,5780,0
|
|
20231213,153400,34302070,5780,5780,5780,5780,0
|
|
20231213,153300,34302070,5780,5780,5780,5780,0
|
|
20231213,153200,34302070,5780,5780,5780,5780,0
|
|
20231213,153100,34302070,5780,5780,5780,5780,0
|
|
20231213,153000,34302070,5780,5780,5780,5780,202
|
|
20231213,152900,33134510,5790,5790,5790,5790,0
|
|
20231213,152800,33134510,5790,5790,5790,5790,0
|
|
20231213,152700,33134510,5790,5790,5790,5790,0
|
|
20231213,152600,33134510,5790,5790,5790,5790,0
|
|
20231213,152500,33134510,5790,5790,5790,5790,0
|
|
20231213,152400,33134510,5790,5790,5790,5790,0
|
|
20231213,152300,33134510,5790,5790,5790,5790,0
|
|
20231213,152200,33134510,5790,5790,5790,5790,0
|
|
20231213,152100,33134510,5790,5790,5790,5790,0
|
|
20231213,152000,33134510,5790,5790,5790,5790,0
|
|
20231213,151900,33134510,5790,5770,5790,5770,61
|
|
20231213,151800,32782180,5770,5770,5780,5770,32
|
|
20231213,151700,32597500,5770,5770,5780,5770,28
|
|
20231213,151600,32435920,5780,5750,5780,5750,53
|
|
20231213,151500,32131070,5760,5760,5760,5760,0
|
|
20231213,151400,32131070,5760,5750,5760,5750,32
|
|
20231213,151300,31947060,5750,5750,5750,5750,0
|
|
20231213,151200,31947060,5750,5750,5750,5750,0
|
|
20231213,151100,31947060,5750,5750,5750,5750,58
|
|
20231213,151000,31613560,5760,5770,5770,5760,3
|
|
20231213,150900,31596270,5760,5760,5770,5750,136
|
|
20231213,150800,30814100,5770,5770,5770,5770,0
|
|
20231213,150700,30814100,5770,5770,5770,5770,16
|
|
20231213,150600,30721780,5770,5770,5770,5770,0
|
|
20231213,150500,30721780,5770,5760,5770,5760,2
|
|
20231213,150400,30710250,5760,5760,5760,5760,0
|
|
20231213,150300,30710250,5760,5760,5760,5760,0
|
|
20231213,150200,30710250,5760,5760,5760,5760,6
|
|
20231213,150100,30675690,5770,5760,5770,5760,4
|
|
20231213,150000,30652640,5760,5760,5760,5760,7
|
|
20231213,145900,30612320,5770,5770,5770,5770,1
|
|
20231213,145800,30606550,5760,5760,5760,5760,0
|
|
20231213,145700,30606550,5760,5760,5760,5760,0
|
|
20231213,145600,30606550,5760,5760,5760,5760,0
|
|
20231213,145500,30606550,5760,5760,5760,5760,11
|
|
20231213,145400,30543190,5770,5770,5770,5770,1
|
|
20231213,145300,30537420,5760,5760,5760,5760,27
|
|
20231213,145200,30381900,5760,5750,5760,5750,12
|
|
20231213,145100,30312890,5750,5750,5750,5740,59
|
|
20231213,145000,29974190,5740,5740,5740,5740,170
|
|
20231213,144900,28998390,5750,5750,5750,5750,0
|
|
20231213,144800,28998390,5750,5750,5750,5750,0
|
|
20231213,144700,28998390,5750,5750,5750,5750,0
|
|
20231213,144600,28998390,5750,5750,5750,5750,0
|
|
20231213,144500,28998390,5750,5750,5750,5750,0
|
|
20231213,144400,28998390,5750,5750,5750,5750,0
|
|
20231213,144300,28998390,5750,5750,5750,5750,0
|
|
20231213,144200,28998390,5750,5750,5750,5750,0
|
|
20231213,144100,28998390,5750,5750,5750,5750,0
|
|
20231213,144000,28998390,5750,5750,5750,5750,0
|
|
20231213,143900,28998390,5750,5750,5750,5750,0
