690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,202700,39000900,5990,5990,5990,5990,821
|
|
20231220,202600,39000900,5990,5990,5990,5990,0
|
|
20231220,202500,39000900,5990,5990,5990,5990,0
|
|
20231220,202400,39000900,5990,5990,5990,5990,0
|
|
20231220,202300,39000900,5990,5990,5990,5990,0
|
|
20231220,202200,39000900,5990,5990,5990,5990,0
|
|
20231220,202100,39000900,5990,5990,5990,5990,0
|
|
20231220,202000,39000900,5990,5990,5990,5990,0
|
|
20231220,201900,39000900,5990,5990,5990,5990,0
|
|
20231220,201800,39000900,5990,5990,5990,5990,0
|
|
20231220,201700,39000900,5990,5990,5990,5990,0
|
|
20231220,201600,39000900,5990,5990,5990,5990,0
|
|
20231220,201500,39000900,5990,5990,5990,5990,0
|
|
20231220,201400,39000900,5990,5990,5990,5990,0
|
|
20231220,201300,39000900,5990,5990,5990,5990,0
|
|
20231220,201200,39000900,5990,5990,5990,5990,0
|
|
20231220,201100,39000900,5990,5990,5990,5990,0
|
|
20231220,201000,39000900,5990,5990,5990,5990,0
|
|
20231220,200900,39000900,5990,5990,5990,5990,0
|
|
20231220,200800,39000900,5990,5990,5990,5990,0
|
|
20231220,200700,39000900,5990,5990,5990,5990,0
|
|
20231220,200600,39000900,5990,5990,5990,5990,0
|
|
20231220,200500,39000900,5990,5990,5990,5990,0
|
|
20231220,200400,39000900,5990,5990,5990,5990,0
|
|
20231220,200300,39000900,5990,5990,5990,5990,0
|
|
20231220,200200,39000900,5990,5990,5990,5990,0
|
|
20231220,200100,39000900,5990,5990,5990,5990,0
|
|
20231220,200000,39000900,5990,5990,5990,5990,0
|
|
20231220,195900,39000900,5990,5990,5990,5990,0
|
|
20231220,195800,39000900,5990,5990,5990,5990,0
|
|
20231220,195700,39000900,5990,5990,5990,5990,821
|
|
20231220,195600,39000900,5990,5990,5990,5990,0
|
|
20231220,195500,39000900,5990,5990,5990,5990,0
|
|
20231220,195400,39000900,5990,5990,5990,5990,0
|
|
20231220,195300,39000900,5990,5990,5990,5990,0
|
|
20231220,195200,39000900,5990,5990,5990,5990,0
|
|
20231220,195100,39000900,5990,5990,5990,5990,0
|
|
20231220,195000,39000900,5990,5990,5990,5990,0
|
|
20231220,194900,39000900,5990,5990,5990,5990,0
|
|
20231220,194800,39000900,5990,5990,5990,5990,0
|
|
20231220,194700,39000900,5990,5990,5990,5990,0
|
|
20231220,194600,39000900,5990,5990,5990,5990,0
|
|
20231220,194500,39000900,5990,5990,5990,5990,0
|
|
20231220,194400,39000900,5990,5990,5990,5990,0
|
|
20231220,194300,39000900,5990,5990,5990,5990,0
|
|
20231220,194200,39000900,5990,5990,5990,5990,0
|
|
20231220,194100,39000900,5990,5990,5990,5990,0
|
|
20231220,194000,39000900,5990,5990,5990,5990,0
|
|
20231220,193900,39000900,5990,5990,5990,5990,0
|
|
20231220,193800,39000900,5990,5990,5990,5990,0
|
|
20231220,193700,39000900,5990,5990,5990,5990,0
|
|
20231220,193600,39000900,5990,5990,5990,5990,0
|
|
20231220,193500,39000900,5990,5990,5990,5990,0
|
|
20231220,193400,39000900,5990,5990,5990,5990,0
|
|
20231220,193300,39000900,5990,5990,5990,5990,0
|
|
20231220,193200,39000900,5990,5990,5990,5990,0
|
|
20231220,193100,39000900,5990,5990,5990,5990,0
|
|
20231220,193000,39000900,5990,5990,5990,5990,0
|
|
20231220,192900,39000900,5990,5990,5990,5990,0
|
|
20231220,192800,39000900,5990,5990,5990,5990,0
|
|
20231220,192700,39000900,5990,5990,5990,5990,821
|
|
20231220,192600,39000900,5990,5990,5990,5990,0
|
|
20231220,192500,39000900,5990,5990,5990,5990,0
|
|
20231220,192400,39000900,5990,5990,5990,5990,0
|
|
20231220,192300,39000900,5990,5990,5990,5990,0
|
|
20231220,192200,39000900,5990,5990,5990,5990,0
|
|
20231220,192100,39000900,5990,5990,5990,5990,0
|
|
20231220,192000,39000900,5990,5990,5990,5990,0
|
|
20231220,191900,39000900,5990,5990,5990,5990,0
|
|
20231220,191800,39000900,5990,5990,5990,5990,0
|
|
20231220,191700,39000900,5990,5990,5990,5990,0
|
|
20231220,191600,39000900,5990,5990,5990,5990,0
|
|
20231220,191500,39000900,5990,5990,5990,5990,0
|
|
20231220,191400,39000900,5990,5990,5990,5990,0
|
|
20231220,191300,39000900,5990,5990,5990,5990,0
|
|
20231220,191200,39000900,5990,5990,5990,5990,0
|
|
20231220,191100,39000900,5990,5990,5990,5990,0
|
|
20231220,191000,39000900,5990,5990,5990,5990,0
|
|
20231220,190900,39000900,5990,5990,5990,5990,0
|
|
20231220,190800,39000900,5990,5990,5990,5990,0
|
|
20231220,190700,39000900,5990,5990,5990,5990,0
|
|
20231220,190600,39000900,5990,5990,5990,5990,0
|
|
20231220,190500,39000900,5990,5990,5990,5990,0
|
|
20231220,190400,39000900,5990,5990,5990,5990,0
|
|
20231220,190300,39000900,5990,5990,5990,5990,0
