691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,202800,50085150,5680,5680,5680,5680,765
|
|
20231214,202700,50085150,5680,5680,5680,5680,0
|
|
20231214,202600,50085150,5680,5680,5680,5680,0
|
|
20231214,202500,50085150,5680,5680,5680,5680,0
|
|
20231214,202400,50085150,5680,5680,5680,5680,0
|
|
20231214,202300,50085150,5680,5680,5680,5680,0
|
|
20231214,202200,50085150,5680,5680,5680,5680,0
|
|
20231214,202100,50085150,5680,5680,5680,5680,0
|
|
20231214,202000,50085150,5680,5680,5680,5680,0
|
|
20231214,201900,50085150,5680,5680,5680,5680,0
|
|
20231214,201800,50085150,5680,5680,5680,5680,0
|
|
20231214,201700,50085150,5680,5680,5680,5680,0
|
|
20231214,201600,50085150,5680,5680,5680,5680,0
|
|
20231214,201500,50085150,5680,5680,5680,5680,0
|
|
20231214,201400,50085150,5680,5680,5680,5680,0
|
|
20231214,201300,50085150,5680,5680,5680,5680,0
|
|
20231214,201200,50085150,5680,5680,5680,5680,0
|
|
20231214,201100,50085150,5680,5680,5680,5680,0
|
|
20231214,201000,50085150,5680,5680,5680,5680,0
|
|
20231214,200900,50085150,5680,5680,5680,5680,0
|
|
20231214,200800,50085150,5680,5680,5680,5680,0
|
|
20231214,200700,50085150,5680,5680,5680,5680,0
|
|
20231214,200600,50085150,5680,5680,5680,5680,0
|
|
20231214,200500,50085150,5680,5680,5680,5680,0
|
|
20231214,200400,50085150,5680,5680,5680,5680,0
|
|
20231214,200300,50085150,5680,5680,5680,5680,0
|
|
20231214,200200,50085150,5680,5680,5680,5680,0
|
|
20231214,200100,50085150,5680,5680,5680,5680,0
|
|
20231214,200000,50085150,5680,5680,5680,5680,0
|
|
20231214,195900,50085150,5680,5680,5680,5680,0
|
|
20231214,195800,50085150,5680,5680,5680,5680,765
|
|
20231214,195700,50085150,5680,5680,5680,5680,0
|
|
20231214,195600,50085150,5680,5680,5680,5680,0
|
|
20231214,195500,50085150,5680,5680,5680,5680,0
|
|
20231214,195400,50085150,5680,5680,5680,5680,0
|
|
20231214,195300,50085150,5680,5680,5680,5680,0
|
|
20231214,195200,50085150,5680,5680,5680,5680,0
|
|
20231214,195100,50085150,5680,5680,5680,5680,0
|
|
20231214,195000,50085150,5680,5680,5680,5680,0
|
|
20231214,194900,50085150,5680,5680,5680,5680,0
|
|
20231214,194800,50085150,5680,5680,5680,5680,0
|
|
20231214,194700,50085150,5680,5680,5680,5680,0
|
|
20231214,194600,50085150,5680,5680,5680,5680,0
|
|
20231214,194500,50085150,5680,5680,5680,5680,0
|
|
20231214,194400,50085150,5680,5680,5680,5680,0
|
|
20231214,194300,50085150,5680,5680,5680,5680,0
|
|
20231214,194200,50085150,5680,5680,5680,5680,0
|
|
20231214,194100,50085150,5680,5680,5680,5680,0
|
|
20231214,194000,50085150,5680,5680,5680,5680,0
|
|
20231214,193900,50085150,5680,5680,5680,5680,0
|
|
20231214,193800,50085150,5680,5680,5680,5680,0
|
|
20231214,193700,50085150,5680,5680,5680,5680,0
|
|
20231214,193600,50085150,5680,5680,5680,5680,0
|
|
20231214,193500,50085150,5680,5680,5680,5680,0
|
|
20231214,193400,50085150,5680,5680,5680,5680,0
|
|
20231214,193300,50085150,5680,5680,5680,5680,0
|
|
20231214,193200,50085150,5680,5680,5680,5680,0
|
|
20231214,193100,50085150,5680,5680,5680,5680,0
|
|
20231214,193000,50085150,5680,5680,5680,5680,0
|
|
20231214,192900,50085150,5680,5680,5680,5680,0
|
|
20231214,192800,50085150,5680,5680,5680,5680,765
|
|
20231214,192700,50085150,5680,5680,5680,5680,0
|
|
20231214,192600,50085150,5680,5680,5680,5680,0
|
|
20231214,192500,50085150,5680,5680,5680,5680,0
|
|
20231214,192400,50085150,5680,5680,5680,5680,0
|
|
20231214,192300,50085150,5680,5680,5680,5680,0
|
|
20231214,192200,50085150,5680,5680,5680,5680,0
|
|
20231214,192100,50085150,5680,5680,5680,5680,0
|
|
20231214,192000,50085150,5680,5680,5680,5680,0
|
|
20231214,191900,50085150,5680,5680,5680,5680,0
|
|
20231214,191800,50085150,5680,5680,5680,5680,0
|
|
20231214,191700,50085150,5680,5680,5680,5680,0
|
|
20231214,191600,50085150,5680,5680,5680,5680,0
|
|
20231214,191500,50085150,5680,5680,5680,5680,0
|
|
20231214,191400,50085150,5680,5680,5680,5680,0
|
|
20231214,191300,50085150,5680,5680,5680,5680,0
|
|
20231214,191200,50085150,5680,5680,5680,5680,0
|
|
20231214,191100,50085150,5680,5680,5680,5680,0
|
|
20231214,191000,50085150,5680,5680,5680,5680,0
|
|
20231214,190900,50085150,5680,5680,5680,5680,0
|
|
20231214,190800,50085150,5680,5680,5680,5680,0
|
|
20231214,190700,50085150,5680,5680,5680,5680,0
|
|
20231214,190600,50085150,5680,5680,5680,5680,0
|
|
20231214,190500,50085150,5680,5680,5680,5680,0
|
|
20231214,190400,50085150,5680,5680,5680,5680,0
|
|
