692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,202900,18498560,5900,5900,5900,5900,29
|
|
20231219,202800,18498560,5900,5900,5900,5900,0
|
|
20231219,202700,18498560,5900,5900,5900,5900,0
|
|
20231219,202600,18498560,5900,5900,5900,5900,0
|
|
20231219,202500,18498560,5900,5900,5900,5900,0
|
|
20231219,202400,18498560,5900,5900,5900,5900,0
|
|
20231219,202300,18498560,5900,5900,5900,5900,0
|
|
20231219,202200,18498560,5900,5900,5900,5900,0
|
|
20231219,202100,18498560,5900,5900,5900,5900,0
|
|
20231219,202000,18498560,5900,5900,5900,5900,0
|
|
20231219,201900,18498560,5900,5900,5900,5900,0
|
|
20231219,201800,18498560,5900,5900,5900,5900,0
|
|
20231219,201700,18498560,5900,5900,5900,5900,0
|
|
20231219,201600,18498560,5900,5900,5900,5900,0
|
|
20231219,201500,18498560,5900,5900,5900,5900,0
|
|
20231219,201400,18498560,5900,5900,5900,5900,0
|
|
20231219,201300,18498560,5900,5900,5900,5900,0
|
|
20231219,201200,18498560,5900,5900,5900,5900,0
|
|
20231219,201100,18498560,5900,5900,5900,5900,0
|
|
20231219,201000,18498560,5900,5900,5900,5900,0
|
|
20231219,200900,18498560,5900,5900,5900,5900,0
|
|
20231219,200800,18498560,5900,5900,5900,5900,0
|
|
20231219,200700,18498560,5900,5900,5900,5900,0
|
|
20231219,200600,18498560,5900,5900,5900,5900,0
|
|
20231219,200500,18498560,5900,5900,5900,5900,0
|
|
20231219,200400,18498560,5900,5900,5900,5900,0
|
|
20231219,200300,18498560,5900,5900,5900,5900,0
|
|
20231219,200200,18498560,5900,5900,5900,5900,0
|
|
20231219,200100,18498560,5900,5900,5900,5900,0
|
|
20231219,200000,18498560,5900,5900,5900,5900,0
|
|
20231219,195900,18498560,5900,5900,5900,5900,29
|
|
20231219,195800,18498560,5900,5900,5900,5900,0
|
|
20231219,195700,18498560,5900,5900,5900,5900,0
|
|
20231219,195600,18498560,5900,5900,5900,5900,0
|
|
20231219,195500,18498560,5900,5900,5900,5900,0
|
|
20231219,195400,18498560,5900,5900,5900,5900,0
|
|
20231219,195300,18498560,5900,5900,5900,5900,0
|
|
20231219,195200,18498560,5900,5900,5900,5900,0
|
|
20231219,195100,18498560,5900,5900,5900,5900,0
|
|
20231219,195000,18498560,5900,5900,5900,5900,0
|
|
20231219,194900,18498560,5900,5900,5900,5900,0
|
|
20231219,194800,18498560,5900,5900,5900,5900,0
|
|
20231219,194700,18498560,5900,5900,5900,5900,0
|
|
20231219,194600,18498560,5900,5900,5900,5900,0
|
|
20231219,194500,18498560,5900,5900,5900,5900,0
|
|
20231219,194400,18498560,5900,5900,5900,5900,0
|
|
20231219,194300,18498560,5900,5900,5900,5900,0
|
|
20231219,194200,18498560,5900,5900,5900,5900,0
|
|
20231219,194100,18498560,5900,5900,5900,5900,0
|
|
20231219,194000,18498560,5900,5900,5900,5900,0
|
|
20231219,193900,18498560,5900,5900,5900,5900,0
|
|
20231219,193800,18498560,5900,5900,5900,5900,0
|
|
20231219,193700,18498560,5900,5900,5900,5900,0
|
|
20231219,193600,18498560,5900,5900,5900,5900,0
|
|
20231219,193500,18498560,5900,5900,5900,5900,0
|
|
20231219,193400,18498560,5900,5900,5900,5900,0
|
|
20231219,193300,18498560,5900,5900,5900,5900,0
|
|
20231219,193200,18498560,5900,5900,5900,5900,0
|
|
20231219,193100,18498560,5900,5900,5900,5900,0
|
|
20231219,193000,18498560,5900,5900,5900,5900,0
|
|
20231219,192900,18498560,5900,5900,5900,5900,29
|
|
20231219,192800,18498560,5900,5900,5900,5900,0
|
|
20231219,192700,18498560,5900,5900,5900,5900,0
|
|
20231219,192600,18498560,5900,5900,5900,5900,0
|
|
20231219,192500,18498560,5900,5900,5900,5900,0
|
|
20231219,192400,18498560,5900,5900,5900,5900,0
|
|
20231219,192300,18498560,5900,5900,5900,5900,0
|
|
20231219,192200,18498560,5900,5900,5900,5900,0
|
|
20231219,192100,18498560,5900,5900,5900,5900,0
|
|
20231219,192000,18498560,5900,5900,5900,5900,0
|
|
20231219,191900,18498560,5900,5900,5900,5900,0
|
|
20231219,191800,18498560,5900,5900,5900,5900,0
|
|
20231219,191700,18498560,5900,5900,5900,5900,0
|
|
20231219,191600,18498560,5900,5900,5900,5900,0
|
|
20231219,191500,18498560,5900,5900,5900,5900,0
|
|
20231219,191400,18498560,5900,5900,5900,5900,0
|
|
20231219,191300,18498560,5900,5900,5900,5900,0
|
|
20231219,191200,18498560,5900,5900,5900,5900,0
|
|
20231219,191100,18498560,5900,5900,5900,5900,0
|
|
20231219,191000,18498560,5900,5900,5900,5900,0
|
|
20231219,190900,18498560,5900,5900,5900,5900,0
|
|
20231219,190800,18498560,5900,5900,5900,5900,0
|
|
20231219,190700,18498560,5900,5900,5900,5900,0
|
|
20231219,190600,18498560,5900,5900,5900,5900,0
|
|
20231219,190500,18498560,5900,5900,5900,5900,0
|
|