|
|
20231220,190200,39000900,5990,5990,5990,5990,0
|
|
20231220,190100,39000900,5990,5990,5990,5990,0
|
|
20231220,190000,39000900,5990,5990,5990,5990,0
|
|
20231220,185900,39000900,5990,5990,5990,5990,0
|
|
20231220,185800,39000900,5990,5990,5990,5990,0
|
|
20231220,185700,39000900,5990,5990,5990,5990,821
|
|
20231220,185600,39000900,5990,5990,5990,5990,0
|
|
20231220,185500,39000900,5990,5990,5990,5990,0
|
|
20231220,185400,39000900,5990,5990,5990,5990,0
|
|
20231220,185300,39000900,5990,5990,5990,5990,0
|
|
20231220,185200,39000900,5990,5990,5990,5990,0
|
|
20231220,185100,39000900,5990,5990,5990,5990,0
|
|
20231220,185000,39000900,5990,5990,5990,5990,0
|
|
20231220,184900,39000900,5990,5990,5990,5990,0
|
|
20231220,184800,39000900,5990,5990,5990,5990,0
|
|
20231220,184700,39000900,5990,5990,5990,5990,0
|
|
20231220,184600,39000900,5990,5990,5990,5990,0
|
|
20231220,184500,39000900,5990,5990,5990,5990,0
|
|
20231220,184400,39000900,5990,5990,5990,5990,0
|
|
20231220,184300,39000900,5990,5990,5990,5990,0
|
|
20231220,184200,39000900,5990,5990,5990,5990,0
|
|
20231220,184100,39000900,5990,5990,5990,5990,0
|
|
20231220,184000,39000900,5990,5990,5990,5990,0
|
|
20231220,183900,39000900,5990,5990,5990,5990,0
|
|
20231220,183800,39000900,5990,5990,5990,5990,0
|
|
20231220,183700,39000900,5990,5990,5990,5990,0
|
|
20231220,183600,39000900,5990,5990,5990,5990,0
|
|
20231220,183500,39000900,5990,5990,5990,5990,0
|
|
20231220,183400,39000900,5990,5990,5990,5990,0
|
|
20231220,183300,39000900,5990,5990,5990,5990,0
|
|
20231220,183200,39000900,5990,5990,5990,5990,0
|
|
20231220,183100,39000900,5990,5990,5990,5990,0
|
|
20231220,183000,39000900,5990,5990,5990,5990,0
|
|
20231220,182900,39000900,5990,5990,5990,5990,0
|
|
20231220,182800,39000900,5990,5990,5990,5990,0
|
|
20231220,182700,39000900,5990,5990,5990,5990,821
|
|
20231220,182600,39000900,5990,5990,5990,5990,0
|
|
20231220,182500,39000900,5990,5990,5990,5990,0
|
|
20231220,182400,39000900,5990,5990,5990,5990,0
|
|
20231220,182300,39000900,5990,5990,5990,5990,0
|
|
20231220,182200,39000900,5990,5990,5990,5990,0
|
|
20231220,182100,39000900,5990,5990,5990,5990,0
|
|
20231220,182000,39000900,5990,5990,5990,5990,0
|
|
20231220,181900,39000900,5990,5990,5990,5990,0
|
|
20231220,181800,39000900,5990,5990,5990,5990,0
|
|
20231220,181700,39000900,5990,5990,5990,5990,0
|
|
20231220,181600,39000900,5990,5990,5990,5990,0
|
|
20231220,181500,39000900,5990,5990,5990,5990,0
|
|
20231220,181400,39000900,5990,5990,5990,5990,0
|
|
20231220,181300,39000900,5990,5990,5990,5990,0
|
|
20231220,181200,39000900,5990,5990,5990,5990,0
|
|
20231220,181100,39000900,5990,5990,5990,5990,0
|
|
20231220,181000,39000900,5990,5990,5990,5990,0
|
|
20231220,180900,39000900,5990,5990,5990,5990,0
|
|
20231220,180800,39000900,5990,5990,5990,5990,0
|
|
20231220,180700,39000900,5990,5990,5990,5990,0
|
|
20231220,180600,39000900,5990,5990,5990,5990,0
|
|
20231220,180500,39000900,5990,5990,5990,5990,0
|
|
20231220,180400,39000900,5990,5990,5990,5990,0
|
|
20231220,180300,39000900,5990,5990,5990,5990,0
|
|
20231220,180200,39000900,5990,5990,5990,5990,0
|
|
20231220,180100,39000900,5990,5990,5990,5990,0
|
|
20231220,180000,39000900,5990,5990,5990,5990,0
|
|
20231220,175900,39000900,5990,5990,5990,5990,0
|
|
20231220,175800,39000900,5990,5990,5990,5990,0
|
|
20231220,175700,39000900,5990,5990,5990,5990,821
|
|
20231220,175600,39000900,5990,5990,5990,5990,0
|
|
20231220,175500,39000900,5990,5990,5990,5990,0
|
|
20231220,175400,39000900,5990,5990,5990,5990,0
|
|
20231220,175300,39000900,5990,5990,5990,5990,0
|
|
20231220,175200,39000900,5990,5990,5990,5990,0
|
|
20231220,175100,39000900,5990,5990,5990,5990,0
|
|
20231220,175000,39000900,5990,5990,5990,5990,0
|
|
20231220,174900,39000900,5990,5990,5990,5990,0
|
|
20231220,174800,39000900,5990,5990,5990,5990,0
|
|
20231220,174700,39000900,5990,5990,5990,5990,0
|
|
20231220,174600,39000900,5990,5990,5990,5990,0
|
|
20231220,174500,39000900,5990,5990,5990,5990,0
|
|
20231220,174400,39000900,5990,5990,5990,5990,0
|
|
20231220,174300,39000900,5990,5990,5990,5990,0
|
|
20231220,174200,39000900,5990,5990,5990,5990,0
|
|
20231220,174100,39000900,5990,5990,5990,5990,0
|
|
20231220,174000,39000900,5990,5990,5990,5990,0
|
|
20231220,173900,39000900,5990,5990,5990,5990,0
|
|
20231220,173800,39000900,5990,5990,5990,5990,0
|
|
