690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,202700,52913730,5920,5920,5920,5920,618
|
|
20231221,202600,52913730,5920,5920,5920,5920,0
|
|
20231221,202500,52913730,5920,5920,5920,5920,0
|
|
20231221,202400,52913730,5920,5920,5920,5920,0
|
|
20231221,202300,52913730,5920,5920,5920,5920,0
|
|
20231221,202200,52913730,5920,5920,5920,5920,0
|
|
20231221,202100,52913730,5920,5920,5920,5920,0
|
|
20231221,202000,52913730,5920,5920,5920,5920,0
|
|
20231221,201900,52913730,5920,5920,5920,5920,0
|
|
20231221,201800,52913730,5920,5920,5920,5920,0
|
|
20231221,201700,52913730,5920,5920,5920,5920,0
|
|
20231221,201600,52913730,5920,5920,5920,5920,0
|
|
20231221,201500,52913730,5920,5920,5920,5920,0
|
|
20231221,201400,52913730,5920,5920,5920,5920,0
|
|
20231221,201300,52913730,5920,5920,5920,5920,0
|
|
20231221,201200,52913730,5920,5920,5920,5920,0
|
|
20231221,201100,52913730,5920,5920,5920,5920,0
|
|
20231221,201000,52913730,5920,5920,5920,5920,0
|
|
20231221,200900,52913730,5920,5920,5920,5920,0
|
|
20231221,200800,52913730,5920,5920,5920,5920,0
|
|
20231221,200700,52913730,5920,5920,5920,5920,0
|
|
20231221,200600,52913730,5920,5920,5920,5920,0
|
|
20231221,200500,52913730,5920,5920,5920,5920,0
|
|
20231221,200400,52913730,5920,5920,5920,5920,0
|
|
20231221,200300,52913730,5920,5920,5920,5920,0
|
|
20231221,200200,52913730,5920,5920,5920,5920,0
|
|
20231221,200100,52913730,5920,5920,5920,5920,0
|
|
20231221,200000,52913730,5920,5920,5920,5920,0
|
|
20231221,195900,52913730,5920,5920,5920,5920,0
|
|
20231221,195800,52913730,5920,5920,5920,5920,0
|
|
20231221,195700,52913730,5920,5920,5920,5920,618
|
|
20231221,195600,52913730,5920,5920,5920,5920,0
|
|
20231221,195500,52913730,5920,5920,5920,5920,0
|
|
20231221,195400,52913730,5920,5920,5920,5920,0
|
|
20231221,195300,52913730,5920,5920,5920,5920,0
|
|
20231221,195200,52913730,5920,5920,5920,5920,0
|
|
20231221,195100,52913730,5920,5920,5920,5920,0
|
|
20231221,195000,52913730,5920,5920,5920,5920,0
|
|
20231221,194900,52913730,5920,5920,5920,5920,0
|
|
20231221,194800,52913730,5920,5920,5920,5920,0
|
|
20231221,194700,52913730,5920,5920,5920,5920,0
|
|
20231221,194600,52913730,5920,5920,5920,5920,0
|
|
20231221,194500,52913730,5920,5920,5920,5920,0
|
|
20231221,194400,52913730,5920,5920,5920,5920,0
|
|
20231221,194300,52913730,5920,5920,5920,5920,0
|
|
20231221,194200,52913730,5920,5920,5920,5920,0
|
|
20231221,194100,52913730,5920,5920,5920,5920,0
|
|
20231221,194000,52913730,5920,5920,5920,5920,0
|
|
20231221,193900,52913730,5920,5920,5920,5920,0
|
|
20231221,193800,52913730,5920,5920,5920,5920,0
|
|
20231221,193700,52913730,5920,5920,5920,5920,0
|
|
20231221,193600,52913730,5920,5920,5920,5920,0
|
|
20231221,193500,52913730,5920,5920,5920,5920,0
|
|