|
|
20231213,143800,28998390,5750,5750,5750,5750,0
|
|
20231213,143700,28998390,5750,5750,5750,5750,0
|
|
20231213,143600,28998390,5750,5750,5750,5750,1
|
|
20231213,143500,28992640,5730,5730,5730,5730,0
|
|
20231213,143400,28992640,5730,5730,5730,5730,3
|
|
20231213,143300,28975450,5730,5730,5730,5730,0
|
|
20231213,143200,28975450,5730,5730,5730,5730,0
|
|
20231213,143100,28975450,5730,5730,5730,5730,0
|
|
20231213,143000,28975450,5730,5730,5730,5730,0
|
|
20231213,142900,28975450,5730,5730,5730,5730,100
|
|
20231213,142800,28402450,5740,5740,5740,5740,2
|
|
20231213,142700,28390970,5750,5750,5750,5750,0
|
|
20231213,142600,28390970,5750,5750,5750,5750,0
|
|
20231213,142500,28390970,5750,5750,5750,5750,0
|
|
20231213,142400,28390970,5750,5750,5750,5750,0
|
|
20231213,142300,28390970,5750,5750,5750,5750,0
|
|
20231213,142200,28390970,5750,5750,5750,5750,0
|
|
20231213,142100,28390970,5750,5750,5750,5750,0
|
|
20231213,142000,28390970,5750,5730,5750,5730,104
|
|
20231213,141900,27795020,5750,5750,5750,5750,134
|
|
20231213,141800,27024520,5750,5750,5750,5750,0
|
|
20231213,141700,27024520,5750,5750,5750,5750,0
|
|
20231213,141600,27024520,5750,5750,5750,5750,206
|
|
20231213,141500,25840020,5750,5750,5750,5750,0
|
|
20231213,141400,25840020,5750,5750,5750,5750,0
|
|
20231213,141300,25840020,5750,5750,5750,5750,0
|
|
20231213,141200,25840020,5750,5750,5750,5750,1
|
|
20231213,141100,25834270,5730,5750,5750,5730,174
|
|
20231213,141000,24836900,5770,5770,5770,5770,0
|
|
20231213,140900,24836900,5770,5770,5770,5770,69
|
|
20231213,140800,24438770,5770,5770,5770,5770,9
|
|
20231213,140700,24386840,5750,5750,5750,5750,0
|
|
20231213,140600,24386840,5750,5750,5750,5750,75
|
|
20231213,140500,23955590,5750,5750,5750,5750,0
|
|
20231213,140400,23955590,5750,5750,5750,5750,1
|
|
20231213,140300,23949840,5750,5750,5750,5750,0
|
|
20231213,140200,23949840,5750,5750,5750,5750,0
|
|
20231213,140100,23949840,5750,5750,5750,5750,0
|
|
20231213,140000,23949840,5750,5750,5750,5750,0
|
|
20231213,135900,23949840,5750,5750,5750,5750,0
|
|
20231213,135800,23949840,5750,5750,5750,5750,0
|
|
20231213,135700,23949840,5750,5750,5750,5750,0
|
|
20231213,135600,23949840,5750,5750,5750,5750,0
|
|
20231213,135500,23949840,5750,5750,5750,5750,9
|
|
20231213,135400,23898090,5750,5750,5750,5750,0
|
|
20231213,135300,23898090,5750,5750,5750,5750,1
|
|
20231213,135200,23892340,5750,5750,5750,5750,0
|
|
20231213,135100,23892340,5750,5750,5750,5750,0
|
|
20231213,135000,23892340,5750,5750,5750,5750,1
|
|
20231213,134900,23886590,5750,5750,5750,5750,0
|
|
20231213,134800,23886590,5750,5750,5750,5750,0
|
|
20231213,134700,23886590,5750,5750,5750,5750,0
|
|
20231213,134600,23886590,5750,5750,5750,5750,0
|
|
20231213,134500,23886590,5750,5750,5750,5750,0
|
|
20231213,134400,23886590,5750,5750,5750,5750,0
|
|
20231213,134300,23886590,5750,5750,5750,5750,0