20231220,173700,39000900,5990,5990,5990,5990,0
|
|
20231220,173600,39000900,5990,5990,5990,5990,0
|
|
20231220,173500,39000900,5990,5990,5990,5990,0
|
|
20231220,173400,39000900,5990,5990,5990,5990,0
|
|
20231220,173300,39000900,5990,5990,5990,5990,0
|
|
20231220,173200,39000900,5990,5990,5990,5990,0
|
|
20231220,173100,39000900,5990,5990,5990,5990,0
|
|
20231220,173000,39000900,5990,5990,5990,5990,0
|
|
20231220,172900,39000900,5990,5990,5990,5990,0
|
|
20231220,172800,39000900,5990,5990,5990,5990,0
|
|
20231220,172700,39000900,5990,5990,5990,5990,821
|
|
20231220,172600,39000900,5990,5990,5990,5990,0
|
|
20231220,172500,39000900,5990,5990,5990,5990,0
|
|
20231220,172400,39000900,5990,5990,5990,5990,0
|
|
20231220,172300,39000900,5990,5990,5990,5990,0
|
|
20231220,172200,39000900,5990,5990,5990,5990,0
|
|
20231220,172100,39000900,5990,5990,5990,5990,0
|
|
20231220,172000,39000900,5990,5990,5990,5990,0
|
|
20231220,171900,39000900,5990,5990,5990,5990,0
|
|
20231220,171800,39000900,5990,5990,5990,5990,0
|
|
20231220,171700,39000900,5990,5990,5990,5990,0
|
|
20231220,171600,39000900,5990,5990,5990,5990,0
|
|
20231220,171500,39000900,5990,5990,5990,5990,0
|
|
20231220,171400,39000900,5990,5990,5990,5990,0
|
|
20231220,171300,39000900,5990,5990,5990,5990,0
|
|
20231220,171200,39000900,5990,5990,5990,5990,0
|
|
20231220,171100,39000900,5990,5990,5990,5990,0
|
|
20231220,171000,39000900,5990,5990,5990,5990,0
|
|
20231220,170900,39000900,5990,5990,5990,5990,0
|
|
20231220,170800,39000900,5990,5990,5990,5990,0
|
|
20231220,170700,39000900,5990,5990,5990,5990,0
|
|
20231220,170600,39000900,5990,5990,5990,5990,0
|
|
20231220,170500,39000900,5990,5990,5990,5990,0
|
|
20231220,170400,39000900,5990,5990,5990,5990,0
|
|
20231220,170300,39000900,5990,5990,5990,5990,0
|
|
20231220,170200,39000900,5990,5990,5990,5990,0
|
|
20231220,170100,39000900,5990,5990,5990,5990,0
|
|
20231220,170000,39000900,5990,5990,5990,5990,0
|
|
20231220,165900,39000900,5990,5990,5990,5990,0
|
|
20231220,165800,39000900,5990,5990,5990,5990,0
|
|
20231220,165700,39000900,5990,5990,5990,5990,821
|
|
20231220,165600,39000900,5990,5990,5990,5990,0
|
|
20231220,165500,39000900,5990,5990,5990,5990,0
|
|
20231220,165400,39000900,5990,5990,5990,5990,0
|
|
20231220,165300,39000900,5990,5990,5990,5990,0
|
|
20231220,165200,39000900,5990,5990,5990,5990,0
|
|
20231220,165100,39000900,5990,5990,5990,5990,0
|
|
20231220,165000,39000900,5990,5990,5990,5990,0
|
|
20231220,164900,39000900,5990,5990,5990,5990,0
|
|
20231220,164800,39000900,5990,5990,5990,5990,0
|
|
20231220,164700,39000900,5990,5990,5990,5990,0
|
|
20231220,164600,39000900,5990,5990,5990,5990,0
|
|
20231220,164500,39000900,5990,5990,5990,5990,0
|
|
20231220,164400,39000900,5990,5990,5990,5990,0
|
|
20231220,164300,39000900,5990,5990,5990,5990,0
|
|
20231220,164200,39000900,5990,5990,5990,5990,0
|
|
20231220,164100,39000900,5990,5990,5990,5990,0
|
|
20231220,164000,39000900,5990,5990,5990,5990,0
|
|
20231220,163900,39000900,5990,5990,5990,5990,0
|
|
20231220,163800,39000900,5990,5990,5990,5990,0
|
|
20231220,163700,39000900,5990,5990,5990,5990,0
|
|
20231220,163600,39000900,5990,5990,5990,5990,0
|
|
20231220,163500,39000900,5990,5990,5990,5990,0
|
|
20231220,163400,39000900,5990,5990,5990,5990,0
|
|
20231220,163300,39000900,5990,5990,5990,5990,0
|
|
20231220,163200,39000900,5990,5990,5990,5990,0
|
|
20231220,163100,39000900,5990,5990,5990,5990,0
|
|
20231220,163000,39000900,5990,5990,5990,5990,0
|
|
20231220,162900,39000900,5990,5990,5990,5990,0
|
|
20231220,162800,39000900,5990,5990,5990,5990,0
|
|
20231220,162700,39000900,5990,5990,5990,5990,821
|
|
20231220,162600,39000900,5990,5990,5990,5990,0
|
|
20231220,162500,39000900,5990,5990,5990,5990,0
|
|
20231220,162400,39000900,5990,5990,5990,5990,0
|
|
20231220,162300,39000900,5990,5990,5990,5990,0
|
|
20231220,162200,39000900,5990,5990,5990,5990,0
|
|
20231220,162100,39000900,5990,5990,5990,5990,0
|
|
20231220,162000,39000900,5990,5990,5990,5990,0
|
|
20231220,161900,39000900,5990,5990,5990,5990,0
|
|
20231220,161800,39000900,5990,5990,5990,5990,0
|
|
20231220,161700,39000900,5990,5990,5990,5990,0
|
|
20231220,161600,39000900,5990,5990,5990,5990,0
|
|
20231220,161500,39000900,5990,5990,5990,5990,0
|
|
20231220,161400,39000900,5990,5990,5990,5990,0
|
|
20231220,161300,39000900,5990,5990,5990,5990,0
|
|
20231220,161200,39000900,5990,5990,5990,5990,0
|
|