20231221,193400,52913730,5920,5920,5920,5920,0
|
|
20231221,193300,52913730,5920,5920,5920,5920,0
|
|
20231221,193200,52913730,5920,5920,5920,5920,0
|
|
20231221,193100,52913730,5920,5920,5920,5920,0
|
|
20231221,193000,52913730,5920,5920,5920,5920,0
|
|
20231221,192900,52913730,5920,5920,5920,5920,0
|
|
20231221,192800,52913730,5920,5920,5920,5920,0
|
|
20231221,192700,52913730,5920,5920,5920,5920,618
|
|
20231221,192600,52913730,5920,5920,5920,5920,0
|
|
20231221,192500,52913730,5920,5920,5920,5920,0
|
|
20231221,192400,52913730,5920,5920,5920,5920,0
|
|
20231221,192300,52913730,5920,5920,5920,5920,0
|
|
20231221,192200,52913730,5920,5920,5920,5920,0
|
|
20231221,192100,52913730,5920,5920,5920,5920,0
|
|
20231221,192000,52913730,5920,5920,5920,5920,0
|
|
20231221,191900,52913730,5920,5920,5920,5920,0
|
|
20231221,191800,52913730,5920,5920,5920,5920,0
|
|
20231221,191700,52913730,5920,5920,5920,5920,0
|
|
20231221,191600,52913730,5920,5920,5920,5920,0
|
|
20231221,191500,52913730,5920,5920,5920,5920,0
|
|
20231221,191400,52913730,5920,5920,5920,5920,0
|
|
20231221,191300,52913730,5920,5920,5920,5920,0
|
|
20231221,191200,52913730,5920,5920,5920,5920,0
|
|
20231221,191100,52913730,5920,5920,5920,5920,0
|
|
20231221,191000,52913730,5920,5920,5920,5920,0
|
|
20231221,190900,52913730,5920,5920,5920,5920,0
|
|
20231221,190800,52913730,5920,5920,5920,5920,0
|
|
20231221,190700,52913730,5920,5920,5920,5920,0
|
|
20231221,190600,52913730,5920,5920,5920,5920,0
|
|
20231221,190500,52913730,5920,5920,5920,5920,0
|
|
20231221,190400,52913730,5920,5920,5920,5920,0
|
|
20231221,190300,52913730,5920,5920,5920,5920,0
|
|
20231221,190200,52913730,5920,5920,5920,5920,0
|
|
20231221,190100,52913730,5920,5920,5920,5920,0
|
|
20231221,190000,52913730,5920,5920,5920,5920,0
|
|
20231221,185900,52913730,5920,5920,5920,5920,0
|
|
20231221,185800,52913730,5920,5920,5920,5920,0
|
|
20231221,185700,52913730,5920,5920,5920,5920,618
|
|
20231221,185600,52913730,5920,5920,5920,5920,0
|
|
20231221,185500,52913730,5920,5920,5920,5920,0
|
|
20231221,185400,52913730,5920,5920,5920,5920,0
|
|
20231221,185300,52913730,5920,5920,5920,5920,0
|
|
20231221,185200,52913730,5920,5920,5920,5920,0
|
|
20231221,185100,52913730,5920,5920,5920,5920,0
|
|
20231221,185000,52913730,5920,5920,5920,5920,0
|
|
20231221,184900,52913730,5920,5920,5920,5920,0
|
|
20231221,184800,52913730,5920,5920,5920,5920,0
|
|
20231221,184700,52913730,5920,5920,5920,5920,0
|
|
20231221,184600,52913730,5920,5920,5920,5920,0
|
|
20231221,184500,52913730,5920,5920,5920,5920,0
|
|
20231221,184400,52913730,5920,5920,5920,5920,0
|
|
20231221,184300,52913730,5920,5920,5920,5920,0
|
|
20231221,184200,52913730,5920,5920,5920,5920,0
|
|
20231221,184100,52913730,5920,5920,5920,5920,0
|
|