20231214,190300,50085150,5680,5680,5680,5680,0
|
|
20231214,190200,50085150,5680,5680,5680,5680,0
|
|
20231214,190100,50085150,5680,5680,5680,5680,0
|
|
20231214,190000,50085150,5680,5680,5680,5680,0
|
|
20231214,185900,50085150,5680,5680,5680,5680,0
|
|
20231214,185800,50085150,5680,5680,5680,5680,765
|
|
20231214,185700,50085150,5680,5680,5680,5680,0
|
|
20231214,185600,50085150,5680,5680,5680,5680,0
|
|
20231214,185500,50085150,5680,5680,5680,5680,0
|
|
20231214,185400,50085150,5680,5680,5680,5680,0
|
|
20231214,185300,50085150,5680,5680,5680,5680,0
|
|
20231214,185200,50085150,5680,5680,5680,5680,0
|
|
20231214,185100,50085150,5680,5680,5680,5680,0
|
|
20231214,185000,50085150,5680,5680,5680,5680,0
|
|
20231214,184900,50085150,5680,5680,5680,5680,0
|
|
20231214,184800,50085150,5680,5680,5680,5680,0
|
|
20231214,184700,50085150,5680,5680,5680,5680,0
|
|
20231214,184600,50085150,5680,5680,5680,5680,0
|
|
20231214,184500,50085150,5680,5680,5680,5680,0
|
|
20231214,184400,50085150,5680,5680,5680,5680,0
|
|
20231214,184300,50085150,5680,5680,5680,5680,0
|
|
20231214,184200,50085150,5680,5680,5680,5680,0
|
|
20231214,184100,50085150,5680,5680,5680,5680,0
|
|
20231214,184000,50085150,5680,5680,5680,5680,0
|
|
20231214,183900,50085150,5680,5680,5680,5680,0
|
|
20231214,183800,50085150,5680,5680,5680,5680,0
|
|
20231214,183700,50085150,5680,5680,5680,5680,0
|
|
20231214,183600,50085150,5680,5680,5680,5680,0
|
|
20231214,183500,50085150,5680,5680,5680,5680,0
|
|
20231214,183400,50085150,5680,5680,5680,5680,0
|
|
20231214,183300,50085150,5680,5680,5680,5680,0
|
|
20231214,183200,50085150,5680,5680,5680,5680,0
|
|
20231214,183100,50085150,5680,5680,5680,5680,0
|
|
20231214,183000,50085150,5680,5680,5680,5680,0
|
|
20231214,182900,50085150,5680,5680,5680,5680,0
|
|
20231214,182800,50085150,5680,5680,5680,5680,765
|
|
20231214,182700,50085150,5680,5680,5680,5680,0
|
|
20231214,182600,50085150,5680,5680,5680,5680,0
|
|
20231214,182500,50085150,5680,5680,5680,5680,0
|
|
20231214,182400,50085150,5680,5680,5680,5680,0
|
|
20231214,182300,50085150,5680,5680,5680,5680,0
|
|
20231214,182200,50085150,5680,5680,5680,5680,0
|
|
20231214,182100,50085150,5680,5680,5680,5680,0
|
|
20231214,182000,50085150,5680,5680,5680,5680,0
|
|
20231214,181900,50085150,5680,5680,5680,5680,0
|
|
20231214,181800,50085150,5680,5680,5680,5680,0
|
|
20231214,181700,50085150,5680,5680,5680,5680,0
|
|
20231214,181600,50085150,5680,5680,5680,5680,0
|
|
20231214,181500,50085150,5680,5680,5680,5680,0
|
|
20231214,181400,50085150,5680,5680,5680,5680,0
|
|
20231214,181300,50085150,5680,5680,5680,5680,0
|
|
20231214,181200,50085150,5680,5680,5680,5680,0
|
|
20231214,181100,50085150,5680,5680,5680,5680,0
|
|
20231214,181000,50085150,5680,5680,5680,5680,0
|
|
20231214,180900,50085150,5680,5680,5680,5680,0
|
|
20231214,180800,50085150,5680,5680,5680,5680,0
|
|
20231214,180700,50085150,5680,5680,5680,5680,0
|
|
20231214,180600,50085150,5680,5680,5680,5680,0
|
|
20231214,180500,50085150,5680,5680,5680,5680,0
|
|
20231214,180400,50085150,5680,5680,5680,5680,0
|
|
20231214,180300,50085150,5680,5680,5680,5680,0
|
|
20231214,180200,50085150,5680,5680,5680,5680,0
|
|
20231214,180100,50085150,5680,5680,5680,5680,0
|
|
20231214,180000,50085150,5680,5680,5680,5680,0
|
|
20231214,175900,50085150,5680,5680,5680,5680,0
|
|
20231214,175800,50085150,5680,5680,5680,5680,765
|
|
20231214,175700,50085150,5680,5680,5680,5680,0
|
|
20231214,175600,50085150,5680,5680,5680,5680,0
|
|
20231214,175500,50085150,5680,5680,5680,5680,0
|
|
20231214,175400,50085150,5680,5680,5680,5680,0
|
|
20231214,175300,50085150,5680,5680,5680,5680,0
|
|
20231214,175200,50085150,5680,5680,5680,5680,0
|
|
20231214,175100,50085150,5680,5680,5680,5680,0
|
|
20231214,175000,50085150,5680,5680,5680,5680,0
|
|
20231214,174900,50085150,5680,5680,5680,5680,0
|
|
20231214,174800,50085150,5680,5680,5680,5680,0
|
|
20231214,174700,50085150,5680,5680,5680,5680,0
|
|
20231214,174600,50085150,5680,5680,5680,5680,0
|
|
20231214,174500,50085150,5680,5680,5680,5680,0
|
|
20231214,174400,50085150,5680,5680,5680,5680,0
|
|
20231214,174300,50085150,5680,5680,5680,5680,0
|
|
20231214,174200,50085150,5680,5680,5680,5680,0
|
|
20231214,174100,50085150,5680,5680,5680,5680,0
|
|
20231214,174000,50085150,5680,5680,5680,5680,0
|
|
20231214,173900,50085150,5680,5680,5680,5680,0
|
|
20231214,173800,50085150,5680,5680,5680,5680,0
|
|
20231214,173700,50085150,5680,5680,5680,5680,0