|
|
20231213,134200,23886590,5750,5750,5750,5750,9
|
|
20231213,134100,23834840,5730,5730,5730,5730,130
|
|
20231213,134000,23089940,5750,5750,5750,5750,0
|
|
20231213,133900,23089940,5750,5750,5750,5750,7
|
|
20231213,133800,23049690,5750,5750,5750,5750,1
|
|
20231213,133700,23043940,5730,5750,5750,5730,41
|
|
20231213,133600,22808990,5740,5740,5740,5740,0
|
|
20231213,133500,22808990,5740,5740,5740,5740,0
|
|
20231213,133400,22808990,5740,5740,5740,5740,3
|
|
20231213,133300,22791770,5740,5740,5740,5740,3
|
|
20231213,133200,22774550,5740,5740,5740,5740,7
|
|
20231213,133100,22734370,5740,5740,5740,5740,0
|
|
20231213,133000,22734370,5740,5740,5740,5740,0
|
|
20231213,132900,22734370,5740,5740,5740,5740,9
|
|
20231213,132800,22682710,5740,5740,5740,5740,0
|
|
20231213,132700,22682710,5740,5740,5740,5740,0
|
|
20231213,132600,22682710,5740,5740,5740,5740,0
|
|
20231213,132500,22682710,5740,5740,5740,5740,1
|
|
20231213,132400,22676970,5730,5730,5730,5730,0
|
|
20231213,132300,22676970,5730,5730,5730,5720,104
|
|
20231213,132200,22082050,5730,5730,5730,5730,36
|
|
20231213,132100,21875770,5730,5750,5750,5730,510
|
|
20231213,132000,18951670,5780,5780,5780,5780,0
|
|
20231213,131900,18951670,5780,5780,5780,5780,0
|
|
20231213,131800,18951670,5780,5780,5780,5780,0
|
|
20231213,131700,18951670,5780,5780,5780,5780,0
|
|
20231213,131600,18951670,5780,5780,5780,5780,9
|
|
20231213,131500,18899650,5780,5780,5780,5780,0
|
|
20231213,131400,18899650,5780,5780,5780,5780,0
|
|
20231213,131300,18899650,5780,5780,5780,5780,0
|
|
20231213,131200,18899650,5780,5780,5780,5780,0
|
|
20231213,131100,18899650,5780,5780,5780,5780,0
|
|
20231213,131000,18899650,5780,5780,5780,5780,0
|
|
20231213,130900,18899650,5780,5780,5780,5780,0
|
|
20231213,130800,18899650,5780,5780,5780,5780,0
|
|
20231213,130700,18899650,5780,5780,5780,5780,0
|
|
20231213,130600,18899650,5780,5780,5780,5780,0
|
|
20231213,130500,18899650,5780,5780,5780,5780,0
|
|
20231213,130400,18899650,5780,5780,5780,5780,0
|
|
20231213,130300,18899650,5780,5760,5780,5760,9
|
|
20231213,130200,18847770,5760,5760,5760,5760,0
|
|
20231213,130100,18847770,5760,5760,5760,5760,0
|
|
20231213,130000,18847770,5760,5760,5760,5760,0
|
|
20231213,125900,18847770,5760,5760,5760,5760,0
|
|
20231213,125800,18847770,5760,5760,5760,5760,0
|
|
20231213,125700,18847770,5760,5760,5760,5760,0
|
|
20231213,125600,18847770,5760,5760,5760,5760,0
|
|
20231213,125500,18847770,5760,5760,5760,5760,0
|
|
20231213,125400,18847770,5760,5750,5760,5750,369
|
|
20231213,125300,16725220,5730,5730,5730,5730,0
|
|
20231213,125200,16725220,5730,5730,5730,5730,0
|
|
20231213,125100,16725220,5730,5730,5730,5730,0
|
|
20231213,125000,16725220,5730,5750,5750,5730,29
|
|
20231213,124900,16558860,5730,5730,5730,5730,0
|
|
20231213,124800,16558860,5730,5730,5730,5730,0
|
|