20231219,190400,18498560,5900,5900,5900,5900,0
|
|
20231219,190300,18498560,5900,5900,5900,5900,0
|
|
20231219,190200,18498560,5900,5900,5900,5900,0
|
|
20231219,190100,18498560,5900,5900,5900,5900,0
|
|
20231219,190000,18498560,5900,5900,5900,5900,0
|
|
20231219,185900,18498560,5900,5900,5900,5900,29
|
|
20231219,185800,18498560,5900,5900,5900,5900,0
|
|
20231219,185700,18498560,5900,5900,5900,5900,0
|
|
20231219,185600,18498560,5900,5900,5900,5900,0
|
|
20231219,185500,18498560,5900,5900,5900,5900,0
|
|
20231219,185400,18498560,5900,5900,5900,5900,0
|
|
20231219,185300,18498560,5900,5900,5900,5900,0
|
|
20231219,185200,18498560,5900,5900,5900,5900,0
|
|
20231219,185100,18498560,5900,5900,5900,5900,0
|
|
20231219,185000,18498560,5900,5900,5900,5900,0
|
|
20231219,184900,18498560,5900,5900,5900,5900,0
|
|
20231219,184800,18498560,5900,5900,5900,5900,0
|
|
20231219,184700,18498560,5900,5900,5900,5900,0
|
|
20231219,184600,18498560,5900,5900,5900,5900,0
|
|
20231219,184500,18498560,5900,5900,5900,5900,0
|
|
20231219,184400,18498560,5900,5900,5900,5900,0
|
|
20231219,184300,18498560,5900,5900,5900,5900,0
|
|
20231219,184200,18498560,5900,5900,5900,5900,0
|
|
20231219,184100,18498560,5900,5900,5900,5900,0
|
|
20231219,184000,18498560,5900,5900,5900,5900,0
|
|
20231219,183900,18498560,5900,5900,5900,5900,0
|
|
20231219,183800,18498560,5900,5900,5900,5900,0
|
|
20231219,183700,18498560,5900,5900,5900,5900,0
|
|
20231219,183600,18498560,5900,5900,5900,5900,0
|
|
20231219,183500,18498560,5900,5900,5900,5900,0
|
|
20231219,183400,18498560,5900,5900,5900,5900,0
|
|
20231219,183300,18498560,5900,5900,5900,5900,0
|
|
20231219,183200,18498560,5900,5900,5900,5900,0
|
|
20231219,183100,18498560,5900,5900,5900,5900,0
|
|
20231219,183000,18498560,5900,5900,5900,5900,0
|
|
20231219,182900,18498560,5900,5900,5900,5900,29
|
|
20231219,182800,18498560,5900,5900,5900,5900,0
|
|
20231219,182700,18498560,5900,5900,5900,5900,0
|
|
20231219,182600,18498560,5900,5900,5900,5900,0
|
|
20231219,182500,18498560,5900,5900,5900,5900,0
|
|
20231219,182400,18498560,5900,5900,5900,5900,0
|
|
20231219,182300,18498560,5900,5900,5900,5900,0
|
|
20231219,182200,18498560,5900,5900,5900,5900,0
|
|
20231219,182100,18498560,5900,5900,5900,5900,0
|
|
20231219,182000,18498560,5900,5900,5900,5900,0
|
|
20231219,181900,18498560,5900,5900,5900,5900,0
|
|
20231219,181800,18498560,5900,5900,5900,5900,0
|
|
20231219,181700,18498560,5900,5900,5900,5900,0
|
|
20231219,181600,18498560,5900,5900,5900,5900,0
|
|
20231219,181500,18498560,5900,5900,5900,5900,0
|
|
20231219,181400,18498560,5900,5900,5900,5900,0
|
|
20231219,181300,18498560,5900,5900,5900,5900,0
|
|
20231219,181200,18498560,5900,5900,5900,5900,0
|
|
20231219,181100,18498560,5900,5900,5900,5900,0
|
|
20231219,181000,18498560,5900,5900,5900,5900,0
|
|
20231219,180900,18498560,5900,5900,5900,5900,0
|
|
20231219,180800,18498560,5900,5900,5900,5900,0
|
|
20231219,180700,18498560,5900,5900,5900,5900,0
|
|
20231219,180600,18498560,5900,5900,5900,5900,0
|
|
20231219,180500,18498560,5900,5900,5900,5900,0
|
|
20231219,180400,18498560,5900,5900,5900,5900,0
|
|
20231219,180300,18498560,5900,5900,5900,5900,0
|
|
20231219,180200,18498560,5900,5900,5900,5900,0
|
|
20231219,180100,18498560,5900,5900,5900,5900,0
|
|
20231219,180000,18498560,5900,5900,5900,5900,0
|
|
20231219,175900,18498560,5900,5900,5900,5900,29
|
|
20231219,175800,18498560,5900,5900,5900,5900,0
|
|
20231219,175700,18498560,5900,5900,5900,5900,0
|
|
20231219,175600,18498560,5900,5900,5900,5900,0
|
|
20231219,175500,18498560,5900,5900,5900,5900,0
|
|
20231219,175400,18498560,5900,5900,5900,5900,0
|
|
20231219,175300,18498560,5900,5900,5900,5900,0
|
|
20231219,175200,18498560,5900,5900,5900,5900,0
|
|
20231219,175100,18498560,5900,5900,5900,5900,0
|
|
20231219,175000,18498560,5900,5900,5900,5900,0
|
|
20231219,174900,18498560,5900,5900,5900,5900,0
|
|
20231219,174800,18498560,5900,5900,5900,5900,0
|
|
20231219,174700,18498560,5900,5900,5900,5900,0
|
|
20231219,174600,18498560,5900,5900,5900,5900,0
|
|
20231219,174500,18498560,5900,5900,5900,5900,0
|
|
20231219,174400,18498560,5900,5900,5900,5900,0
|
|
20231219,174300,18498560,5900,5900,5900,5900,0
|
|
20231219,174200,18498560,5900,5900,5900,5900,0
|
|
20231219,174100,18498560,5900,5900,5900,5900,0
|
|
20231219,174000,18498560,5900,5900,5900,5900,0
|
|
20231219,173900,18498560,5900,5900,5900,5900,0
|
|
20231219,173800,18498560,5900,5900,5900,5900,0