|
|
20231214,173600,50085150,5680,5680,5680,5680,0
|
|
20231214,173500,50085150,5680,5680,5680,5680,0
|
|
20231214,173400,50085150,5680,5680,5680,5680,0
|
|
20231214,173300,50085150,5680,5680,5680,5680,0
|
|
20231214,173200,50085150,5680,5680,5680,5680,0
|
|
20231214,173100,50085150,5680,5680,5680,5680,0
|
|
20231214,173000,50085150,5680,5680,5680,5680,0
|
|
20231214,172900,50085150,5680,5680,5680,5680,0
|
|
20231214,172800,50085150,5680,5680,5680,5680,765
|
|
20231214,172700,50085150,5680,5680,5680,5680,0
|
|
20231214,172600,50085150,5680,5680,5680,5680,0
|
|
20231214,172500,50085150,5680,5680,5680,5680,0
|
|
20231214,172400,50085150,5680,5680,5680,5680,0
|
|
20231214,172300,50085150,5680,5680,5680,5680,0
|
|
20231214,172200,50085150,5680,5680,5680,5680,0
|
|
20231214,172100,50085150,5680,5680,5680,5680,0
|
|
20231214,172000,50085150,5680,5680,5680,5680,0
|
|
20231214,171900,50085150,5680,5680,5680,5680,0
|
|
20231214,171800,50085150,5680,5680,5680,5680,0
|
|
20231214,171700,50085150,5680,5680,5680,5680,0
|
|
20231214,171600,50085150,5680,5680,5680,5680,0
|
|
20231214,171500,50085150,5680,5680,5680,5680,0
|
|
20231214,171400,50085150,5680,5680,5680,5680,0
|
|
20231214,171300,50085150,5680,5680,5680,5680,0
|
|
20231214,171200,50085150,5680,5680,5680,5680,0
|
|
20231214,171100,50085150,5680,5680,5680,5680,0
|
|
20231214,171000,50085150,5680,5680,5680,5680,0
|
|
20231214,170900,50085150,5680,5680,5680,5680,0
|
|
20231214,170800,50085150,5680,5680,5680,5680,0
|
|
20231214,170700,50085150,5680,5680,5680,5680,0
|
|
20231214,170600,50085150,5680,5680,5680,5680,0
|
|
20231214,170500,50085150,5680,5680,5680,5680,0
|
|
20231214,170400,50085150,5680,5680,5680,5680,0
|
|
20231214,170300,50085150,5680,5680,5680,5680,0
|
|
20231214,170200,50085150,5680,5680,5680,5680,0
|
|
20231214,170100,50085150,5680,5680,5680,5680,0
|
|
20231214,170000,50085150,5680,5680,5680,5680,0
|
|
20231214,165900,50085150,5680,5680,5680,5680,0
|
|
20231214,165800,50085150,5680,5680,5680,5680,765
|
|
20231214,165700,50085150,5680,5680,5680,5680,0
|
|
20231214,165600,50085150,5680,5680,5680,5680,0
|
|
20231214,165500,50085150,5680,5680,5680,5680,0
|
|
20231214,165400,50085150,5680,5680,5680,5680,0
|
|
20231214,165300,50085150,5680,5680,5680,5680,0
|
|
20231214,165200,50085150,5680,5680,5680,5680,0
|
|
20231214,165100,50085150,5680,5680,5680,5680,0
|
|
20231214,165000,50085150,5680,5680,5680,5680,0
|
|
20231214,164900,50085150,5680,5680,5680,5680,0
|
|
20231214,164800,50085150,5680,5680,5680,5680,0
|
|
20231214,164700,50085150,5680,5680,5680,5680,0
|
|
20231214,164600,50085150,5680,5680,5680,5680,0
|
|
20231214,164500,50085150,5680,5680,5680,5680,0
|
|
20231214,164400,50085150,5680,5680,5680,5680,0
|
|
20231214,164300,50085150,5680,5680,5680,5680,0
|
|
20231214,164200,50085150,5680,5680,5680,5680,0
|
|
20231214,164100,50085150,5680,5680,5680,5680,0
|
|
20231214,164000,50085150,5680,5680,5680,5680,0
|
|
20231214,163900,50085150,5680,5680,5680,5680,0
|
|
20231214,163800,50085150,5680,5680,5680,5680,0
|
|
20231214,163700,50085150,5680,5680,5680,5680,0
|
|
20231214,163600,50085150,5680,5680,5680,5680,0
|
|
20231214,163500,50085150,5680,5680,5680,5680,0
|
|
20231214,163400,50085150,5680,5680,5680,5680,0
|
|
20231214,163300,50085150,5680,5680,5680,5680,0
|
|
20231214,163200,50085150,5680,5680,5680,5680,0
|
|
20231214,163100,50085150,5680,5680,5680,5680,0
|
|
20231214,163000,50085150,5680,5680,5680,5680,0
|
|
20231214,162900,50085150,5680,5680,5680,5680,0
|
|
20231214,162800,50085150,5680,5680,5680,5680,765
|
|
20231214,162700,50085150,5680,5680,5680,5680,0
|
|
20231214,162600,50085150,5680,5680,5680,5680,0
|
|
20231214,162500,50085150,5680,5680,5680,5680,0
|
|
20231214,162400,50085150,5680,5680,5680,5680,0
|
|
20231214,162300,50085150,5680,5680,5680,5680,0
|
|
20231214,162200,50085150,5680,5680,5680,5680,0
|
|
20231214,162100,50085150,5680,5680,5680,5680,0
|
|
20231214,162000,50085150,5680,5680,5680,5680,0
|
|
20231214,161900,50085150,5680,5680,5680,5680,0
|
|
20231214,161800,50085150,5680,5680,5680,5680,0
|
|
20231214,161700,50085150,5680,5680,5680,5680,0
|
|
20231214,161600,50085150,5680,5680,5680,5680,0
|
|
20231214,161500,50085150,5680,5680,5680,5680,0
|
|
20231214,161400,50085150,5680,5680,5680,5680,0
|
|
20231214,161300,50085150,5680,5680,5680,5680,0
|
|
20231214,161200,50085150,5680,5680,5680,5680,0
|
|
20231214,161100,50085150,5680,5680,5680,5680,0