20231213,124700,16558860,5730,5730,5730,5730,0
|
|
20231213,124600,16558860,5730,5730,5730,5730,0
|
|
20231213,124500,16558860,5730,5740,5740,5730,3
|
|
20231213,124400,16541660,5750,5750,5750,5750,0
|
|
20231213,124300,16541660,5750,5740,5750,5730,164
|
|
20231213,124200,15601840,5750,5750,5750,5750,0
|
|
20231213,124100,15601840,5750,5750,5750,5750,0
|
|
20231213,124000,15601840,5750,5750,5750,5750,0
|
|
20231213,123900,15601840,5750,5750,5750,5750,4
|
|
20231213,123800,15578840,5750,5750,5750,5750,0
|
|
20231213,123700,15578840,5750,5750,5750,5750,9
|
|
20231213,123600,15527090,5750,5750,5750,5750,0
|
|
20231213,123500,15527090,5750,5750,5750,5750,0
|
|
20231213,123400,15527090,5750,5750,5750,5750,0
|
|
20231213,123300,15527090,5750,5750,5750,5750,0
|
|
20231213,123200,15527090,5750,5750,5750,5750,0
|
|
20231213,123100,15527090,5750,5750,5750,5750,0
|
|
20231213,123000,15527090,5750,5750,5750,5750,1
|
|
20231213,122900,15521340,5730,5730,5730,5730,0
|
|
20231213,122800,15521340,5730,5730,5730,5730,0
|
|
20231213,122700,15521340,5730,5740,5740,5730,17
|
|
20231213,122600,15423920,5730,5730,5730,5730,0
|
|
20231213,122500,15423920,5730,5740,5740,5730,4
|
|
20231213,122400,15400970,5750,5750,5750,5750,9
|
|
20231213,122300,15349220,5750,5750,5750,5750,0
|
|
20231213,122200,15349220,5750,5750,5750,5750,0
|
|
20231213,122100,15349220,5750,5750,5750,5750,5
|
|
20231213,122000,15320470,5750,5750,5750,5750,0
|
|
20231213,121900,15320470,5750,5750,5750,5750,0
|
|
20231213,121800,15320470,5750,5750,5750,5750,0
|
|
20231213,121700,15320470,5750,5750,5750,5750,3
|
|
20231213,121600,15303220,5730,5730,5730,5730,108
|
|
20231213,121500,14684380,5740,5740,5740,5740,271
|
|
20231213,121400,13128840,5750,5750,5750,5750,0
|
|
20231213,121300,13128840,5750,5750,5750,5750,0
|
|
20231213,121200,13128840,5750,5750,5750,5750,0
|
|
20231213,121100,13128840,5750,5750,5750,5750,10
|
|
20231213,121000,13071340,5750,5750,5750,5750,0
|
|
20231213,120900,13071340,5750,5750,5750,5750,0
|
|
20231213,120800,13071340,5750,5760,5760,5750,689
|
|
20231213,120700,9107400,5780,5780,5780,5780,0
|
|
20231213,120600,9107400,5780,5780,5780,5780,0
|
|
20231213,120500,9107400,5780,5780,5780,5780,0
|
|
20231213,120400,9107400,5780,5780,5780,5780,0
|
|
20231213,120300,9107400,5780,5780,5780,5780,0
|
|
20231213,120200,9107400,5780,5780,5780,5780,0
|
|
20231213,120100,9107400,5780,5780,5780,5780,0
|
|
20231213,120000,9107400,5780,5780,5780,5780,0
|
|
20231213,115900,9107400,5780,5780,5780,5780,0
|
|
20231213,115800,9107400,5780,5780,5780,5780,10
|
|
20231213,115700,9049600,5780,5780,5780,5780,0
|
|
20231213,115600,9049600,5780,5780,5780,5780,0
|
|
20231213,115500,9049600,5780,5780,5780,5780,0
|
|
20231213,115400,9049600,5780,5780,5780,5780,0
|
|
20231213,115300,9049600,5780,5780,5780,5780,0
|
|
20231213,115200,9049600,5780,5780,5780,5780,0
|
|
20231213,115100,9049600,5780,5780,5780,5780,0