|
|
20231219,173700,18498560,5900,5900,5900,5900,0
|
|
20231219,173600,18498560,5900,5900,5900,5900,0
|
|
20231219,173500,18498560,5900,5900,5900,5900,0
|
|
20231219,173400,18498560,5900,5900,5900,5900,0
|
|
20231219,173300,18498560,5900,5900,5900,5900,0
|
|
20231219,173200,18498560,5900,5900,5900,5900,0
|
|
20231219,173100,18498560,5900,5900,5900,5900,0
|
|
20231219,173000,18498560,5900,5900,5900,5900,0
|
|
20231219,172900,18498560,5900,5900,5900,5900,29
|
|
20231219,172800,18498560,5900,5900,5900,5900,0
|
|
20231219,172700,18498560,5900,5900,5900,5900,0
|
|
20231219,172600,18498560,5900,5900,5900,5900,0
|
|
20231219,172500,18498560,5900,5900,5900,5900,0
|
|
20231219,172400,18498560,5900,5900,5900,5900,0
|
|
20231219,172300,18498560,5900,5900,5900,5900,0
|
|
20231219,172200,18498560,5900,5900,5900,5900,0
|
|
20231219,172100,18498560,5900,5900,5900,5900,0
|
|
20231219,172000,18498560,5900,5900,5900,5900,0
|
|
20231219,171900,18498560,5900,5900,5900,5900,0
|
|
20231219,171800,18498560,5900,5900,5900,5900,0
|
|
20231219,171700,18498560,5900,5900,5900,5900,0
|
|
20231219,171600,18498560,5900,5900,5900,5900,0
|
|
20231219,171500,18498560,5900,5900,5900,5900,0
|
|
20231219,171400,18498560,5900,5900,5900,5900,0
|
|
20231219,171300,18498560,5900,5900,5900,5900,0
|
|
20231219,171200,18498560,5900,5900,5900,5900,0
|
|
20231219,171100,18498560,5900,5900,5900,5900,0
|
|
20231219,171000,18498560,5900,5900,5900,5900,0
|
|
20231219,170900,18498560,5900,5900,5900,5900,0
|
|
20231219,170800,18498560,5900,5900,5900,5900,0
|
|
20231219,170700,18498560,5900,5900,5900,5900,0
|
|
20231219,170600,18498560,5900,5900,5900,5900,0
|
|
20231219,170500,18498560,5900,5900,5900,5900,0
|
|
20231219,170400,18498560,5900,5900,5900,5900,0
|
|
20231219,170300,18498560,5900,5900,5900,5900,0
|
|
20231219,170200,18498560,5900,5900,5900,5900,0
|
|
20231219,170100,18498560,5900,5900,5900,5900,0
|
|
20231219,170000,18498560,5900,5900,5900,5900,0
|
|
20231219,165900,18498560,5900,5900,5900,5900,29
|
|
20231219,165800,18498560,5900,5900,5900,5900,0
|
|
20231219,165700,18498560,5900,5900,5900,5900,0
|
|
20231219,165600,18498560,5900,5900,5900,5900,0
|
|
20231219,165500,18498560,5900,5900,5900,5900,0
|
|
20231219,165400,18498560,5900,5900,5900,5900,0
|
|
20231219,165300,18498560,5900,5900,5900,5900,0
|
|
20231219,165200,18498560,5900,5900,5900,5900,0
|
|
20231219,165100,18498560,5900,5900,5900,5900,0
|
|
20231219,165000,18498560,5900,5900,5900,5900,0
|
|
20231219,164900,18498560,5900,5900,5900,5900,0
|
|
20231219,164800,18498560,5900,5900,5900,5900,0
|
|
20231219,164700,18498560,5900,5900,5900,5900,0
|
|
20231219,164600,18498560,5900,5900,5900,5900,0
|
|
20231219,164500,18498560,5900,5900,5900,5900,0
|
|
20231219,164400,18498560,5900,5900,5900,5900,0
|
|
20231219,164300,18498560,5900,5900,5900,5900,0
|
|
20231219,164200,18498560,5900,5900,5900,5900,0
|
|
20231219,164100,18498560,5900,5900,5900,5900,0
|
|
20231219,164000,18498560,5900,5900,5900,5900,0
|
|
20231219,163900,18498560,5900,5900,5900,5900,0
|
|
20231219,163800,18498560,5900,5900,5900,5900,0
|
|
20231219,163700,18498560,5900,5900,5900,5900,0
|
|
20231219,163600,18498560,5900,5900,5900,5900,0
|
|
20231219,163500,18498560,5900,5900,5900,5900,0
|
|
20231219,163400,18498560,5900,5900,5900,5900,0
|
|
20231219,163300,18498560,5900,5900,5900,5900,0
|
|
20231219,163200,18498560,5900,5900,5900,5900,0
|
|
20231219,163100,18498560,5900,5900,5900,5900,0
|
|
20231219,163000,18498560,5900,5900,5900,5900,0
|
|
20231219,162900,18498560,5900,5900,5900,5900,29
|
|
20231219,162800,18498560,5900,5900,5900,5900,0
|
|
20231219,162700,18498560,5900,5900,5900,5900,0
|
|
20231219,162600,18498560,5900,5900,5900,5900,0
|
|
20231219,162500,18498560,5900,5900,5900,5900,0
|
|
20231219,162400,18498560,5900,5900,5900,5900,0
|
|
20231219,162300,18498560,5900,5900,5900,5900,0
|
|
20231219,162200,18498560,5900,5900,5900,5900,0
|
|
20231219,162100,18498560,5900,5900,5900,5900,0
|
|
20231219,162000,18498560,5900,5900,5900,5900,0
|
|
20231219,161900,18498560,5900,5900,5900,5900,0
|
|
20231219,161800,18498560,5900,5900,5900,5900,0
|
|
20231219,161700,18498560,5900,5900,5900,5900,0
|
|
20231219,161600,18498560,5900,5900,5900,5900,0
|
|
20231219,161500,18498560,5900,5900,5900,5900,0
|
|
20231219,161400,18498560,5900,5900,5900,5900,0
|
|
20231219,161300,18498560,5900,5900,5900,5900,0
|
|
20231219,161200,18498560,5900,5900,5900,5900,0