|
|
20231214,161000,50085150,5680,5680,5680,5680,0
|
|
20231214,160900,50085150,5680,5680,5680,5680,0
|
|
20231214,160800,50085150,5680,5680,5680,5680,0
|
|
20231214,160700,50085150,5680,5680,5680,5680,0
|
|
20231214,160600,50085150,5680,5680,5680,5680,0
|
|
20231214,160500,50085150,5680,5680,5680,5680,0
|
|
20231214,160400,50085150,5680,5680,5680,5680,0
|
|
20231214,160300,50085150,5680,5680,5680,5680,0
|
|
20231214,160200,50085150,5680,5680,5680,5680,0
|
|
20231214,160100,50085150,5680,5680,5680,5680,0
|
|
20231214,160000,50085150,5680,5680,5680,5680,0
|
|
20231214,155900,50085150,5680,5680,5680,5680,0
|
|
20231214,155800,50085150,5680,5680,5680,5680,765
|
|
20231214,155700,50085150,5680,5680,5680,5680,0
|
|
20231214,155600,50085150,5680,5680,5680,5680,0
|
|
20231214,155500,50085150,5680,5680,5680,5680,0
|
|
20231214,155400,50085150,5680,5680,5680,5680,0
|
|
20231214,155300,50085150,5680,5680,5680,5680,0
|
|
20231214,155200,50085150,5680,5680,5680,5680,0
|
|
20231214,155100,50085150,5680,5680,5680,5680,0
|
|
20231214,155000,50085150,5680,5680,5680,5680,0
|
|
20231214,154900,50085150,5680,5680,5680,5680,0
|
|
20231214,154800,50085150,5680,5680,5680,5680,0
|
|
20231214,154700,50085150,5680,5680,5680,5680,0
|
|
20231214,154600,50085150,5680,5680,5680,5680,0
|
|
20231214,154500,50085150,5680,5680,5680,5680,0
|
|
20231214,154400,50085150,5680,5680,5680,5680,0
|
|
20231214,154300,50085150,5680,5680,5680,5680,0
|
|
20231214,154200,50085150,5680,5680,5680,5680,0
|
|
20231214,154100,50085150,5680,5680,5680,5680,0
|
|
20231214,154000,50085150,5680,5680,5680,5680,0
|
|
20231214,153900,50085150,5680,5680,5680,5680,0
|
|
20231214,153800,50085150,5680,5680,5680,5680,0
|
|
20231214,153700,50085150,5680,5680,5680,5680,0
|
|
20231214,153600,50085150,5680,5680,5680,5680,0
|
|
20231214,153500,50085150,5680,5680,5680,5680,0
|
|
20231214,153400,50085150,5680,5680,5680,5680,0
|
|
20231214,153300,50085150,5680,5680,5680,5680,0
|
|
20231214,153200,50085150,5680,5680,5680,5680,0
|
|
20231214,153100,50085150,5680,5680,5680,5680,0
|
|
20231214,153000,50085150,5680,5680,5680,5680,765
|
|
20231214,152900,45739950,5670,5670,5670,5670,0
|
|
20231214,152800,45739950,5670,5670,5670,5670,0
|
|
20231214,152700,45739950,5670,5670,5670,5670,0
|
|
20231214,152600,45739950,5670,5670,5670,5670,0
|
|
20231214,152500,45739950,5670,5670,5670,5670,0
|
|
20231214,152400,45739950,5670,5670,5670,5670,0
|
|
20231214,152300,45739950,5670,5670,5670,5670,0
|
|
20231214,152200,45739950,5670,5670,5670,5670,0
|
|
20231214,152100,45739950,5670,5670,5670,5670,0
|
|
20231214,152000,45739950,5670,5670,5670,5670,0
|
|
20231214,151900,45739950,5670,5670,5670,5670,3
|
|
20231214,151800,45722940,5670,5670,5670,5670,0
|
|
20231214,151700,45722940,5670,5670,5670,5670,0
|
|
20231214,151600,45722940,5670,5670,5670,5670,1
|
|
20231214,151500,45717270,5670,5670,5670,5670,0
|
|
20231214,151400,45717270,5670,5670,5670,5670,0
|
|
20231214,151300,45717270,5670,5670,5670,5670,1
|
|
20231214,151200,45711600,5660,5660,5660,5660,0
|
|
20231214,151100,45711600,5660,5660,5660,5660,0
|
|
20231214,151000,45711600,5660,5660,5660,5660,162
|
|
20231214,150900,44794680,5660,5670,5670,5660,106
|
|
20231214,150800,44193690,5670,5670,5670,5670,0
|
|
20231214,150700,44193690,5670,5670,5670,5670,0
|
|
20231214,150600,44193690,5670,5670,5670,5670,0
|
|
20231214,150500,44193690,5670,5670,5670,5670,0
|
|
20231214,150400,44193690,5670,5670,5670,5670,0
|
|
20231214,150300,44193690,5670,5670,5670,5670,0
|
|
20231214,150200,44193690,5670,5670,5670,5670,0
|
|
20231214,150100,44193690,5670,5670,5670,5670,0
|
|
20231214,150000,44193690,5670,5680,5680,5670,97
|
|
20231214,145900,43643560,5690,5690,5690,5690,0
|
|
20231214,145800,43643560,5690,5690,5690,5690,3
|
|
20231214,145700,43626490,5690,5690,5690,5690,0
|
|
20231214,145600,43626490,5690,5690,5690,5690,0
|
|
20231214,145500,43626490,5690,5680,5690,5680,2
|
|
20231214,145400,43615120,5670,5670,5670,5670,42
|
|
20231214,145300,43376980,5690,5690,5690,5690,0
|
|
20231214,145200,43376980,5690,5690,5690,5690,0
|
|
20231214,145100,43376980,5690,5690,5690,5690,0
|
|
20231214,145000,43376980,5690,5690,5690,5690,1
|
|
20231214,144900,43371290,5670,5670,5670,5670,0
|
|
20231214,144800,43371290,5670,5670,5670,5670,0
|
|
20231214,144700,43371290,5670,5670,5670,5670,1
|
|
20231214,144600,43365620,5690,5690,5690,5690,1
|
|
20231214,144500,43359930,5700,5700,5700,5700,0