20231220,161100,39000900,5990,5990,5990,5990,0
|
|
20231220,161000,39000900,5990,5990,5990,5990,0
|
|
20231220,160900,39000900,5990,5990,5990,5990,0
|
|
20231220,160800,39000900,5990,5990,5990,5990,0
|
|
20231220,160700,39000900,5990,5990,5990,5990,0
|
|
20231220,160600,39000900,5990,5990,5990,5990,0
|
|
20231220,160500,39000900,5990,5990,5990,5990,0
|
|
20231220,160400,39000900,5990,5990,5990,5990,0
|
|
20231220,160300,39000900,5990,5990,5990,5990,0
|
|
20231220,160200,39000900,5990,5990,5990,5990,0
|
|
20231220,160100,39000900,5990,5990,5990,5990,0
|
|
20231220,160000,39000900,5990,5990,5990,5990,0
|
|
20231220,155900,39000900,5990,5990,5990,5990,0
|
|
20231220,155800,39000900,5990,5990,5990,5990,0
|
|
20231220,155700,39000900,5990,5990,5990,5990,821
|
|
20231220,155600,39000900,5990,5990,5990,5990,0
|
|
20231220,155500,39000900,5990,5990,5990,5990,0
|
|
20231220,155400,39000900,5990,5990,5990,5990,0
|
|
20231220,155300,39000900,5990,5990,5990,5990,0
|
|
20231220,155200,39000900,5990,5990,5990,5990,0
|
|
20231220,155100,39000900,5990,5990,5990,5990,0
|
|
20231220,155000,39000900,5990,5990,5990,5990,0
|
|
20231220,154900,39000900,5990,5990,5990,5990,0
|
|
20231220,154800,39000900,5990,5990,5990,5990,0
|
|
20231220,154700,39000900,5990,5990,5990,5990,0
|
|
20231220,154600,39000900,5990,5990,5990,5990,0
|
|
20231220,154500,39000900,5990,5990,5990,5990,0
|
|
20231220,154400,39000900,5990,5990,5990,5990,0
|
|
20231220,154300,39000900,5990,5990,5990,5990,0
|
|
20231220,154200,39000900,5990,5990,5990,5990,0
|
|
20231220,154100,39000900,5990,5990,5990,5990,0
|
|
20231220,154000,39000900,5990,5990,5990,5990,0
|
|
20231220,153900,39000900,5990,5990,5990,5990,0
|
|
20231220,153800,39000900,5990,5990,5990,5990,0
|
|
20231220,153700,39000900,5990,5990,5990,5990,0
|
|
20231220,153600,39000900,5990,5990,5990,5990,0
|
|
20231220,153500,39000900,5990,5990,5990,5990,0
|
|
20231220,153400,39000900,5990,5990,5990,5990,0
|
|
20231220,153300,39000900,5990,5990,5990,5990,0
|
|
20231220,153200,39000900,5990,5990,5990,5990,0
|
|
20231220,153100,39000900,5990,5990,5990,5990,0
|
|
20231220,153000,39000900,5990,5990,5990,5990,821
|
|
20231220,152900,34083110,5970,5970,5970,5970,0
|
|
20231220,152800,34083110,5970,5970,5970,5970,0
|
|
20231220,152700,34083110,5970,5970,5970,5970,0
|
|
20231220,152600,34083110,5970,5970,5970,5970,0
|
|
20231220,152500,34083110,5970,5970,5970,5970,0
|
|
20231220,152400,34083110,5970,5970,5970,5970,0
|
|
20231220,152300,34083110,5970,5970,5970,5970,0
|
|
20231220,152200,34083110,5970,5970,5970,5970,0
|
|
20231220,152100,34083110,5970,5970,5970,5970,0
|
|
20231220,152000,34083110,5970,5970,5970,5970,0
|
|
20231220,151900,34083110,5970,5970,5970,5970,0
|
|
20231220,151800,34083110,5970,5950,5970,5950,2
|
|
20231220,151700,34071190,5970,5970,5970,5970,1
|
|
20231220,151600,34065220,5930,5950,5950,5930,97
|
|
20231220,151500,33489910,5970,5970,5970,5970,0
|
|
20231220,151400,33489910,5970,5970,5970,5970,0
|
|
20231220,151300,33489910,5970,5970,5970,5970,15
|
|
20231220,151200,33400360,5970,5970,5970,5970,0
|
|
20231220,151100,33400360,5970,5970,5970,5970,0
|
|
20231220,151000,33400360,5970,5970,5970,5970,0
|
|
20231220,150900,33400360,5970,5970,5970,5970,0
|
|
20231220,150800,33400360,5970,5970,5970,5970,0
|
|
20231220,150700,33400360,5970,5970,5970,5970,0
|
|
20231220,150600,33400360,5970,5970,5970,5970,0
|
|
20231220,150500,33400360,5970,5970,5970,5970,161
|
|
20231220,150400,32439190,5970,5970,5970,5970,0
|
|
20231220,150300,32439190,5970,5970,5970,5970,0
|
|
20231220,150200,32439190,5970,5970,5970,5970,0
|
|
20231220,150100,32439190,5970,5970,5970,5970,1
|
|
20231220,150000,32433220,5970,5970,5970,5970,0
|
|
20231220,145900,32433220,5970,5970,5970,5970,1
|
|
20231220,145800,32427250,5940,5940,5940,5940,1
|
|
20231220,145700,32421310,5970,5970,5970,5970,0
|
|
20231220,145600,32421310,5970,5970,5970,5970,0
|
|
20231220,145500,32421310,5970,5970,5970,5970,1
|
|
20231220,145400,32415340,5960,5960,5960,5960,0
|
|
20231220,145300,32415340,5960,5960,5960,5960,0
|
|
20231220,145200,32415340,5960,5960,5960,5960,0
|
|
20231220,145100,32415340,5960,5960,5960,5960,1
|
|
20231220,145000,32409380,5960,5960,5960,5960,1
|
|
20231220,144900,32403420,5960,5960,5960,5960,1
|
|
20231220,144800,32397460,5970,5960,5970,5960,3
|
|
20231220,144700,32379560,5970,5960,5970,5960,8
|
|
20231220,144600,32331870,5930,5930,5930,5930,0