|
|
20231213,115000,9049600,5780,5780,5780,5780,0
|
|
20231213,114900,9049600,5780,5780,5780,5780,0
|
|
20231213,114800,9049600,5780,5780,5780,5780,0
|
|
20231213,114700,9049600,5780,5780,5780,5780,0
|
|
20231213,114600,9049600,5780,5780,5780,5780,0
|
|
20231213,114500,9049600,5780,5780,5780,5780,10
|
|
20231213,114400,8991800,5780,5780,5780,5780,0
|
|
20231213,114300,8991800,5780,5780,5780,5780,0
|
|
20231213,114200,8991800,5780,5780,5780,5780,0
|
|
20231213,114100,8991800,5780,5780,5780,5780,0
|
|
20231213,114000,8991800,5780,5780,5780,5780,0
|
|
20231213,113900,8991800,5780,5780,5780,5780,0
|
|
20231213,113800,8991800,5780,5780,5780,5780,0
|
|
20231213,113700,8991800,5780,5780,5780,5780,0
|
|
20231213,113600,8991800,5780,5780,5780,5780,0
|
|
20231213,113500,8991800,5780,5780,5780,5780,0
|
|
20231213,113400,8991800,5780,5780,5780,5780,0
|
|
20231213,113300,8991800,5780,5780,5780,5780,0
|
|
20231213,113200,8991800,5780,5780,5780,5780,10
|
|
20231213,113100,8934000,5780,5780,5780,5780,0
|
|
20231213,113000,8934000,5780,5780,5780,5780,0
|
|
20231213,112900,8934000,5780,5780,5780,5780,0
|
|
20231213,112800,8934000,5780,5780,5780,5780,0
|
|
20231213,112700,8934000,5780,5780,5780,5780,0
|
|
20231213,112600,8934000,5780,5780,5780,5780,0
|
|
20231213,112500,8934000,5780,5780,5780,5780,0
|
|
20231213,112400,8934000,5780,5780,5780,5780,0
|
|
20231213,112300,8934000,5780,5780,5780,5780,0
|
|
20231213,112200,8934000,5780,5780,5780,5780,0
|
|
20231213,112100,8934000,5780,5780,5780,5780,0
|
|
20231213,112000,8934000,5780,5780,5780,5780,5
|
|
20231213,111900,8905100,5780,5780,5780,5780,10
|
|
20231213,111800,8847300,5760,5760,5760,5760,1
|
|
20231213,111700,8841540,5760,5760,5760,5760,24
|
|
20231213,111600,8703300,5760,5760,5760,5760,3
|
|
20231213,111500,8686020,5760,5760,5760,5760,2
|
|
20231213,111400,8674500,5760,5760,5760,5760,5
|
|
20231213,111300,8645700,5760,5760,5760,5760,9
|
|
20231213,111200,8593860,5760,5760,5760,5760,20
|
|
20231213,111100,8478660,5760,5760,5760,5760,0
|
|
20231213,111000,8478660,5760,5760,5760,5760,0
|
|
20231213,110900,8478660,5760,5760,5760,5760,0
|
|
20231213,110800,8478660,5760,5760,5760,5760,0
|
|
20231213,110700,8478660,5760,5760,5760,5760,0
|
|
20231213,110600,8478660,5760,5760,5760,5760,10
|
|
20231213,110500,8421060,5760,5760,5760,5760,1
|
|
20231213,110400,8415300,5750,5750,5750,5750,0
|
|
20231213,110300,8415300,5750,5750,5750,5750,0
|
|
20231213,110200,8415300,5750,5750,5750,5750,0
|
|
20231213,110100,8415300,5750,5750,5750,5750,8
|
|
20231213,110000,8369300,5750,5750,5750,5750,0
|
|
20231213,105900,8369300,5750,5750,5750,5750,57
|
|
20231213,105800,8041550,5780,5780,5780,5780,0
|
|
20231213,105700,8041550,5780,5780,5780,5780,0
|
|
20231213,105600,8041550,5780,5780,5780,5780,0
|
|
20231213,105500,8041550,5780,5780,5780,5780,0
|
|
20231213,105400,8041550,5780,5780,5780,5780,0