20231221,184000,52913730,5920,5920,5920,5920,0
|
|
20231221,183900,52913730,5920,5920,5920,5920,0
|
|
20231221,183800,52913730,5920,5920,5920,5920,0
|
|
20231221,183700,52913730,5920,5920,5920,5920,0
|
|
20231221,183600,52913730,5920,5920,5920,5920,0
|
|
20231221,183500,52913730,5920,5920,5920,5920,0
|
|
20231221,183400,52913730,5920,5920,5920,5920,0
|
|
20231221,183300,52913730,5920,5920,5920,5920,0
|
|
20231221,183200,52913730,5920,5920,5920,5920,0
|
|
20231221,183100,52913730,5920,5920,5920,5920,0
|
|
20231221,183000,52913730,5920,5920,5920,5920,0
|
|
20231221,182900,52913730,5920,5920,5920,5920,0
|
|
20231221,182800,52913730,5920,5920,5920,5920,0
|
|
20231221,182700,52913730,5920,5920,5920,5920,618
|
|
20231221,182600,52913730,5920,5920,5920,5920,0
|
|
20231221,182500,52913730,5920,5920,5920,5920,0
|
|
20231221,182400,52913730,5920,5920,5920,5920,0
|
|
20231221,182300,52913730,5920,5920,5920,5920,0
|
|
20231221,182200,52913730,5920,5920,5920,5920,0
|
|
20231221,182100,52913730,5920,5920,5920,5920,0
|
|
20231221,182000,52913730,5920,5920,5920,5920,0
|
|
20231221,181900,52913730,5920,5920,5920,5920,0
|
|
20231221,181800,52913730,5920,5920,5920,5920,0
|
|
20231221,181700,52913730,5920,5920,5920,5920,0
|
|
20231221,181600,52913730,5920,5920,5920,5920,0
|
|
20231221,181500,52913730,5920,5920,5920,5920,0
|
|
20231221,181400,52913730,5920,5920,5920,5920,0
|
|
20231221,181300,52913730,5920,5920,5920,5920,0
|
|
20231221,181200,52913730,5920,5920,5920,5920,0
|
|
20231221,181100,52913730,5920,5920,5920,5920,0
|
|
20231221,181000,52913730,5920,5920,5920,5920,0
|
|
20231221,180900,52913730,5920,5920,5920,5920,0
|
|
20231221,180800,52913730,5920,5920,5920,5920,0
|
|
20231221,180700,52913730,5920,5920,5920,5920,0
|
|
20231221,180600,52913730,5920,5920,5920,5920,0
|
|
20231221,180500,52913730,5920,5920,5920,5920,0
|
|
20231221,180400,52913730,5920,5920,5920,5920,0
|
|
20231221,180300,52913730,5920,5920,5920,5920,0
|
|
20231221,180200,52913730,5920,5920,5920,5920,0
|
|
20231221,180100,52913730,5920,5920,5920,5920,0
|
|
20231221,180000,52913730,5920,5920,5920,5920,0
|
|
20231221,175900,52913730,5920,5920,5920,5920,0
|
|
20231221,175800,52913730,5920,5920,5920,5920,0
|
|
20231221,175700,52913730,5920,5920,5920,5920,618
|
|
20231221,175600,52913730,5920,5920,5920,5920,0
|
|
20231221,175500,52913730,5920,5920,5920,5920,0
|
|
20231221,175400,52913730,5920,5920,5920,5920,0
|
|
20231221,175300,52913730,5920,5920,5920,5920,0
|
|
20231221,175200,52913730,5920,5920,5920,5920,0
|
|
20231221,175100,52913730,5920,5920,5920,5920,0
|
|
20231221,175000,52913730,5920,5920,5920,5920,0
|
|
20231221,174900,52913730,5920,5920,5920,5920,0
|
|
20231221,174800,52913730,5920,5920,5920,5920,0
|
|
20231221,174700,52913730,5920,5920,5920,5920,0
|
|
20231221,174600,52913730,5920,5920,5920,5920,0