|
|
20231220,144500,32331870,5930,5930,5930,5930,0
|
|
20231220,144400,32331870,5930,5930,5930,5930,0
|
|
20231220,144300,32331870,5930,5930,5930,5930,0
|
|
20231220,144200,32331870,5930,5940,5940,5930,961
|
|
20231220,144100,26627840,5960,5960,5960,5960,206
|
|
20231220,144000,25400080,5970,5970,5970,5970,0
|
|
20231220,143900,25400080,5970,5970,5970,5970,0
|
|
20231220,143800,25400080,5970,5970,5970,5970,0
|
|
20231220,143700,25400080,5970,5970,5970,5970,0
|
|
20231220,143600,25400080,5970,5970,5970,5970,0
|
|
20231220,143500,25400080,5970,5970,5970,5970,0
|
|
20231220,143400,25400080,5970,5970,5970,5960,139
|
|
20231220,143300,24571620,5960,5960,5960,5960,0
|
|
20231220,143200,24571620,5960,5960,5960,5960,0
|
|
20231220,143100,24571620,5960,5960,5960,5960,0
|
|
20231220,143000,24571620,5960,5960,5960,5960,126
|
|
20231220,142900,23820660,5970,5970,5970,5970,0
|
|
20231220,142800,23820660,5970,5960,5970,5960,109
|
|
20231220,142700,23170520,5950,5950,5950,5950,9
|
|
20231220,142600,23116970,5950,5950,5950,5950,0
|
|
20231220,142500,23116970,5950,5950,5950,5950,0
|
|
20231220,142400,23116970,5950,5950,5950,5950,0
|
|
20231220,142300,23116970,5950,5950,5950,5950,0
|
|
20231220,142200,23116970,5950,5950,5950,5950,1
|
|
20231220,142100,23111020,5960,5960,5960,5960,0
|
|
20231220,142000,23111020,5960,5960,5960,5960,0
|
|
20231220,141900,23111020,5960,5960,5960,5960,0
|
|
20231220,141800,23111020,5960,5960,5960,5960,0
|
|
20231220,141700,23111020,5960,5960,5960,5960,1
|
|
20231220,141600,23105060,5960,5950,5960,5950,40
|
|
20231220,141500,22866860,5960,5960,5960,5960,0
|
|
20231220,141400,22866860,5960,5960,5960,5960,0
|
|
20231220,141300,22866860,5960,5960,5960,5960,0
|
|
20231220,141200,22866860,5960,5960,5960,5960,0
|
|
20231220,141100,22866860,5960,5960,5960,5960,0
|
|
20231220,141000,22866860,5960,5960,5960,5960,0
|
|
20231220,140900,22866860,5960,5960,5960,5960,1
|
|
20231220,140800,22860900,5920,5930,5930,5920,2
|
|
20231220,140700,22849050,5960,5960,5960,5960,0
|
|
20231220,140600,22849050,5960,5960,5960,5960,0
|
|
20231220,140500,22849050,5960,5960,5960,5960,1
|
|
20231220,140400,22843090,5890,5890,5890,5890,0
|
|
20231220,140300,22843090,5890,5890,5890,5890,0
|
|
20231220,140200,22843090,5890,5890,5890,5890,0
|
|
20231220,140100,22843090,5890,5890,5890,5890,0
|
|
20231220,140000,22843090,5890,5890,5890,5890,0
|
|
20231220,135900,22843090,5890,5890,5890,5890,32
|
|
20231220,135800,22654610,5890,5890,5890,5890,0
|
|
20231220,135700,22654610,5890,5890,5890,5890,30
|
|
20231220,135600,22477910,5890,5890,5890,5890,0
|
|
20231220,135500,22477910,5890,5890,5890,5890,3
|
|
20231220,135400,22460240,5890,5890,5890,5890,0
|
|
20231220,135300,22460240,5890,5890,5890,5890,0
|
|
20231220,135200,22460240,5890,5890,5890,5890,0
|
|
20231220,135100,22460240,5890,5890,5890,5890,0
|
|
20231220,135000,22460240,5890,5890,5890,5890,35
|
|
20231220,134900,22254090,5870,5880,5880,5870,59
|
|
20231220,134800,21907250,5890,5890,5890,5890,0
|
|
20231220,134700,21907250,5890,5890,5890,5890,0
|
|
20231220,134600,21907250,5890,5890,5890,5890,0
|
|
20231220,134500,21907250,5890,5890,5890,5890,0
|
|
20231220,134400,21907250,5890,5890,5890,5890,0
|
|
20231220,134300,21907250,5890,5890,5890,5890,20
|
|
20231220,134200,21789450,5890,5940,5940,5890,325
|
|
20231220,134100,19866160,5940,5940,5940,5940,0
|
|
20231220,134000,19866160,5940,5940,5940,5940,0
|
|
20231220,133900,19866160,5940,5940,5940,5940,0
|
|
20231220,133800,19866160,5940,5950,5950,5940,9
|
|
20231220,133700,19812690,5960,5960,5960,5960,43
|
|
20231220,133600,19556410,5960,5960,5960,5960,11
|
|
20231220,133500,19490850,5960,5960,5960,5960,0
|
|
20231220,133400,19490850,5960,5960,5960,5960,1
|
|
20231220,133300,19484890,5960,5960,5960,5960,30
|
|
20231220,133200,19306090,5960,5970,5970,5960,20
|
|
20231220,133100,19186790,5960,5960,5960,5960,0
|
|
20231220,133000,19186790,5960,5960,5960,5960,1
|
|
20231220,132900,19180830,5970,5970,5970,5970,0
|
|
20231220,132800,19180830,5970,5970,5970,5970,0
|
|
20231220,132700,19180830,5970,5970,5970,5970,0
|
|
20231220,132600,19180830,5970,5970,5970,5970,0
|
|
20231220,132500,19180830,5970,5970,5970,5970,0
|
|
20231220,132400,19180830,5970,5970,5970,5970,0
|
|
20231220,132300,19180830,5970,5970,5970,5970,0
|
|
20231220,132200,19180830,5970,5970,5970,5970,2
|
|
20231220,132100,19168890,5970,5970,5970,5970,0
|
|