|
|
20231214,144400,43359930,5700,5700,5700,5700,0
|
|
20231214,144300,43359930,5700,5700,5700,5700,0
|
|
20231214,144200,43359930,5700,5700,5700,5700,0
|
|
20231214,144100,43359930,5700,5700,5700,5700,0
|
|
20231214,144000,43359930,5700,5700,5700,5700,1
|
|
20231214,143900,43354230,5690,5690,5690,5690,0
|
|
20231214,143800,43354230,5690,5690,5690,5690,0
|
|
20231214,143700,43354230,5690,5690,5690,5690,0
|
|
20231214,143600,43354230,5690,5690,5690,5690,0
|
|
20231214,143500,43354230,5690,5690,5690,5690,0
|
|
20231214,143400,43354230,5690,5690,5690,5690,0
|
|
20231214,143300,43354230,5690,5690,5690,5690,1
|
|
20231214,143200,43348540,5700,5700,5700,5700,0
|
|
20231214,143100,43348540,5700,5700,5700,5700,0
|
|
20231214,143000,43348540,5700,5700,5700,5700,60
|
|
20231214,142900,43006540,5700,5700,5700,5700,0
|
|
20231214,142800,43006540,5700,5700,5700,5700,0
|
|
20231214,142700,43006540,5700,5700,5700,5700,0
|
|
20231214,142600,43006540,5700,5700,5700,5700,0
|
|
20231214,142500,43006540,5700,5700,5700,5700,0
|
|
20231214,142400,43006540,5700,5700,5700,5700,2
|
|
20231214,142300,42995140,5700,5700,5700,5700,0
|
|
20231214,142200,42995140,5700,5700,5700,5700,0
|
|
20231214,142100,42995140,5700,5700,5700,5700,0
|
|
20231214,142000,42995140,5700,5700,5700,5700,1
|
|
20231214,141900,42989440,5700,5700,5700,5700,0
|
|
20231214,141800,42989440,5700,5700,5700,5700,7
|
|
20231214,141700,42949540,5700,5700,5700,5700,0
|
|
20231214,141600,42949540,5700,5700,5700,5700,0
|
|
20231214,141500,42949540,5700,5700,5700,5700,0
|
|
20231214,141400,42949540,5700,5700,5700,5700,0
|
|
20231214,141300,42949540,5700,5670,5700,5650,11
|
|
20231214,141200,42887240,5690,5720,5730,5690,207
|
|
20231214,141100,41707670,5700,5730,5730,5700,83
|
|
20231214,141000,41234440,5740,5750,5750,5720,8
|
|
20231214,140900,41188620,5700,5700,5700,5700,0
|
|
20231214,140800,41188620,5700,5700,5700,5700,21
|
|
20231214,140700,41068920,5700,5700,5700,5700,200
|
|
20231214,140600,39928920,5700,5700,5700,5700,0
|
|
20231214,140500,39928920,5700,5700,5700,5700,0
|
|
20231214,140400,39928920,5700,5700,5700,5700,0
|
|
20231214,140300,39928920,5700,5700,5700,5700,0
|
|
20231214,140200,39928920,5700,5700,5700,5700,1
|
|
20231214,140100,39923220,5700,5700,5700,5700,0
|
|
20231214,140000,39923220,5700,5700,5700,5700,2
|
|
20231214,135900,39911820,5700,5700,5700,5700,0
|
|
20231214,135800,39911820,5700,5700,5700,5700,0
|
|
20231214,135700,39911820,5700,5700,5700,5700,0
|
|
20231214,135600,39911820,5700,5700,5700,5700,1
|
|
20231214,135500,39906120,5660,5660,5660,5660,0
|
|
20231214,135400,39906120,5660,5650,5660,5650,6
|
|
20231214,135300,39872180,5670,5660,5670,5660,3
|
|
20231214,135200,39855190,5650,5680,5680,5650,15
|
|
20231214,135100,39770120,5670,5670,5670,5650,4
|
|
20231214,135000,39747460,5650,5670,5680,5650,6
|
|
20231214,134900,39713460,5650,5720,5730,5640,1097
|
|
20231214,134800,33471360,5700,5780,5780,5700,3500
|
|
20231214,134700,13479500,5800,5800,5800,5800,0
|
|
20231214,134600,13479500,5800,5800,5800,5800,0
|
|
20231214,134500,13479500,5800,5800,5800,5800,0
|
|
20231214,134400,13479500,5800,5800,5800,5800,1
|
|
20231214,134300,13473700,5800,5800,5800,5800,0
|
|
20231214,134200,13473700,5800,5800,5800,5800,0
|
|
20231214,134100,13473700,5800,5800,5800,5800,0
|
|
20231214,134000,13473700,5800,5800,5800,5800,2
|
|
20231214,133900,13462100,5800,5800,5800,5800,0
|
|
20231214,133800,13462100,5800,5800,5800,5800,0
|
|
20231214,133700,13462100,5800,5800,5800,5800,0
|
|
20231214,133600,13462100,5800,5800,5800,5800,0
|
|
20231214,133500,13462100,5800,5800,5800,5800,0
|
|
20231214,133400,13462100,5800,5800,5800,5800,0
|
|
20231214,133300,13462100,5800,5800,5800,5800,0
|
|
20231214,133200,13462100,5800,5800,5800,5800,0
|
|
20231214,133100,13462100,5800,5800,5800,5800,0
|
|
20231214,133000,13462100,5800,5800,5800,5800,2
|
|
20231214,132900,13450500,5800,5800,5800,5800,0
|
|
20231214,132800,13450500,5800,5800,5800,5800,1
|
|
20231214,132700,13444700,5790,5790,5790,5790,0
|
|
20231214,132600,13444700,5790,5790,5790,5790,10
|
|
20231214,132500,13386800,5800,5800,5800,5800,0
|
|
20231214,132400,13386800,5800,5800,5800,5800,0
|
|
20231214,132300,13386800,5800,5800,5800,5800,0
|
|
20231214,132200,13386800,5800,5800,5800,5800,0
|
|
20231214,132100,13386800,5800,5800,5800,5800,0
|
|
20231214,132000,13386800,5800,5800,5800,5800,2
|
|
20231214,131900,13375200,5800,5800,5800,5800,0