|
|
20231221,174500,52913730,5920,5920,5920,5920,0
|
|
20231221,174400,52913730,5920,5920,5920,5920,0
|
|
20231221,174300,52913730,5920,5920,5920,5920,0
|
|
20231221,174200,52913730,5920,5920,5920,5920,0
|
|
20231221,174100,52913730,5920,5920,5920,5920,0
|
|
20231221,174000,52913730,5920,5920,5920,5920,0
|
|
20231221,173900,52913730,5920,5920,5920,5920,0
|
|
20231221,173800,52913730,5920,5920,5920,5920,0
|
|
20231221,173700,52913730,5920,5920,5920,5920,0
|
|
20231221,173600,52913730,5920,5920,5920,5920,0
|
|
20231221,173500,52913730,5920,5920,5920,5920,0
|
|
20231221,173400,52913730,5920,5920,5920,5920,0
|
|
20231221,173300,52913730,5920,5920,5920,5920,0
|
|
20231221,173200,52913730,5920,5920,5920,5920,0
|
|
20231221,173100,52913730,5920,5920,5920,5920,0
|
|
20231221,173000,52913730,5920,5920,5920,5920,0
|
|
20231221,172900,52913730,5920,5920,5920,5920,0
|
|
20231221,172800,52913730,5920,5920,5920,5920,0
|
|
20231221,172700,52913730,5920,5920,5920,5920,618
|
|
20231221,172600,52913730,5920,5920,5920,5920,0
|
|
20231221,172500,52913730,5920,5920,5920,5920,0
|
|
20231221,172400,52913730,5920,5920,5920,5920,0
|
|
20231221,172300,52913730,5920,5920,5920,5920,0
|
|
20231221,172200,52913730,5920,5920,5920,5920,0
|
|
20231221,172100,52913730,5920,5920,5920,5920,0
|
|
20231221,172000,52913730,5920,5920,5920,5920,0
|
|
20231221,171900,52913730,5920,5920,5920,5920,0
|
|
20231221,171800,52913730,5920,5920,5920,5920,0
|
|
20231221,171700,52913730,5920,5920,5920,5920,0
|
|
20231221,171600,52913730,5920,5920,5920,5920,0
|
|
20231221,171500,52913730,5920,5920,5920,5920,0
|
|
20231221,171400,52913730,5920,5920,5920,5920,0
|
|
20231221,171300,52913730,5920,5920,5920,5920,0
|
|
20231221,171200,52913730,5920,5920,5920,5920,0
|
|
20231221,171100,52913730,5920,5920,5920,5920,0
|
|
20231221,171000,52913730,5920,5920,5920,5920,0
|
|
20231221,170900,52913730,5920,5920,5920,5920,0
|
|
20231221,170800,52913730,5920,5920,5920,5920,0
|
|
20231221,170700,52913730,5920,5920,5920,5920,0
|
|
20231221,170600,52913730,5920,5920,5920,5920,0
|
|
20231221,170500,52913730,5920,5920,5920,5920,0
|
|
20231221,170400,52913730,5920,5920,5920,5920,0
|
|
20231221,170300,52913730,5920,5920,5920,5920,0
|
|
20231221,170200,52913730,5920,5920,5920,5920,0
|
|
20231221,170100,52913730,5920,5920,5920,5920,0
|
|
20231221,170000,52913730,5920,5920,5920,5920,0
|
|
20231221,165900,52913730,5920,5920,5920,5920,0
|
|
20231221,165800,52913730,5920,5920,5920,5920,0
|
|
20231221,165700,52913730,5920,5920,5920,5920,618
|
|
20231221,165600,52913730,5920,5920,5920,5920,0
|
|
20231221,165500,52913730,5920,5920,5920,5920,0
|
|
20231221,165400,52913730,5920,5920,5920,5920,0
|
|
20231221,165300,52913730,5920,5920,5920,5920,0
|
|
20231221,165200,52913730,5920,5920,5920,5920,0