|
|
20231219,161100,18498560,5900,5900,5900,5900,0
|
|
20231219,161000,18498560,5900,5900,5900,5900,0
|
|
20231219,160900,18498560,5900,5900,5900,5900,0
|
|
20231219,160800,18498560,5900,5900,5900,5900,0
|
|
20231219,160700,18498560,5900,5900,5900,5900,0
|
|
20231219,160600,18498560,5900,5900,5900,5900,0
|
|
20231219,160500,18498560,5900,5900,5900,5900,0
|
|
20231219,160400,18498560,5900,5900,5900,5900,0
|
|
20231219,160300,18498560,5900,5900,5900,5900,0
|
|
20231219,160200,18498560,5900,5900,5900,5900,0
|
|
20231219,160100,18498560,5900,5900,5900,5900,0
|
|
20231219,160000,18498560,5900,5900,5900,5900,0
|
|
20231219,155900,18498560,5900,5900,5900,5900,29
|
|
20231219,155800,18498560,5900,5900,5900,5900,0
|
|
20231219,155700,18498560,5900,5900,5900,5900,0
|
|
20231219,155600,18498560,5900,5900,5900,5900,0
|
|
20231219,155500,18498560,5900,5900,5900,5900,0
|
|
20231219,155400,18498560,5900,5900,5900,5900,0
|
|
20231219,155300,18498560,5900,5900,5900,5900,0
|
|
20231219,155200,18498560,5900,5900,5900,5900,0
|
|
20231219,155100,18498560,5900,5900,5900,5900,0
|
|
20231219,155000,18498560,5900,5900,5900,5900,0
|
|
20231219,154900,18498560,5900,5900,5900,5900,0
|
|
20231219,154800,18498560,5900,5900,5900,5900,0
|
|
20231219,154700,18498560,5900,5900,5900,5900,0
|
|
20231219,154600,18498560,5900,5900,5900,5900,0
|
|
20231219,154500,18498560,5900,5900,5900,5900,0
|
|
20231219,154400,18498560,5900,5900,5900,5900,0
|
|
20231219,154300,18498560,5900,5900,5900,5900,0
|
|
20231219,154200,18498560,5900,5900,5900,5900,0
|
|
20231219,154100,18498560,5900,5900,5900,5900,0
|
|
20231219,154000,18498560,5900,5900,5900,5900,0
|
|
20231219,153900,18498560,5900,5900,5900,5900,0
|
|
20231219,153800,18498560,5900,5900,5900,5900,0
|
|
20231219,153700,18498560,5900,5900,5900,5900,0
|
|
20231219,153600,18498560,5900,5900,5900,5900,0
|
|
20231219,153500,18498560,5900,5900,5900,5900,0
|
|
20231219,153400,18498560,5900,5900,5900,5900,0
|
|
20231219,153300,18498560,5900,5900,5900,5900,0
|
|
20231219,153200,18498560,5900,5900,5900,5900,0
|
|
20231219,153100,18498560,5900,5900,5900,5900,0
|
|
20231219,153000,18498560,5900,5900,5900,5900,29
|
|
20231219,152900,18327460,5900,5900,5900,5900,0
|
|
20231219,152800,18327460,5900,5900,5900,5900,0
|
|
20231219,152700,18327460,5900,5900,5900,5900,0
|
|
20231219,152600,18327460,5900,5900,5900,5900,0
|
|
20231219,152500,18327460,5900,5900,5900,5900,0
|
|
20231219,152400,18327460,5900,5900,5900,5900,0
|
|
20231219,152300,18327460,5900,5900,5900,5900,0
|
|
20231219,152200,18327460,5900,5900,5900,5900,0
|
|
20231219,152100,18327460,5900,5900,5900,5900,0
|
|
20231219,152000,18327460,5900,5900,5900,5900,0
|
|
20231219,151900,18327460,5900,5900,5900,5900,0
|
|
20231219,151800,18327460,5900,5900,5900,5900,0
|
|
20231219,151700,18327460,5900,5900,5900,5900,0
|
|
20231219,151600,18327460,5900,5900,5900,5900,0
|
|
20231219,151500,18327460,5900,5900,5900,5900,0
|
|
20231219,151400,18327460,5900,5900,5900,5900,0
|
|
20231219,151300,18327460,5900,5900,5900,5900,0
|
|
20231219,151200,18327460,5900,5900,5900,5900,0
|
|
20231219,151100,18327460,5900,5900,5900,5900,0
|
|
20231219,151000,18327460,5900,5900,5900,5900,0
|
|
20231219,150900,18327460,5900,5900,5900,5900,0
|
|
20231219,150800,18327460,5900,5900,5900,5900,0
|
|
20231219,150700,18327460,5900,5900,5900,5900,0
|
|
20231219,150600,18327460,5900,5900,5900,5900,0
|
|
20231219,150500,18327460,5900,5900,5900,5900,0
|
|
20231219,150400,18327460,5900,5900,5900,5900,0
|
|
20231219,150300,18327460,5900,5900,5900,5900,1
|
|
20231219,150200,18321560,5890,5890,5890,5890,0
|
|
20231219,150100,18321560,5890,5890,5890,5890,0
|
|
20231219,150000,18321560,5890,5890,5890,5890,5
|
|
20231219,145900,18292110,5900,5900,5900,5900,0
|
|
20231219,145800,18292110,5900,5900,5900,5900,0
|
|
20231219,145700,18292110,5900,5890,5900,5890,22
|
|
20231219,145600,18162520,5880,5880,5880,5880,50
|
|
20231219,145500,17868520,5900,5900,5900,5900,0
|
|
20231219,145400,17868520,5900,5900,5900,5900,0
|
|
20231219,145300,17868520,5900,5900,5900,5900,0
|
|
20231219,145200,17868520,5900,5900,5900,5900,0
|
|
20231219,145100,17868520,5900,5900,5900,5900,0
|
|
20231219,145000,17868520,5900,5900,5900,5900,0
|
|
20231219,144900,17868520,5900,5900,5900,5900,0
|
|
20231219,144800,17868520,5900,5900,5900,5900,0
|
|
20231219,144700,17868520,5900,5900,5900,5900,0
|
|
20231219,144600,17868520,5900,5900,5900,5900,0