|
|
20231213,105300,8041550,5780,5770,5780,5770,10
|
|
20231213,105200,7983810,5760,5760,5760,5760,0
|
|
20231213,105100,7983810,5760,5760,5760,5760,0
|
|
20231213,105000,7983810,5760,5760,5760,5760,0
|
|
20231213,104900,7983810,5760,5760,5770,5760,4
|
|
20231213,104800,7960760,5750,5750,5750,5750,14
|
|
20231213,104700,7880260,5750,5750,5750,5750,30
|
|
20231213,104600,7707760,5750,5750,5750,5750,68
|
|
20231213,104500,7316760,5750,5750,5750,5750,0
|
|
20231213,104400,7316760,5750,5750,5750,5750,0
|
|
20231213,104300,7316760,5750,5750,5750,5750,0
|
|
20231213,104200,7316760,5750,5750,5750,5750,50
|
|
20231213,104100,7029260,5760,5760,5760,5760,0
|
|
20231213,104000,7029260,5760,5760,5760,5760,0
|
|
20231213,103900,7029260,5760,5760,5760,5760,0
|
|
20231213,103800,7029260,5760,5760,5760,5760,0
|
|
20231213,103700,7029260,5760,5760,5760,5760,0
|
|
20231213,103600,7029260,5760,5760,5760,5760,0
|
|
20231213,103500,7029260,5760,5760,5760,5760,0
|
|
20231213,103400,7029260,5760,5760,5760,5760,0
|
|
20231213,103300,7029260,5760,5760,5760,5760,0
|
|
20231213,103200,7029260,5760,5760,5760,5760,0
|
|
20231213,103100,7029260,5760,5760,5760,5760,0
|
|
20231213,103000,7029260,5760,5760,5760,5760,0
|
|
20231213,102900,7029260,5760,5760,5760,5760,0
|
|
20231213,102800,7029260,5760,5760,5760,5760,0
|
|
20231213,102700,7029260,5760,5760,5760,5760,1
|
|
20231213,102600,7023500,5750,5750,5750,5750,0
|
|
20231213,102500,7023500,5750,5750,5750,5750,0
|
|
20231213,102400,7023500,5750,5750,5750,5750,0
|
|
20231213,102300,7023500,5750,5750,5750,5750,0
|
|
20231213,102200,7023500,5750,5750,5750,5750,0
|
|
20231213,102100,7023500,5750,5750,5750,5750,33
|
|
20231213,102000,6833750,5750,5750,5750,5750,0
|
|
20231213,101900,6833750,5750,5750,5750,5750,17
|
|
20231213,101800,6736000,5780,5780,5780,5780,0
|
|
20231213,101700,6736000,5780,5780,5780,5780,0
|
|
20231213,101600,6736000,5780,5780,5780,5780,1
|
|
20231213,101500,6730220,5750,5750,5750,5750,2
|
|
20231213,101400,6718720,5750,5750,5750,5750,0
|
|
20231213,101300,6718720,5750,5750,5750,5750,0
|
|
20231213,101200,6718720,5750,5750,5750,5750,0
|
|
20231213,101100,6718720,5750,5750,5750,5750,0
|
|
20231213,101000,6718720,5750,5750,5750,5750,0
|
|
20231213,100900,6718720,5750,5750,5750,5750,0
|
|
20231213,100800,6718720,5750,5750,5750,5750,0
|
|
20231213,100700,6718720,5750,5750,5750,5750,0
|
|
20231213,100600,6718720,5750,5750,5750,5750,0
|
|
20231213,100500,6718720,5750,5750,5750,5750,0
|
|
20231213,100400,6718720,5750,5750,5750,5750,11
|
|
20231213,100300,6655470,5740,5740,5740,5740,0
|
|
20231213,100200,6655470,5740,5740,5740,5740,0
|
|
20231213,100100,6655470,5740,5740,5740,5740,0
|
|
20231213,100000,6655470,5740,5740,5740,5740,0
|
|
20231213,095900,6655470,5740,5740,5740,5740,0
|
|
20231213,095800,6655470,5740,5740,5740,5740,0
|
|
20231213,095700,6655470,5740,5740,5740,5740,0