20231220,132000,19168890,5970,5970,5970,5970,0
|
|
20231220,131900,19168890,5970,5960,5970,5960,51
|
|
20231220,131800,18864920,5960,5960,5960,5960,148
|
|
20231220,131700,17982840,5950,5950,5950,5950,9
|
|
20231220,131600,17929290,5950,5950,5950,5950,0
|
|
20231220,131500,17929290,5950,5950,5950,5950,0
|
|
20231220,131400,17929290,5950,5930,5950,5930,3
|
|
20231220,131300,17911480,5930,5940,5940,5930,15
|
|
20231220,131200,17822510,5950,5950,5950,5950,10
|
|
20231220,131100,17763010,5950,5950,5950,5950,0
|
|
20231220,131000,17763010,5950,5950,5950,5950,0
|
|
20231220,130900,17763010,5950,5950,5950,5950,0
|
|
20231220,130800,17763010,5950,5950,5950,5950,0
|
|
20231220,130700,17763010,5950,5950,5950,5950,0
|
|
20231220,130600,17763010,5950,5950,5950,5950,0
|
|
20231220,130500,17763010,5950,5950,5950,5950,10
|
|
20231220,130400,17703510,5950,5950,5950,5950,1
|
|
20231220,130300,17697560,5970,5970,5970,5970,0
|
|
20231220,130200,17697560,5970,5970,5970,5970,0
|
|
20231220,130100,17697560,5970,5970,5970,5970,0
|
|
20231220,130000,17697560,5970,5970,5970,5970,0
|
|
20231220,125900,17697560,5970,5970,5970,5970,0
|
|
20231220,125800,17697560,5970,5970,5970,5970,0
|
|
20231220,125700,17697560,5970,5970,5970,5970,0
|
|
20231220,125600,17697560,5970,5970,5970,5970,0
|
|
20231220,125500,17697560,5970,5970,5970,5970,0
|
|
20231220,125400,17697560,5970,5970,5970,5970,0
|
|
20231220,125300,17697560,5970,5970,5970,5970,0
|
|
20231220,125200,17697560,5970,5970,5970,5970,0
|
|
20231220,125100,17697560,5970,5970,5970,5970,0
|
|
20231220,125000,17697560,5970,5970,5970,5970,0
|
|
20231220,124900,17697560,5970,5970,5970,5970,0
|
|
20231220,124800,17697560,5970,5970,5970,5970,0
|
|
20231220,124700,17697560,5970,5970,5970,5970,0
|
|
20231220,124600,17697560,5970,5970,5970,5970,0
|
|
20231220,124500,17697560,5970,5970,5970,5970,0
|
|
20231220,124400,17697560,5970,5970,5970,5970,0
|
|
20231220,124300,17697560,5970,5970,5970,5970,0
|
|
20231220,124200,17697560,5970,5970,5970,5970,0
|
|
20231220,124100,17697560,5970,5970,5970,5970,0
|
|
20231220,124000,17697560,5970,5970,5970,5970,0
|
|
20231220,123900,17697560,5970,5970,5970,5970,0
|
|
20231220,123800,17697560,5970,5970,5970,5970,0
|
|
20231220,123700,17697560,5970,5970,5970,5970,0
|
|
20231220,123600,17697560,5970,5970,5970,5970,0
|
|
20231220,123500,17697560,5970,5970,5970,5970,0
|
|
20231220,123400,17697560,5970,5970,5970,5970,0
|
|
20231220,123300,17697560,5970,5970,5970,5970,0
|
|
20231220,123200,17697560,5970,5970,5970,5970,0
|
|
20231220,123100,17697560,5970,5970,5970,5970,0
|
|
20231220,123000,17697560,5970,5970,5970,5970,0
|
|
20231220,122900,17697560,5970,5970,5970,5970,0
|
|
20231220,122800,17697560,5970,5970,5970,5970,0
|
|
20231220,122700,17697560,5970,5970,5970,5970,0
|
|
20231220,122600,17697560,5970,5970,5970,5970,0
|
|
20231220,122500,17697560,5970,5970,5970,5970,0
|
|
20231220,122400,17697560,5970,5970,5970,5970,0
|
|
20231220,122300,17697560,5970,5970,5970,5970,0
|
|
20231220,122200,17697560,5970,5970,5970,5970,0
|
|
20231220,122100,17697560,5970,5970,5970,5970,0
|
|
20231220,122000,17697560,5970,5970,5970,5970,2
|
|
20231220,121900,17685620,5970,5970,5970,5970,0
|
|
20231220,121800,17685620,5970,5970,5970,5970,0
|
|
20231220,121700,17685620,5970,5970,5970,5970,0
|
|
20231220,121600,17685620,5970,5970,5970,5970,0
|
|
20231220,121500,17685620,5970,5970,5970,5970,0
|
|
20231220,121400,17685620,5970,5970,5970,5970,0
|
|
20231220,121300,17685620,5970,5970,5970,5970,70
|
|
20231220,121200,17267720,5970,5960,5970,5960,97
|
|
20231220,121100,16689250,5940,5940,5940,5940,0
|
|
20231220,121000,16689250,5940,5940,5940,5940,0
|
|
20231220,120900,16689250,5940,5940,5940,5940,0
|
|
20231220,120800,16689250,5940,5940,5940,5940,0
|
|
20231220,120700,16689250,5940,5940,5940,5940,0
|
|
20231220,120600,16689250,5940,5940,5940,5940,0
|
|
20231220,120500,16689250,5940,5940,5940,5940,1
|
|
20231220,120400,16683310,5970,5970,5970,5970,0
|
|
20231220,120300,16683310,5970,5970,5970,5970,0
|
|
20231220,120200,16683310,5970,5970,5970,5970,0
|
|
20231220,120100,16683310,5970,5970,5970,5970,0
|
|
20231220,120000,16683310,5970,5970,5970,5970,0
|
|
20231220,115900,16683310,5970,5970,5970,5970,0
|
|
20231220,115800,16683310,5970,5970,5970,5970,20
|
|
20231220,115700,16563910,5960,5950,5960,5950,4
|
|
20231220,115600,16540080,5950,5950,5950,5950,2
|
|
20231220,115500,16528180,5940,5940,5940,5940,44