|
|
20231219,144500,17868520,5900,5900,5900,5900,1
|
|
20231219,144400,17862620,5900,5900,5900,5900,0
|
|
20231219,144300,17862620,5900,5900,5900,5900,0
|
|
20231219,144200,17862620,5900,5900,5900,5900,0
|
|
20231219,144100,17862620,5900,5900,5900,5900,0
|
|
20231219,144000,17862620,5900,5900,5900,5900,1
|
|
20231219,143900,17856720,5880,5880,5880,5880,1
|
|
20231219,143800,17850840,5900,5900,5900,5900,0
|
|
20231219,143700,17850840,5900,5900,5900,5900,0
|
|
20231219,143600,17850840,5900,5900,5900,5900,0
|
|
20231219,143500,17850840,5900,5900,5900,5900,0
|
|
20231219,143400,17850840,5900,5900,5900,5900,0
|
|
20231219,143300,17850840,5900,5900,5900,5900,0
|
|
20231219,143200,17850840,5900,5900,5900,5900,0
|
|
20231219,143100,17850840,5900,5900,5900,5900,0
|
|
20231219,143000,17850840,5900,5900,5900,5900,10
|
|
20231219,142900,17791840,5900,5900,5900,5900,0
|
|
20231219,142800,17791840,5900,5900,5900,5900,0
|
|
20231219,142700,17791840,5900,5900,5900,5900,0
|
|
20231219,142600,17791840,5900,5900,5900,5900,0
|
|
20231219,142500,17791840,5900,5890,5900,5890,2
|
|
20231219,142400,17780050,5890,5890,5890,5890,0
|
|
20231219,142300,17780050,5890,5890,5890,5890,0
|
|
20231219,142200,17780050,5890,5890,5890,5890,0
|
|
20231219,142100,17780050,5890,5890,5890,5890,0
|
|
20231219,142000,17780050,5890,5890,5890,5890,0
|
|
20231219,141900,17780050,5890,5890,5890,5890,0
|
|
20231219,141800,17780050,5890,5890,5890,5890,0
|
|
20231219,141700,17780050,5890,5890,5890,5890,0
|
|
20231219,141600,17780050,5890,5890,5890,5890,0
|
|
20231219,141500,17780050,5890,5890,5890,5890,0
|
|
20231219,141400,17780050,5890,5890,5890,5890,0
|
|
20231219,141300,17780050,5890,5890,5890,5890,0
|
|
20231219,141200,17780050,5890,5890,5890,5890,0
|
|
20231219,141100,17780050,5890,5880,5890,5880,2
|
|
20231219,141000,17768280,5880,5880,5880,5880,0
|
|
20231219,140900,17768280,5880,5880,5880,5880,0
|
|
20231219,140800,17768280,5880,5880,5880,5880,0
|
|
20231219,140700,17768280,5880,5880,5880,5880,0
|
|
20231219,140600,17768280,5880,5880,5880,5880,0
|
|
20231219,140500,17768280,5880,5890,5890,5880,308
|
|
20231219,140400,15957230,5900,5900,5900,5900,0
|
|
20231219,140300,15957230,5900,5900,5900,5900,4
|
|
20231219,140200,15933630,5900,5900,5910,5900,8
|
|
20231219,140100,15886420,5890,5890,5890,5890,0
|
|
20231219,140000,15886420,5890,5890,5890,5890,0
|
|
20231219,135900,15886420,5890,5890,5890,5890,0
|
|
20231219,135800,15886420,5890,5890,5890,5890,0
|
|
20231219,135700,15886420,5890,5890,5890,5890,0
|
|
20231219,135600,15886420,5890,5900,5900,5890,25
|
|
20231219,135500,15738930,5910,5890,5910,5890,3
|
|
20231219,135400,15721230,5880,5900,5910,5880,30
|
|
20231219,135300,15544400,5900,5900,5900,5900,5
|
|
20231219,135200,15514900,5900,5900,5900,5900,0
|
|
20231219,135100,15514900,5900,5900,5900,5900,0
|
|
20231219,135000,15514900,5900,5900,5900,5900,0
|
|
20231219,134900,15514900,5900,5900,5900,5900,0
|
|
20231219,134800,15514900,5900,5900,5900,5900,0
|
|
20231219,134700,15514900,5900,5900,5900,5900,0
|
|
20231219,134600,15514900,5900,5900,5900,5900,0
|
|
20231219,134500,15514900,5900,5900,5900,5900,0
|
|
20231219,134400,15514900,5900,5900,5900,5900,0
|
|
20231219,134300,15514900,5900,5900,5900,5900,0
|
|
20231219,134200,15514900,5900,5900,5900,5900,0
|
|
20231219,134100,15514900,5900,5900,5900,5900,3
|
|
20231219,134000,15497200,5900,5900,5900,5900,0
|
|
20231219,133900,15497200,5900,5900,5900,5900,0
|
|
20231219,133800,15497200,5900,5900,5900,5900,0
|
|
20231219,133700,15497200,5900,5900,5900,5900,0
|
|
20231219,133600,15497200,5900,5900,5900,5900,0
|
|
20231219,133500,15497200,5900,5900,5900,5900,0
|
|
20231219,133400,15497200,5900,5900,5900,5900,0
|
|
20231219,133300,15497200,5900,5900,5900,5900,0
|
|
20231219,133200,15497200,5900,5900,5900,5900,0
|
|
20231219,133100,15497200,5900,5900,5900,5900,0
|
|
20231219,133000,15497200,5900,5900,5900,5900,0
|
|
20231219,132900,15497200,5900,5900,5900,5900,0
|
|
20231219,132800,15497200,5900,5900,5900,5900,0
|
|
20231219,132700,15497200,5900,5890,5900,5880,36
|
|
20231219,132600,15285490,5910,5910,5910,5910,0
|
|
20231219,132500,15285490,5910,5910,5910,5910,0
|
|
20231219,132400,15285490,5910,5910,5910,5910,0
|
|
20231219,132300,15285490,5910,5910,5910,5910,0
|
|
20231219,132200,15285490,5910,5910,5910,5910,0
|
|
20231219,132100,15285490,5910,5910,5910,5910,0
|
|
20231219,132000,15285490,5910,5900,5910,5890,5
|
|