|
|
20231214,131800,13375200,5800,5800,5800,5800,0
|
|
20231214,131700,13375200,5800,5800,5800,5800,0
|
|
20231214,131600,13375200,5800,5800,5800,5800,0
|
|
20231214,131500,13375200,5800,5800,5800,5800,0
|
|
20231214,131400,13375200,5800,5800,5800,5800,0
|
|
20231214,131300,13375200,5800,5800,5800,5800,0
|
|
20231214,131200,13375200,5800,5800,5800,5800,0
|
|
20231214,131100,13375200,5800,5800,5800,5800,0
|
|
20231214,131000,13375200,5800,5800,5800,5800,2
|
|
20231214,130900,13363600,5800,5800,5800,5800,0
|
|
20231214,130800,13363600,5800,5800,5800,5800,0
|
|
20231214,130700,13363600,5800,5800,5800,5800,0
|
|
20231214,130600,13363600,5800,5800,5800,5800,0
|
|
20231214,130500,13363600,5800,5800,5800,5800,0
|
|
20231214,130400,13363600,5800,5800,5800,5800,0
|
|
20231214,130300,13363600,5800,5800,5800,5800,0
|
|
20231214,130200,13363600,5800,5800,5800,5800,0
|
|
20231214,130100,13363600,5800,5800,5800,5800,0
|
|
20231214,130000,13363600,5800,5800,5800,5800,2
|
|
20231214,125900,13352000,5800,5800,5800,5800,0
|
|
20231214,125800,13352000,5800,5800,5800,5800,0
|
|
20231214,125700,13352000,5800,5800,5800,5800,0
|
|
20231214,125600,13352000,5800,5800,5800,5800,0
|
|
20231214,125500,13352000,5800,5800,5800,5800,0
|
|
20231214,125400,13352000,5800,5800,5800,5800,0
|
|
20231214,125300,13352000,5800,5800,5800,5800,0
|
|
20231214,125200,13352000,5800,5800,5800,5800,0
|
|
20231214,125100,13352000,5800,5800,5800,5800,0
|
|
20231214,125000,13352000,5800,5800,5800,5800,2
|
|
20231214,124900,13340400,5800,5800,5800,5800,0
|
|
20231214,124800,13340400,5800,5800,5800,5800,0
|
|
20231214,124700,13340400,5800,5800,5800,5800,0
|
|
20231214,124600,13340400,5800,5800,5800,5800,0
|
|
20231214,124500,13340400,5800,5800,5800,5800,0
|
|
20231214,124400,13340400,5800,5800,5800,5800,0
|
|
20231214,124300,13340400,5800,5800,5800,5800,0
|
|
20231214,124200,13340400,5800,5800,5800,5800,0
|
|
20231214,124100,13340400,5800,5800,5800,5800,0
|
|
20231214,124000,13340400,5800,5800,5800,5800,2
|
|
20231214,123900,13328800,5800,5800,5800,5800,0
|
|
20231214,123800,13328800,5800,5800,5800,5800,0
|
|
20231214,123700,13328800,5800,5800,5800,5800,0
|
|
20231214,123600,13328800,5800,5800,5800,5800,0
|
|
20231214,123500,13328800,5800,5800,5800,5800,1
|
|
20231214,123400,13323000,5790,5790,5790,5790,2
|
|
20231214,123300,13311420,5760,5760,5760,5760,0
|
|
20231214,123200,13311420,5760,5760,5760,5760,0
|
|
20231214,123100,13311420,5760,5760,5760,5760,28
|
|
20231214,123000,13150140,5760,5800,5800,5760,74
|
|
20231214,122900,12722980,5800,5800,5800,5800,0
|
|
20231214,122800,12722980,5800,5800,5800,5800,0
|
|
20231214,122700,12722980,5800,5800,5800,5800,0
|
|
20231214,122600,12722980,5800,5800,5800,5800,0
|
|
20231214,122500,12722980,5800,5800,5800,5800,0
|
|
20231214,122400,12722980,5800,5800,5800,5800,0
|
|
20231214,122300,12722980,5800,5800,5800,5800,0
|
|
20231214,122200,12722980,5800,5800,5800,5800,0
|
|
20231214,122100,12722980,5800,5800,5800,5800,0
|
|
20231214,122000,12722980,5800,5800,5800,5800,2
|
|
20231214,121900,12711380,5800,5800,5800,5800,0
|
|
20231214,121800,12711380,5800,5800,5800,5800,0
|
|
20231214,121700,12711380,5800,5800,5800,5800,0
|
|
20231214,121600,12711380,5800,5800,5800,5800,0
|
|
20231214,121500,12711380,5800,5800,5800,5800,0
|
|
20231214,121400,12711380,5800,5800,5800,5800,0
|
|
20231214,121300,12711380,5800,5800,5800,5800,0
|
|
20231214,121200,12711380,5800,5800,5800,5800,0
|
|
20231214,121100,12711380,5800,5800,5800,5800,0
|
|
20231214,121000,12711380,5800,5800,5800,5800,2
|
|
20231214,120900,12699780,5750,5750,5750,5750,0
|
|
20231214,120800,12699780,5750,5760,5760,5750,6
|
|
20231214,120700,12665230,5800,5800,5800,5800,0
|
|
20231214,120600,12665230,5800,5800,5800,5800,0
|
|
20231214,120500,12665230,5800,5800,5800,5800,0
|
|
20231214,120400,12665230,5800,5800,5800,5800,0
|
|
20231214,120300,12665230,5800,5800,5800,5800,0
|
|
20231214,120200,12665230,5800,5800,5800,5800,0
|
|
20231214,120100,12665230,5800,5800,5800,5800,0
|
|
20231214,120000,12665230,5800,5800,5800,5800,2
|
|
20231214,115900,12653630,5750,5750,5750,5750,0
|
|
20231214,115800,12653630,5750,5750,5750,5750,0
|
|
20231214,115700,12653630,5750,5750,5750,5750,0
|
|
20231214,115600,12653630,5750,5790,5790,5750,24
|
|
20231214,115500,12514710,5790,5790,5790,5790,0
|
|
20231214,115400,12514710,5790,5790,5790,5790,0
|
|
20231214,115300,12514710,5790,5790,5790,5790,0
|
|