|
|
20231220,115400,16266820,5940,5940,5940,5940,49
|
|
20231220,115300,15975760,5940,5940,5940,5940,0
|
|
20231220,115200,15975760,5940,5940,5940,5940,2
|
|
20231220,115100,15963880,5940,5940,5940,5940,10
|
|
20231220,115000,15904480,5980,5980,5980,5980,2
|
|
20231220,114900,15892520,5980,5980,5980,5980,0
|
|
20231220,114800,15892520,5980,5980,5980,5980,50
|
|
20231220,114700,15593520,5980,5950,5980,5950,7
|
|
20231220,114600,15551810,5970,5970,5970,5970,0
|
|
20231220,114500,15551810,5970,5970,5970,5970,1
|
|
20231220,114400,15545840,5980,5980,5980,5980,0
|
|
20231220,114300,15545840,5980,5980,5980,5980,0
|
|
20231220,114200,15545840,5980,5980,5980,5980,10
|
|
20231220,114100,15486040,5970,5970,5970,5970,10
|
|
20231220,114000,15426340,5990,5990,5990,5990,0
|
|
20231220,113900,15426340,5990,5990,5990,5990,1
|
|
20231220,113800,15420350,5970,5970,5970,5970,1
|
|
20231220,113700,15414380,5910,5910,5910,5910,0
|
|
20231220,113600,15414380,5910,5880,6010,5880,2235
|
|
20231220,113500,2037240,5880,5880,5880,5880,0
|
|
20231220,113400,2037240,5880,5880,5880,5880,0
|
|
20231220,113300,2037240,5880,5880,5880,5880,0
|
|
20231220,113200,2037240,5880,5880,5880,5880,0
|
|
20231220,113100,2037240,5880,5880,5880,5880,0
|
|
20231220,113000,2037240,5880,5880,5880,5880,0
|
|
20231220,112900,2037240,5880,5880,5880,5880,0
|
|
20231220,112800,2037240,5880,5880,5880,5880,0
|
|
20231220,112700,2037240,5880,5880,5880,5880,0
|
|
20231220,112600,2037240,5880,5880,5880,5880,0
|
|
20231220,112500,2037240,5880,5880,5880,5880,0
|
|
20231220,112400,2037240,5880,5880,5880,5880,0
|
|
20231220,112300,2037240,5880,5880,5880,5880,0
|
|
20231220,112200,2037240,5880,5880,5880,5880,0
|
|
20231220,112100,2037240,5880,5880,5880,5880,0
|
|
20231220,112000,2037240,5880,5880,5880,5880,1
|
|
20231220,111900,2031360,5880,5880,5880,5880,0
|
|
20231220,111800,2031360,5880,5880,5880,5880,1
|
|
20231220,111700,2025480,5880,5880,5880,5880,0
|
|
20231220,111600,2025480,5880,5880,5880,5880,0
|
|
20231220,111500,2025480,5880,5880,5880,5880,0
|
|
20231220,111400,2025480,5880,5880,5880,5880,0
|
|
20231220,111300,2025480,5880,5880,5880,5880,0
|
|
20231220,111200,2025480,5880,5880,5880,5880,0
|
|
20231220,111100,2025480,5880,5880,5880,5880,0
|
|
20231220,111000,2025480,5880,5880,5880,5880,0
|
|
20231220,110900,2025480,5880,5880,5880,5880,0
|
|
20231220,110800,2025480,5880,5880,5880,5880,0
|
|
20231220,110700,2025480,5880,5880,5880,5880,0
|
|
20231220,110600,2025480,5880,5880,5880,5880,1
|
|
20231220,110500,2019600,5850,5850,5850,5850,120
|
|
20231220,110400,1317600,5850,5850,5850,5850,0
|
|
20231220,110300,1317600,5850,5850,5850,5850,0
|
|
20231220,110200,1317600,5850,5850,5850,5850,0
|
|
20231220,110100,1317600,5850,5850,5850,5850,10
|
|
20231220,110000,1259100,5850,5850,5850,5850,0
|
|
20231220,105900,1259100,5850,5850,5850,5850,0
|
|
20231220,105800,1259100,5850,5850,5850,5850,0
|
|
20231220,105700,1259100,5850,5850,5850,5850,0
|
|
20231220,105600,1259100,5850,5850,5850,5850,0
|
|
20231220,105500,1259100,5850,5850,5850,5850,0
|
|
20231220,105400,1259100,5850,5850,5850,5850,0
|
|
20231220,105300,1259100,5850,5850,5850,5850,0
|
|
20231220,105200,1259100,5850,5850,5850,5850,1
|
|
20231220,105100,1253250,5840,5840,5840,5840,1
|
|
20231220,105000,1247410,5850,5850,5850,5850,0
|
|
20231220,104900,1247410,5850,5850,5850,5850,5
|
|
20231220,104800,1218160,5850,5850,5850,5850,0
|
|
20231220,104700,1218160,5850,5850,5850,5850,0
|
|
20231220,104600,1218160,5850,5850,5850,5850,0
|
|
20231220,104500,1218160,5850,5850,5850,5850,0
|
|
20231220,104400,1218160,5850,5850,5850,5850,0
|
|
20231220,104300,1218160,5850,5850,5850,5850,0
|
|
20231220,104200,1218160,5850,5850,5850,5850,0
|
|
20231220,104100,1218160,5850,5850,5850,5850,0
|
|
20231220,104000,1218160,5850,5850,5850,5850,0
|
|
20231220,103900,1218160,5850,5850,5850,5850,0
|
|
20231220,103800,1218160,5850,5850,5850,5850,0
|
|
20231220,103700,1218160,5850,5850,5850,5850,0
|
|
20231220,103600,1218160,5850,5850,5850,5850,0
|
|
20231220,103500,1218160,5850,5850,5850,5850,0
|
|
20231220,103400,1218160,5850,5850,5850,5850,2
|
|
20231220,103300,1206460,5850,5850,5850,5850,0
|
|
20231220,103200,1206460,5850,5850,5850,5850,0
|
|
20231220,103100,1206460,5850,5850,5850,5850,0
|
|
20231220,103000,1206460,5850,5850,5850,5850,0
|
|
20231220,102900,1206460,5850,5850,5850,5850,10
|
|
20231220,102800,1147960,5850,5850,5850,5850,0