20231219,131900,15256010,5900,5900,5900,5900,0
|
|
20231219,131800,15256010,5900,5900,5900,5900,0
|
|
20231219,131700,15256010,5900,5900,5900,5900,0
|
|
20231219,131600,15256010,5900,5900,5900,5900,10
|
|
20231219,131500,15197010,5900,5900,5900,5900,0
|
|
20231219,131400,15197010,5900,5900,5900,5900,0
|
|
20231219,131300,15197010,5900,5900,5900,5900,0
|
|
20231219,131200,15197010,5900,5900,5900,5900,0
|
|
20231219,131100,15197010,5900,5900,5900,5900,0
|
|
20231219,131000,15197010,5900,5900,5900,5900,0
|
|
20231219,130900,15197010,5900,5900,5900,5900,0
|
|
20231219,130800,15197010,5900,5900,5900,5900,10
|
|
20231219,130700,15138010,5910,5910,5910,5910,0
|
|
20231219,130600,15138010,5910,5910,5910,5910,0
|
|
20231219,130500,15138010,5910,5910,5910,5910,0
|
|
20231219,130400,15138010,5910,5910,5910,5910,0
|
|
20231219,130300,15138010,5910,5910,5910,5910,0
|
|
20231219,130200,15138010,5910,5910,5910,5910,0
|
|
20231219,130100,15138010,5910,5910,5910,5910,0
|
|
20231219,130000,15138010,5910,5910,5910,5910,0
|
|
20231219,125900,15138010,5910,5910,5910,5910,1
|
|
20231219,125800,15132100,5850,5860,5860,5850,43
|
|
20231219,125700,14880300,5860,5860,5860,5860,7
|
|
20231219,125600,14839280,5870,5870,5870,5870,0
|
|
20231219,125500,14839280,5870,5870,5870,5870,14
|
|
20231219,125400,14757100,5880,5880,5880,5880,0
|
|
20231219,125300,14757100,5880,5880,5880,5880,0
|
|
20231219,125200,14757100,5880,5880,5880,5880,14
|
|
20231219,125100,14674780,5890,5890,5890,5890,0
|
|
20231219,125000,14674780,5890,5890,5890,5890,0
|
|
20231219,124900,14674780,5890,5890,5890,5890,0
|
|
20231219,124800,14674780,5890,5890,5890,5890,0
|
|
20231219,124700,14674780,5890,5890,5890,5890,4
|
|
20231219,124600,14651220,5910,5910,5910,5910,0
|
|
20231219,124500,14651220,5910,5910,5910,5910,0
|
|
20231219,124400,14651220,5910,5910,5910,5910,0
|
|
20231219,124300,14651220,5910,5910,5910,5910,0
|
|
20231219,124200,14651220,5910,5910,5910,5910,0
|
|
20231219,124100,14651220,5910,5910,5910,5910,0
|
|
20231219,124000,14651220,5910,5910,5910,5910,0
|
|
20231219,123900,14651220,5910,5910,5910,5910,0
|
|
20231219,123800,14651220,5910,5910,5910,5910,0
|
|
20231219,123700,14651220,5910,5910,5910,5910,0
|
|
20231219,123600,14651220,5910,5910,5910,5910,0
|
|
20231219,123500,14651220,5910,5910,5910,5910,0
|
|
20231219,123400,14651220,5910,5910,5910,5910,0
|
|
20231219,123300,14651220,5910,5910,5910,5910,0
|
|
20231219,123200,14651220,5910,5900,5910,5900,111
|
|
20231219,123100,13996110,5900,5900,5900,5900,0
|
|
20231219,123000,13996110,5900,5900,5900,5900,0
|
|
20231219,122900,13996110,5900,5900,5900,5900,0
|
|
20231219,122800,13996110,5900,5900,5900,5900,0
|
|
20231219,122700,13996110,5900,5900,5900,5900,1
|
|
20231219,122600,13990210,5890,5890,5890,5890,0
|
|
20231219,122500,13990210,5890,5890,5890,5890,48
|
|
20231219,122400,13707490,5890,5890,5890,5890,0
|
|
20231219,122300,13707490,5890,5890,5890,5890,0
|
|
20231219,122200,13707490,5890,5890,5890,5890,107
|
|
20231219,122100,13077260,5890,5890,5890,5890,0
|
|
20231219,122000,13077260,5890,5890,5890,5890,0
|
|
20231219,121900,13077260,5890,5890,5890,5890,0
|
|
20231219,121800,13077260,5890,5890,5890,5890,0
|
|
20231219,121700,13077260,5890,5890,5890,5890,0
|
|
20231219,121600,13077260,5890,5890,5890,5890,0
|
|
20231219,121500,13077260,5890,5890,5890,5890,0
|
|
20231219,121400,13077260,5890,5890,5890,5890,0
|
|
20231219,121300,13077260,5890,5900,5900,5890,7
|
|
20231219,121200,13035980,5910,5910,5910,5910,0
|
|
20231219,121100,13035980,5910,5910,5910,5910,0
|
|
20231219,121000,13035980,5910,5910,5910,5910,0
|
|
20231219,120900,13035980,5910,5910,5910,5910,0
|
|
20231219,120800,13035980,5910,5910,5910,5910,0
|
|
20231219,120700,13035980,5910,5910,5910,5910,0
|
|
20231219,120600,13035980,5910,5910,5910,5910,0
|
|
20231219,120500,13035980,5910,5910,5910,5910,1
|
|
20231219,120400,13030070,5900,5900,5900,5900,0
|
|
20231219,120300,13030070,5900,5900,5900,5900,0
|
|
20231219,120200,13030070,5900,5900,5900,5900,0
|
|
20231219,120100,13030070,5900,5900,5900,5900,0
|
|
20231219,120000,13030070,5900,5900,5900,5900,0
|
|
20231219,115900,13030070,5900,5900,5900,5900,0
|
|
20231219,115800,13030070,5900,5900,5900,5900,0
|
|
20231219,115700,13030070,5900,5900,5900,5900,0
|
|
20231219,115600,13030070,5900,5900,5900,5900,0
|
|
20231219,115500,13030070,5900,5900,5900,5900,0
|
|
20231219,115400,13030070,5900,5900,5900,5900,0
|
|