|
|
20231213,095600,6655470,5740,5760,5760,5740,61
|
|
20231213,095500,6304410,5760,5760,5760,5760,0
|
|
20231213,095400,6304410,5760,5760,5760,5760,0
|
|
20231213,095300,6304410,5760,5760,5760,5760,0
|
|
20231213,095200,6304410,5760,5760,5760,5760,0
|
|
20231213,095100,6304410,5760,5760,5760,5760,0
|
|
20231213,095000,6304410,5760,5760,5760,5760,0
|
|
20231213,094900,6304410,5760,5760,5760,5760,0
|
|
20231213,094800,6304410,5760,5760,5760,5760,0
|
|
20231213,094700,6304410,5760,5760,5760,5760,0
|
|
20231213,094600,6304410,5760,5750,5760,5750,76
|
|
20231213,094500,5866700,5760,5760,5760,5760,29
|
|
20231213,094400,5699660,5760,5760,5760,5760,0
|
|
20231213,094300,5699660,5760,5760,5760,5760,1
|
|
20231213,094200,5693900,5770,5770,5770,5770,0
|
|
20231213,094100,5693900,5770,5770,5770,5770,0
|
|
20231213,094000,5693900,5770,5770,5770,5770,0
|
|
20231213,093900,5693900,5770,5770,5770,5770,1
|
|
20231213,093800,5688130,5770,5770,5770,5770,0
|
|
20231213,093700,5688130,5770,5780,5780,5770,14
|
|
20231213,093600,5607340,5780,5780,5780,5780,0
|
|
20231213,093500,5607340,5780,5780,5780,5780,0
|
|
20231213,093400,5607340,5780,5780,5780,5780,0
|
|
20231213,093300,5607340,5780,5780,5780,5780,0
|
|
20231213,093200,5607340,5780,5780,5780,5780,0
|
|
20231213,093100,5607340,5780,5780,5780,5780,0
|
|
20231213,093000,5607340,5780,5780,5780,5780,24
|
|
20231213,092900,5468620,5780,5780,5780,5780,0
|
|
20231213,092800,5468620,5780,5780,5780,5780,6
|
|
20231213,092700,5433940,5780,5780,5780,5780,0
|
|
20231213,092600,5433940,5780,5780,5780,5780,0
|
|
20231213,092500,5433940,5780,5780,5780,5780,50
|
|
20231213,092400,5144940,5740,5740,5740,5740,0
|
|
20231213,092300,5144940,5740,5740,5740,5740,0
|
|
20231213,092200,5144940,5740,5740,5740,5740,0
|
|
20231213,092100,5144940,5740,5740,5740,5740,0
|
|
20231213,092000,5144940,5740,5740,5740,5740,0
|
|
20231213,091900,5144940,5740,5740,5740,5740,0
|
|
20231213,091800,5144940,5740,5810,5810,5740,332
|
|
20231213,091700,3230770,5820,5820,5820,5820,10
|
|
20231213,091600,3172570,5820,5820,5820,5820,0
|
|
20231213,091500,3172570,5820,5820,5820,5820,0
|
|
20231213,091400,3172570,5820,5820,5820,5820,0
|
|
20231213,091300,3172570,5820,5820,5820,5820,0
|
|
20231213,091200,3172570,5820,5820,5820,5820,10
|
|
20231213,091100,3114370,5800,5850,5850,5800,300
|
|
20231213,091000,1366300,5850,5850,5850,5850,0
|
|
20231213,090900,1366300,5850,5850,5850,5850,0
|
|
20231213,090800,1366300,5850,5850,5850,5850,51
|
|
20231213,090700,1067950,5860,5860,5860,5860,0
|
|
20231213,090600,1067950,5860,5860,5860,5860,0
|
|
20231213,090500,1067950,5860,5860,5860,5860,0
|
|
20231213,090400,1067950,5860,5860,5860,5860,0
|
|
20231213,090300,1067950,5860,5860,5860,5860,21
|
|
20231213,090200,944890,5860,5860,5860,5860,3
|
|
20231213,090100,927310,5850,5860,5860,5850,7
|
|
20231213,090000,886310,5860,5870,5870,5860,151
|