|
|
20231220,102700,1147960,5850,5850,5850,5850,0
|
|
20231220,102600,1147960,5850,5850,5850,5850,0
|
|
20231220,102500,1147960,5850,5850,5850,5850,0
|
|
20231220,102400,1147960,5850,5850,5850,5850,0
|
|
20231220,102300,1147960,5850,5850,5850,5850,1
|
|
20231220,102200,1142110,5850,5850,5850,5850,0
|
|
20231220,102100,1142110,5850,5850,5850,5850,0
|
|
20231220,102000,1142110,5850,5850,5850,5850,0
|
|
20231220,101900,1142110,5850,5850,5850,5850,0
|
|
20231220,101800,1142110,5850,5850,5850,5850,0
|
|
20231220,101700,1142110,5850,5850,5850,5850,1
|
|
20231220,101600,1136260,5850,5850,5850,5850,1
|
|
20231220,101500,1130410,5850,5850,5850,5850,0
|
|
20231220,101400,1130410,5850,5850,5850,5850,0
|
|
20231220,101300,1130410,5850,5850,5850,5850,0
|
|
20231220,101200,1130410,5850,5850,5850,5850,0
|
|
20231220,101100,1130410,5850,5850,5850,5850,1
|
|
20231220,101000,1124560,5850,5850,5850,5850,0
|
|
20231220,100900,1124560,5850,5850,5850,5850,0
|
|
20231220,100800,1124560,5850,5850,5850,5850,0
|
|
20231220,100700,1124560,5850,5850,5850,5850,0
|
|
20231220,100600,1124560,5850,5850,5850,5850,0
|
|
20231220,100500,1124560,5850,5850,5850,5850,0
|
|
20231220,100400,1124560,5850,5850,5850,5850,0
|
|
20231220,100300,1124560,5850,5850,5850,5850,0
|
|
20231220,100200,1124560,5850,5850,5850,5850,0
|
|
20231220,100100,1124560,5850,5850,5850,5850,0
|
|
20231220,100000,1124560,5850,5850,5850,5850,0
|
|
20231220,095900,1124560,5850,5850,5850,5850,0
|
|
20231220,095800,1124560,5850,5850,5850,5850,1
|
|
20231220,095700,1118710,5850,5850,5850,5850,0
|
|
20231220,095600,1118710,5850,5850,5850,5850,0
|
|
20231220,095500,1118710,5850,5850,5850,5850,0
|
|
20231220,095400,1118710,5850,5850,5850,5850,1
|
|
20231220,095300,1112860,5830,5830,5830,5830,1
|
|
20231220,095200,1107030,5850,5850,5850,5850,0
|
|
20231220,095100,1107030,5850,5850,5850,5850,0
|
|
20231220,095000,1107030,5850,5850,5850,5850,0
|
|
20231220,094900,1107030,5850,5850,5850,5850,0
|
|
20231220,094800,1107030,5850,5850,5850,5850,0
|
|
20231220,094700,1107030,5850,5850,5850,5850,0
|
|
20231220,094600,1107030,5850,5850,5850,5850,0
|
|
20231220,094500,1107030,5850,5850,5850,5850,0
|
|
20231220,094400,1107030,5850,5850,5850,5850,0
|
|
20231220,094300,1107030,5850,5850,5850,5850,0
|
|
20231220,094200,1107030,5850,5850,5850,5850,0
|
|
20231220,094100,1107030,5850,5850,5850,5850,0
|
|
20231220,094000,1107030,5850,5850,5850,5850,0
|
|
20231220,093900,1107030,5850,5850,5850,5850,1
|
|
20231220,093800,1101180,5850,5850,5850,5850,72
|
|
20231220,093700,679980,5820,5820,5820,5820,0
|
|
20231220,093600,679980,5820,5820,5820,5820,0
|
|
20231220,093500,679980,5820,5820,5820,5820,0
|
|
20231220,093400,679980,5820,5820,5820,5820,0
|
|
20231220,093300,679980,5820,5830,5830,5820,10
|
|
20231220,093200,621720,5840,5840,5840,5840,8
|
|
20231220,093100,575000,5850,5850,5850,5850,1
|
|
20231220,093000,569150,5850,5850,5850,5850,0
|
|
20231220,092900,569150,5850,5850,5850,5850,0
|
|
20231220,092800,569150,5850,5850,5850,5850,0
|
|
20231220,092700,569150,5850,5850,5850,5850,0
|
|
20231220,092600,569150,5850,5850,5850,5850,0
|
|
20231220,092500,569150,5850,5850,5850,5850,0
|
|
20231220,092400,569150,5850,5850,5850,5850,0
|
|
20231220,092300,569150,5850,5850,5850,5850,1
|
|
20231220,092200,563300,5880,5880,5880,5880,11
|
|
20231220,092100,498620,5880,5880,5880,5880,0
|
|
20231220,092000,498620,5880,5880,5880,5880,50
|
|
20231220,091900,204620,5880,5880,5880,5880,0
|
|
20231220,091800,204620,5880,5880,5880,5880,0
|
|
20231220,091700,204620,5880,5880,5880,5880,0
|
|
20231220,091600,204620,5880,5880,5880,5880,0
|
|
20231220,091500,204620,5880,5880,5880,5880,0
|
|
20231220,091400,204620,5880,5880,5880,5880,0
|
|
20231220,091300,204620,5880,5880,5880,5880,0
|
|
20231220,091200,204620,5880,5880,5880,5880,0
|
|
20231220,091100,204620,5880,5880,5880,5880,0
|
|
20231220,091000,204620,5880,5880,5880,5880,1
|
|
20231220,090900,198740,5820,5820,5820,5820,0
|
|
20231220,090800,198740,5820,5820,5820,5820,0
|
|
20231220,090700,198740,5820,5820,5820,5820,0
|
|
20231220,090600,198740,5820,5820,5820,5820,0
|
|
20231220,090500,198740,5820,5820,5820,5820,0
|
|
20231220,090400,198740,5820,5820,5820,5820,0
|
|
20231220,090300,198740,5820,5850,5850,5820,30
|
|
20231220,090200,23490,5880,5880,5880,5880,3
|
|
20231220,090100,5850,5850,5850,5850,5850,0
|
|
20231220,090000,5850,5850,5850,5850,5850,1
|