20231214,115200,12514710,5790,5790,5790,5790,0
|
|
20231214,115100,12514710,5790,5790,5790,5790,0
|
|
20231214,115000,12514710,5790,5790,5790,5790,2
|
|
20231214,114900,12503130,5750,5750,5750,5750,0
|
|
20231214,114800,12503130,5750,5750,5750,5750,0
|
|
20231214,114700,12503130,5750,5750,5750,5750,0
|
|
20231214,114600,12503130,5750,5760,5760,5750,25
|
|
20231214,114500,12359330,5790,5790,5790,5790,0
|
|
20231214,114400,12359330,5790,5790,5790,5790,0
|
|
20231214,114300,12359330,5790,5790,5790,5790,0
|
|
20231214,114200,12359330,5790,5790,5790,5790,8
|
|
20231214,114100,12313010,5790,5790,5790,5790,0
|
|
20231214,114000,12313010,5790,5790,5790,5790,2
|
|
20231214,113900,12301430,5790,5790,5790,5790,0
|
|
20231214,113800,12301430,5790,5790,5790,5790,0
|
|
20231214,113700,12301430,5790,5790,5790,5790,0
|
|
20231214,113600,12301430,5790,5790,5790,5790,0
|
|
20231214,113500,12301430,5790,5790,5790,5790,0
|
|
20231214,113400,12301430,5790,5790,5790,5790,0
|
|
20231214,113300,12301430,5790,5790,5790,5790,0
|
|
20231214,113200,12301430,5790,5790,5790,5790,0
|
|
20231214,113100,12301430,5790,5790,5790,5790,0
|
|
20231214,113000,12301430,5790,5790,5790,5790,0
|
|
20231214,112900,12301430,5790,5790,5790,5790,0
|
|
20231214,112800,12301430,5790,5790,5790,5790,0
|
|
20231214,112700,12301430,5790,5790,5790,5790,0
|
|
20231214,112600,12301430,5790,5790,5790,5790,0
|
|
20231214,112500,12301430,5790,5790,5790,5790,0
|
|
20231214,112400,12301430,5790,5790,5790,5790,0
|
|
20231214,112300,12301430,5790,5790,5790,5790,0
|
|
20231214,112200,12301430,5790,5790,5790,5790,0
|
|
20231214,112100,12301430,5790,5790,5790,5790,4
|
|
20231214,112000,12278270,5750,5750,5750,5750,0
|
|
20231214,111900,12278270,5750,5750,5750,5750,0
|
|
20231214,111800,12278270,5750,5750,5750,5750,0
|
|
20231214,111700,12278270,5750,5750,5750,5750,0
|
|
20231214,111600,12278270,5750,5750,5750,5750,0
|
|
20231214,111500,12278270,5750,5750,5750,5750,0
|
|
20231214,111400,12278270,5750,5750,5750,5750,0
|
|
20231214,111300,12278270,5750,5750,5750,5750,0
|
|
20231214,111200,12278270,5750,5750,5750,5750,0
|
|
20231214,111100,12278270,5750,5750,5750,5750,0
|
|
20231214,111000,12278270,5750,5750,5750,5750,0
|
|
20231214,110900,12278270,5750,5750,5750,5750,0
|
|
20231214,110800,12278270,5750,5750,5750,5750,0
|
|
20231214,110700,12278270,5750,5750,5750,5750,0
|
|
20231214,110600,12278270,5750,5750,5750,5750,8
|
|
20231214,110500,12232270,5790,5790,5790,5790,0
|
|
20231214,110400,12232270,5790,5790,5790,5790,0
|
|
20231214,110300,12232270,5790,5790,5790,5790,0
|
|
20231214,110200,12232270,5790,5790,5790,5790,0
|
|
20231214,110100,12232270,5790,5790,5790,5790,0
|
|
20231214,110000,12232270,5790,5790,5790,5790,0
|
|
20231214,105900,12232270,5790,5790,5790,5790,0
|
|
20231214,105800,12232270,5790,5790,5790,5790,0
|
|
20231214,105700,12232270,5790,5790,5790,5790,0
|
|
20231214,105600,12232270,5790,5790,5790,5790,0
|
|
20231214,105500,12232270,5790,5790,5790,5790,0
|
|
20231214,105400,12232270,5790,5790,5790,5790,0
|
|
20231214,105300,12232270,5790,5790,5790,5790,0
|
|
20231214,105200,12232270,5790,5790,5790,5790,0
|
|
20231214,105100,12232270,5790,5790,5790,5790,0
|
|
20231214,105000,12232270,5790,5790,5790,5790,0
|
|
20231214,104900,12232270,5790,5790,5790,5790,0
|
|
20231214,104800,12232270,5790,5790,5790,5790,0
|
|
20231214,104700,12232270,5790,5790,5790,5790,0
|
|
20231214,104600,12232270,5790,5790,5790,5790,0
|
|
20231214,104500,12232270,5790,5790,5790,5790,1
|
|
20231214,104400,12226480,5750,5750,5750,5750,0
|
|
20231214,104300,12226480,5750,5750,5750,5750,0
|
|
20231214,104200,12226480,5750,5750,5750,5750,0
|
|
20231214,104100,12226480,5750,5750,5750,5750,56
|
|
20231214,104000,11904480,5750,5750,5750,5750,0
|
|
20231214,103900,11904480,5750,5750,5750,5750,0
|
|
20231214,103800,11904480,5750,5750,5750,5750,0
|
|
20231214,103700,11904480,5750,5750,5750,5750,0
|
|
20231214,103600,11904480,5750,5750,5750,5750,9
|
|
20231214,103500,11852730,5760,5760,5760,5760,0
|
|
20231214,103400,11852730,5760,5760,5760,5760,2
|
|
20231214,103300,11841210,5760,5760,5760,5760,0
|
|
20231214,103200,11841210,5760,5760,5760,5760,8
|
|
20231214,103100,11795130,5760,5760,5760,5760,0
|
|
20231214,103000,11795130,5760,5760,5760,5760,0
|
|
20231214,102900,11795130,5760,5760,5760,5760,0
|
|
20231214,102800,11795130,5760,5760,5760,5760,0
|
|
20231214,102700,11795130,5760,5760,5760,5760,27
|
|