|
|
20231221,165100,52913730,5920,5920,5920,5920,0
|
|
20231221,165000,52913730,5920,5920,5920,5920,0
|
|
20231221,164900,52913730,5920,5920,5920,5920,0
|
|
20231221,164800,52913730,5920,5920,5920,5920,0
|
|
20231221,164700,52913730,5920,5920,5920,5920,0
|
|
20231221,164600,52913730,5920,5920,5920,5920,0
|
|
20231221,164500,52913730,5920,5920,5920,5920,0
|
|
20231221,164400,52913730,5920,5920,5920,5920,0
|
|
20231221,164300,52913730,5920,5920,5920,5920,0
|
|
20231221,164200,52913730,5920,5920,5920,5920,0
|
|
20231221,164100,52913730,5920,5920,5920,5920,0
|
|
20231221,164000,52913730,5920,5920,5920,5920,0
|
|
20231221,163900,52913730,5920,5920,5920,5920,0
|
|
20231221,163800,52913730,5920,5920,5920,5920,0
|
|
20231221,163700,52913730,5920,5920,5920,5920,0
|
|
20231221,163600,52913730,5920,5920,5920,5920,0
|
|
20231221,163500,52913730,5920,5920,5920,5920,0
|
|
20231221,163400,52913730,5920,5920,5920,5920,0
|
|
20231221,163300,52913730,5920,5920,5920,5920,0
|
|
20231221,163200,52913730,5920,5920,5920,5920,0
|
|
20231221,163100,52913730,5920,5920,5920,5920,0
|
|
20231221,163000,52913730,5920,5920,5920,5920,0
|
|
20231221,162900,52913730,5920,5920,5920,5920,0
|
|
20231221,162800,52913730,5920,5920,5920,5920,0
|
|
20231221,162700,52913730,5920,5920,5920,5920,618
|
|
20231221,162600,52913730,5920,5920,5920,5920,0
|
|
20231221,162500,52913730,5920,5920,5920,5920,0
|
|
20231221,162400,52913730,5920,5920,5920,5920,0
|
|
20231221,162300,52913730,5920,5920,5920,5920,0
|
|
20231221,162200,52913730,5920,5920,5920,5920,0
|
|
20231221,162100,52913730,5920,5920,5920,5920,0
|
|
20231221,162000,52913730,5920,5920,5920,5920,0
|
|
20231221,161900,52913730,5920,5920,5920,5920,0
|
|
20231221,161800,52913730,5920,5920,5920,5920,0
|
|
20231221,161700,52913730,5920,5920,5920,5920,0
|
|
20231221,161600,52913730,5920,5920,5920,5920,0
|
|
20231221,161500,52913730,5920,5920,5920,5920,0
|
|
20231221,161400,52913730,5920,5920,5920,5920,0
|
|
20231221,161300,52913730,5920,5920,5920,5920,0
|
|
20231221,161200,52913730,5920,5920,5920,5920,0
|
|
20231221,161100,52913730,5920,5920,5920,5920,0
|
|
20231221,161000,52913730,5920,5920,5920,5920,0
|
|
20231221,160900,52913730,5920,5920,5920,5920,0
|
|
20231221,160800,52913730,5920,5920,5920,5920,0
|
|
20231221,160700,52913730,5920,5920,5920,5920,0
|
|
20231221,160600,52913730,5920,5920,5920,5920,0
|
|
20231221,160500,52913730,5920,5920,5920,5920,0
|
|
20231221,160400,52913730,5920,5920,5920,5920,0
|
|
20231221,160300,52913730,5920,5920,5920,5920,0
|
|
20231221,160200,52913730,5920,5920,5920,5920,0
|
|
20231221,160100,52913730,5920,5920,5920,5920,0
|
|
20231221,160000,52913730,5920,5920,5920,5920,0
|
|
20231221,155900,52913730,5920,5920,5920,5920,0
|
|
20231221,155800,52913730,5920,5920,5920,5920,0