20231219,115300,13030070,5900,5900,5900,5900,10
|
|
20231219,115200,12971070,5910,5910,5910,5910,0
|
|
20231219,115100,12971070,5910,5910,5910,5910,0
|
|
20231219,115000,12971070,5910,5910,5910,5910,0
|
|
20231219,114900,12971070,5910,5910,5910,5910,0
|
|
20231219,114800,12971070,5910,5910,5910,5910,1
|
|
20231219,114700,12965160,5900,5910,5910,5900,168
|
|
20231219,114600,11973940,5900,5900,5900,5900,0
|
|
20231219,114500,11973940,5900,5900,5900,5900,10
|
|
20231219,114400,11914940,5900,5900,5900,5900,0
|
|
20231219,114300,11914940,5900,5900,5900,5900,0
|
|
20231219,114200,11914940,5900,5900,5900,5900,0
|
|
20231219,114100,11914940,5900,5900,5900,5900,0
|
|
20231219,114000,11914940,5900,5900,5900,5900,0
|
|
20231219,113900,11914940,5900,5900,5900,5900,1
|
|
20231219,113800,11909040,5890,5890,5890,5890,0
|
|
20231219,113700,11909040,5890,5890,5890,5890,0
|
|
20231219,113600,11909040,5890,5890,5890,5890,0
|
|
20231219,113500,11909040,5890,5890,5890,5890,0
|
|
20231219,113400,11909040,5890,5890,5890,5890,0
|
|
20231219,113300,11909040,5890,5890,5890,5890,0
|
|
20231219,113200,11909040,5890,5890,5890,5890,0
|
|
20231219,113100,11909040,5890,5890,5890,5890,10
|
|
20231219,113000,11850140,5900,5900,5900,5900,0
|
|
20231219,112900,11850140,5900,5900,5900,5900,0
|
|
20231219,112800,11850140,5900,5900,5900,5900,0
|
|
20231219,112700,11850140,5900,5900,5900,5900,0
|
|
20231219,112600,11850140,5900,5900,5900,5900,0
|
|
20231219,112500,11850140,5900,5900,5900,5900,0
|
|
20231219,112400,11850140,5900,5900,5900,5900,1
|
|
20231219,112300,11844240,5910,5910,5910,5910,0
|
|
20231219,112200,11844240,5910,5910,5910,5910,0
|
|
20231219,112100,11844240,5910,5910,5910,5910,1
|
|
20231219,112000,11838330,5920,5920,5920,5920,0
|
|
20231219,111900,11838330,5920,5920,5920,5920,0
|
|
20231219,111800,11838330,5920,5920,5920,5920,0
|
|
20231219,111700,11838330,5920,5920,5920,5920,0
|
|
20231219,111600,11838330,5920,5920,5920,5920,1
|
|
20231219,111500,11832410,5900,5900,5900,5900,0
|
|
20231219,111400,11832410,5900,5900,5900,5900,1
|
|
20231219,111300,11826510,5920,5920,5920,5920,0
|
|
20231219,111200,11826510,5920,5920,5920,5920,0
|
|
20231219,111100,11826510,5920,5920,5920,5920,1
|
|
20231219,111000,11820590,5900,5900,5900,5900,0
|
|
20231219,110900,11820590,5900,5900,5900,5900,3
|
|
20231219,110800,11802890,5920,5920,5920,5920,1
|
|
20231219,110700,11796970,5890,5890,5890,5890,0
|
|
20231219,110600,11796970,5890,5890,5890,5890,0
|
|
20231219,110500,11796970,5890,5890,5890,5890,6
|
|
20231219,110400,11761630,5930,5930,5930,5930,0
|
|
20231219,110300,11761630,5930,5930,5930,5930,0
|
|
20231219,110200,11761630,5930,5930,5930,5930,0
|
|
20231219,110100,11761630,5930,5930,5930,5930,0
|
|
20231219,110000,11761630,5930,5930,5930,5930,0
|
|
20231219,105900,11761630,5930,5930,5930,5930,0
|
|
20231219,105800,11761630,5930,5930,5930,5930,119
|
|
20231219,105700,11055960,5930,5930,5930,5930,103
|
|
20231219,105600,10445170,5930,5930,5930,5930,0
|
|
20231219,105500,10445170,5930,5930,5930,5930,0
|
|
20231219,105400,10445170,5930,5930,5930,5930,2
|
|
20231219,105300,10433310,5950,5950,5950,5950,0
|
|
20231219,105200,10433310,5950,5950,5950,5950,0
|
|
20231219,105100,10433310,5950,5950,5950,5950,0
|
|
20231219,105000,10433310,5950,5950,5950,5950,0
|
|
20231219,104900,10433310,5950,5870,5950,5870,50
|
|
20231219,104800,10137560,5880,5880,5880,5880,1
|
|
20231219,104700,10131680,5870,5870,5870,5870,0
|
|
20231219,104600,10131680,5870,5870,5870,5870,0
|
|
20231219,104500,10131680,5870,5870,5870,5870,0
|
|
20231219,104400,10131680,5870,5870,5870,5870,2
|
|
20231219,104300,10119940,5880,5880,5880,5880,0
|
|
20231219,104200,10119940,5880,5880,5880,5880,0
|
|
20231219,104100,10119940,5880,5880,5880,5880,0
|
|
20231219,104000,10119940,5880,5880,5880,5880,0
|
|
20231219,103900,10119940,5880,5870,5880,5870,3
|
|
20231219,103800,10102320,5870,5870,5870,5870,0
|
|
20231219,103700,10102320,5870,5870,5870,5870,33
|
|
20231219,103600,9908610,5880,5880,5880,5880,0
|
|
20231219,103500,9908610,5880,5880,5880,5880,0
|
|
20231219,103400,9908610,5880,5880,5880,5880,0
|
|
20231219,103300,9908610,5880,5880,5880,5880,0
|
|
20231219,103200,9908610,5880,5880,5880,5880,0
|
|
20231219,103100,9908610,5880,5880,5880,5880,0
|
|
20231219,103000,9908610,5880,5880,5880,5880,0
|
|
20231219,102900,9908610,5880,5880,5880,5880,0
|
|
20231219,102800,9908610,5880,5880,5880,5880,1
|
|