20231214,102600,11639610,5760,5760,5760,5760,0
|
|
20231214,102500,11639610,5760,5760,5760,5760,0
|
|
20231214,102400,11639610,5760,5760,5760,5760,0
|
|
20231214,102300,11639610,5760,5760,5760,5760,0
|
|
20231214,102200,11639610,5760,5760,5760,5760,0
|
|
20231214,102100,11639610,5760,5760,5760,5760,0
|
|
20231214,102000,11639610,5760,5760,5760,5760,0
|
|
20231214,101900,11639610,5760,5760,5760,5760,0
|
|
20231214,101800,11639610,5760,5760,5760,5760,0
|
|
20231214,101700,11639610,5760,5760,5760,5760,0
|
|
20231214,101600,11639610,5760,5760,5760,5760,0
|
|
20231214,101500,11639610,5760,5760,5760,5760,0
|
|
20231214,101400,11639610,5760,5760,5760,5760,0
|
|
20231214,101300,11639610,5760,5760,5760,5760,0
|
|
20231214,101200,11639610,5760,5760,5760,5760,63
|
|
20231214,101100,11276730,5770,5770,5770,5770,16
|
|
20231214,101000,11184410,5770,5770,5770,5770,100
|
|
20231214,100900,10607410,5770,5770,5770,5770,0
|
|
20231214,100800,10607410,5770,5770,5770,5770,0
|
|
20231214,100700,10607410,5770,5770,5770,5770,0
|
|
20231214,100600,10607410,5770,5770,5770,5770,0
|
|
20231214,100500,10607410,5770,5770,5770,5770,0
|
|
20231214,100400,10607410,5770,5770,5770,5770,0
|
|
20231214,100300,10607410,5770,5770,5770,5770,0
|
|
20231214,100200,10607410,5770,5770,5770,5770,0
|
|
20231214,100100,10607410,5770,5770,5770,5770,0
|
|
20231214,100000,10607410,5770,5770,5770,5770,0
|
|
20231214,095900,10607410,5770,5770,5770,5770,2
|
|
20231214,095800,10595870,5800,5800,5800,5800,0
|
|
20231214,095700,10595870,5800,5800,5800,5800,0
|
|
20231214,095600,10595870,5800,5800,5800,5800,10
|
|
20231214,095500,10537870,5810,5810,5810,5810,0
|
|
20231214,095400,10537870,5810,5810,5810,5810,0
|
|
20231214,095300,10537870,5810,5810,5810,5810,0
|
|
20231214,095200,10537870,5810,5810,5810,5810,0
|
|
20231214,095100,10537870,5810,5810,5810,5810,1
|
|
20231214,095000,10532060,5810,5810,5810,5810,0
|
|
20231214,094900,10532060,5810,5810,5810,5810,0
|
|
20231214,094800,10532060,5810,5810,5810,5810,0
|
|
20231214,094700,10532060,5810,5810,5810,5810,0
|
|
20231214,094600,10532060,5810,5810,5810,5810,2
|
|
20231214,094500,10520440,5780,5780,5780,5780,70
|
|
20231214,094400,10115840,5780,5790,5790,5780,8
|
|
20231214,094300,10069590,5800,5800,5800,5800,0
|
|
20231214,094200,10069590,5800,5800,5800,5800,0
|
|
20231214,094100,10069590,5800,5800,5800,5800,0
|
|
20231214,094000,10069590,5800,5800,5800,5800,0
|
|
20231214,093900,10069590,5800,5800,5800,5800,1
|
|
20231214,093800,10063790,5800,5800,5800,5800,1
|
|
20231214,093700,10057990,5800,5800,5800,5800,0
|
|
20231214,093600,10057990,5800,5800,5800,5800,1
|
|
20231214,093500,10052190,5810,5810,5810,5810,0
|
|
20231214,093400,10052190,5810,5810,5810,5810,4
|
|
20231214,093300,10028950,5810,5810,5810,5810,76
|
|
20231214,093200,9587390,5810,5810,5810,5810,23
|
|
20231214,093100,9453760,5810,5810,5810,5810,3
|
|
20231214,093000,9436330,5810,5810,5810,5810,0
|
|
20231214,092900,9436330,5810,5810,5810,5810,0
|
|
20231214,092800,9436330,5810,5810,5810,5810,0
|
|
20231214,092700,9436330,5810,5810,5810,5810,0
|
|
20231214,092600,9436330,5810,5780,5810,5750,23
|
|
20231214,092500,9303750,5820,5820,5820,5820,0
|
|
20231214,092400,9303750,5820,5820,5820,5820,0
|
|
20231214,092300,9303750,5820,5820,5820,5820,0
|
|
20231214,092200,9303750,5820,5820,5820,5820,0
|
|
20231214,092100,9303750,5820,5820,5820,5820,0
|
|
20231214,092000,9303750,5820,5790,5820,5790,17
|
|
20231214,091900,9205190,5750,5750,5750,5750,0
|
|
20231214,091800,9205190,5750,5780,5780,5750,75
|
|
20231214,091700,8773670,5790,5790,5790,5790,0
|
|
20231214,091600,8773670,5790,5790,5790,5790,0
|
|
20231214,091500,8773670,5790,5790,5790,5790,0
|
|
20231214,091400,8773670,5790,5790,5790,5790,151
|
|
20231214,091300,7899380,5780,5780,5780,5780,0
|
|
20231214,091200,7899380,5780,5780,5780,5780,0
|
|
20231214,091100,7899380,5780,5780,5780,5780,0
|
|
20231214,091000,7899380,5780,5780,5780,5780,4
|
|
20231214,090900,7876260,5780,5780,5780,5780,0
|
|
20231214,090800,7876260,5780,5780,5780,5780,0
|
|
20231214,090700,7876260,5780,5780,5780,5780,1
|
|
20231214,090600,7870480,5740,5740,5740,5740,0
|
|
20231214,090500,7870480,5740,5760,5760,5740,91
|
|
20231214,090400,7346380,5780,5780,5780,5780,0
|
|
20231214,090300,7346380,5780,5780,5780,5780,20
|
|
20231214,090200,7230780,5780,5780,5780,5780,0
|
|
20231214,090100,7230780,5780,5780,5780,5780,0
|
|
20231214,090000,7230780,5780,5780,5780,5780,1251
|