|
|
20231221,155700,52913730,5920,5920,5920,5920,618
|
|
20231221,155600,52913730,5920,5920,5920,5920,0
|
|
20231221,155500,52913730,5920,5920,5920,5920,0
|
|
20231221,155400,52913730,5920,5920,5920,5920,0
|
|
20231221,155300,52913730,5920,5920,5920,5920,0
|
|
20231221,155200,52913730,5920,5920,5920,5920,0
|
|
20231221,155100,52913730,5920,5920,5920,5920,0
|
|
20231221,155000,52913730,5920,5920,5920,5920,0
|
|
20231221,154900,52913730,5920,5920,5920,5920,0
|
|
20231221,154800,52913730,5920,5920,5920,5920,0
|
|
20231221,154700,52913730,5920,5920,5920,5920,0
|
|
20231221,154600,52913730,5920,5920,5920,5920,0
|
|
20231221,154500,52913730,5920,5920,5920,5920,0
|
|
20231221,154400,52913730,5920,5920,5920,5920,0
|
|
20231221,154300,52913730,5920,5920,5920,5920,0
|
|
20231221,154200,52913730,5920,5920,5920,5920,0
|
|
20231221,154100,52913730,5920,5920,5920,5920,0
|
|
20231221,154000,52913730,5920,5920,5920,5920,0
|
|
20231221,153900,52913730,5920,5920,5920,5920,0
|
|
20231221,153800,52913730,5920,5920,5920,5920,0
|
|
20231221,153700,52913730,5920,5920,5920,5920,0
|
|
20231221,153600,52913730,5920,5920,5920,5920,0
|
|
20231221,153500,52913730,5920,5920,5920,5920,0
|
|
20231221,153400,52913730,5920,5920,5920,5920,0
|
|
20231221,153300,52913730,5920,5920,5920,5920,0
|
|
20231221,153200,52913730,5920,5920,5920,5920,0
|
|
20231221,153100,52913730,5920,5920,5920,5920,0
|
|
20231221,153000,52913730,5920,5920,5920,5920,618
|
|
20231221,152900,49255170,6010,6010,6010,6010,0
|
|
20231221,152800,49255170,6010,6010,6010,6010,0
|
|
20231221,152700,49255170,6010,6010,6010,6010,0
|
|
20231221,152600,49255170,6010,6010,6010,6010,0
|
|
20231221,152500,49255170,6010,6010,6010,6010,0
|
|
20231221,152400,49255170,6010,6010,6010,6010,0
|
|
20231221,152300,49255170,6010,6010,6010,6010,0
|
|
20231221,152200,49255170,6010,6010,6010,6010,0
|
|
20231221,152100,49255170,6010,6010,6010,6010,0
|
|
20231221,152000,49255170,6010,6010,6010,6010,0
|
|
20231221,151900,49255170,6010,5980,6010,5960,128
|
|
20231221,151800,48492150,6000,6000,6000,6000,0
|
|
20231221,151700,48492150,6000,6000,6000,6000,0
|
|
20231221,151600,48492150,6000,6000,6000,6000,0
|
|
20231221,151500,48492150,6000,6000,6000,6000,0
|
|
20231221,151400,48492150,6000,6000,6000,6000,0
|
|
20231221,151300,48492150,6000,6000,6000,6000,0
|
|
20231221,151200,48492150,6000,5980,6000,5980,2
|
|
20231221,151100,48480170,6000,6000,6000,6000,0
|
|
20231221,151000,48480170,6000,6000,6000,6000,0
|
|
20231221,150900,48480170,6000,6000,6000,6000,1
|
|
20231221,150800,48474170,5960,5960,5960,5960,0
|
|
20231221,150700,48474170,5960,5980,5980,5960,82
|
|
20231221,150600,47985330,6010,6010,6010,6010,0
|
|
20231221,150500,47985330,6010,6010,6010,6010,0
|
|
20231221,150400,47985330,6010,6010,6010,6010,0