20231219,102700,9902730,5870,5870,5870,5870,0
|
|
20231219,102600,9902730,5870,5870,5870,5870,0
|
|
20231219,102500,9902730,5870,5870,5870,5870,0
|
|
20231219,102400,9902730,5870,5870,5870,5870,0
|
|
20231219,102300,9902730,5870,5870,5870,5870,0
|
|
20231219,102200,9902730,5870,5870,5870,5870,121
|
|
20231219,102100,9192460,5870,5870,5870,5870,0
|
|
20231219,102000,9192460,5870,5870,5870,5870,101
|
|
20231219,101900,8599590,5890,5890,5890,5890,0
|
|
20231219,101800,8599590,5890,5890,5890,5890,1
|
|
20231219,101700,8593700,5870,5890,5890,5870,70
|
|
20231219,101600,8182780,5870,5840,5870,5840,131
|
|
20231219,101500,7414150,5830,5830,5830,5830,112
|
|
20231219,101400,6761190,5840,5840,5840,5840,0
|
|
20231219,101300,6761190,5840,5840,5840,5840,0
|
|
20231219,101200,6761190,5840,5840,5840,5840,23
|
|
20231219,101100,6626870,5840,5840,5840,5840,2
|
|
20231219,101000,6615190,5840,5840,5840,5840,0
|
|
20231219,100900,6615190,5840,5840,5840,5840,0
|
|
20231219,100800,6615190,5840,5840,5840,5840,0
|
|
20231219,100700,6615190,5840,5840,5840,5840,0
|
|
20231219,100600,6615190,5840,5840,5840,5840,23
|
|
20231219,100500,6480870,5840,5840,5840,5840,0
|
|
20231219,100400,6480870,5840,5840,5840,5840,0
|
|
20231219,100300,6480870,5840,5840,5840,5840,0
|
|
20231219,100200,6480870,5840,5840,5840,5840,2
|
|
20231219,100100,6469190,5840,5840,5840,5840,0
|
|
20231219,100000,6469190,5840,5840,5840,5840,0
|
|
20231219,095900,6469190,5840,5840,5840,5840,0
|
|
20231219,095800,6469190,5840,5840,5840,5840,1
|
|
20231219,095700,6463350,5830,5830,5830,5830,0
|
|
20231219,095600,6463350,5830,5830,5830,5830,27
|
|
20231219,095500,6305940,5840,5840,5840,5840,0
|
|
20231219,095400,6305940,5840,5840,5840,5840,0
|
|
20231219,095300,6305940,5840,5840,5840,5840,0
|
|
20231219,095200,6305940,5840,5840,5840,5840,0
|
|
20231219,095100,6305940,5840,5840,5840,5840,0
|
|
20231219,095000,6305940,5840,5840,5840,5840,0
|
|
20231219,094900,6305940,5840,5840,5840,5840,0
|
|
20231219,094800,6305940,5840,5840,5840,5840,0
|
|
20231219,094700,6305940,5840,5840,5840,5840,0
|
|
20231219,094600,6305940,5840,5840,5840,5840,0
|
|
20231219,094500,6305940,5840,5840,5840,5840,50
|
|
20231219,094400,6013940,5830,5830,5830,5830,0
|
|
20231219,094300,6013940,5830,5830,5830,5830,0
|
|
20231219,094200,6013940,5830,5830,5830,5830,20
|
|
20231219,094100,5897340,5840,5840,5840,5840,6
|
|
20231219,094000,5862300,5870,5870,5870,5870,0
|
|
20231219,093900,5862300,5870,5870,5870,5870,0
|
|
20231219,093800,5862300,5870,5870,5870,5870,3
|
|
20231219,093700,5844690,5860,5860,5860,5860,1
|
|
20231219,093600,5838830,5870,5870,5870,5870,1
|
|
20231219,093500,5832960,5870,5870,5870,5870,0
|
|
20231219,093400,5832960,5870,5870,5870,5870,0
|
|
20231219,093300,5832960,5870,5870,5870,5870,0
|
|
20231219,093200,5832960,5870,5860,5870,5860,10
|
|
20231219,093100,5774270,5830,5830,5830,5830,0
|
|
20231219,093000,5774270,5830,5830,5830,5830,34
|
|
20231219,092900,5576050,5870,5870,5870,5870,0
|
|
20231219,092800,5576050,5870,5870,5870,5870,0
|
|
20231219,092700,5576050,5870,5870,5870,5870,0
|
|
20231219,092600,5576050,5870,5870,5870,5870,1
|
|
20231219,092500,5570180,5830,5830,5830,5830,0
|
|
20231219,092400,5570180,5830,5830,5830,5830,0
|
|
20231219,092300,5570180,5830,5830,5830,5830,0
|
|
20231219,092200,5570180,5830,5830,5830,5830,0
|
|
20231219,092100,5570180,5830,5830,5830,5830,0
|
|
20231219,092000,5570180,5830,5830,5830,5830,0
|
|
20231219,091900,5570180,5830,5830,5830,5830,0
|
|
20231219,091800,5570180,5830,5830,5830,5830,0
|
|
20231219,091700,5570180,5830,5830,5830,5830,1
|
|
20231219,091600,5564350,5800,5800,5800,5800,0
|
|
20231219,091500,5564350,5800,5800,5800,5800,0
|
|
20231219,091400,5564350,5800,5800,5800,5800,0
|
|
20231219,091300,5564350,5800,5800,5800,5800,0
|
|
20231219,091200,5564350,5800,5800,5800,5800,0
|
|
20231219,091100,5564350,5800,5800,5800,5800,0
|
|
20231219,091000,5564350,5800,5800,5800,5800,0
|
|
20231219,090900,5564350,5800,5800,5800,5800,0
|
|
20231219,090800,5564350,5800,5800,5800,5800,52
|
|
20231219,090700,5262750,5800,5870,5870,5800,325
|
|
20231219,090600,3368590,5880,5880,5880,5880,0
|
|
20231219,090500,3368590,5880,5880,5880,5880,0
|
|
20231219,090400,3368590,5880,5880,5880,5880,10
|
|
20231219,090300,3309790,5870,5860,5870,5860,349
|
|
20231219,090200,1262040,5860,5860,5860,5860,0
|
|
20231219,090100,1262040,5860,5860,5860,5860,1
|
|
20231219,090000,1256180,5870,5870,5870,5870,214
|