|
|
20231221,150300,47985330,6010,6010,6010,6010,0
|
|
20231221,150200,47985330,6010,6010,6010,6010,0
|
|
20231221,150100,47985330,6010,6010,6010,6010,0
|
|
20231221,150000,47985330,6010,6010,6010,6010,0
|
|
20231221,145900,47985330,6010,6010,6010,6010,10
|
|
20231221,145800,47925230,6010,6010,6010,6010,0
|
|
20231221,145700,47925230,6010,6010,6010,6010,1
|
|
20231221,145600,47919220,5960,5960,5960,5960,0
|
|
20231221,145500,47919220,5960,5960,5960,5960,1
|
|
20231221,145400,47913260,6010,6010,6010,6010,0
|
|
20231221,145300,47913260,6010,6010,6010,6010,0
|
|
20231221,145200,47913260,6010,6010,6010,6010,0
|
|
20231221,145100,47913260,6010,6010,6010,6010,0
|
|
20231221,145000,47913260,6010,6010,6010,6010,0
|
|
20231221,144900,47913260,6010,6010,6010,6010,0
|
|
20231221,144800,47913260,6010,6010,6010,6010,0
|
|
20231221,144700,47913260,6010,6010,6010,6010,0
|
|
20231221,144600,47913260,6010,6010,6010,6010,0
|
|
20231221,144500,47913260,6010,6010,6010,6010,6
|
|
20231221,144400,47877200,6010,6010,6010,6010,1
|
|
20231221,144300,47871190,5960,5960,5960,5960,0
|
|
20231221,144200,47871190,5960,5960,5960,5960,0
|
|
20231221,144100,47871190,5960,5960,5960,5960,0
|
|
20231221,144000,47871190,5960,5960,5960,5960,0
|
|
20231221,143900,47871190,5960,5970,5970,5910,1542
|
|
20231221,143800,38693380,5970,5970,5970,5970,100
|
|
20231221,143700,38096380,5970,5970,5970,5970,0
|
|
20231221,143600,38096380,5970,6040,6040,5970,667
|
|
20231221,143500,34082380,6080,6080,6080,6080,10
|
|
20231221,143400,34021580,6080,6080,6080,6080,6
|
|
20231221,143300,33985100,6080,6080,6080,6080,0
|
|
20231221,143200,33985100,6080,6070,6080,6070,85
|
|
20231221,143100,33468310,6090,6090,6090,6090,0
|
|
20231221,143000,33468310,6090,6090,6090,6090,0
|
|
20231221,142900,33468310,6090,6090,6090,6090,0
|
|
20231221,142800,33468310,6090,6090,6090,6090,0
|
|
20231221,142700,33468310,6090,6090,6090,6090,343
|
|
20231221,142600,31379440,6090,6080,6100,6080,1157
|
|
20231221,142500,24330510,6070,5960,6070,5960,929
|
|
20231221,142400,18746840,5960,5960,5960,5960,0
|
|
20231221,142300,18746840,5960,5960,5960,5960,6
|
|
20231221,142200,18711080,5950,5950,5950,5950,0
|
|
20231221,142100,18711080,5950,5950,5950,5950,0
|
|
20231221,142000,18711080,5950,5950,5950,5950,0
|
|
20231221,141900,18711080,5950,5950,5950,5950,8
|
|
20231221,141800,18663480,5960,5960,5960,5960,0
|
|
20231221,141700,18663480,5960,5960,5960,5960,0
|
|
20231221,141600,18663480,5960,5960,5960,5960,0
|
|
20231221,141500,18663480,5960,5960,5960,5960,0
|
|
20231221,141400,18663480,5960,5960,5960,5960,0
|
|
20231221,141300,18663480,5960,5960,5960,5960,0
|
|
20231221,141200,18663480,5960,5960,5960,5960,6
|
|
20231221,141100,18627720,5960,5960,5960,5960,0
|
|
20231221,141000,18627720,5960,5960,5960,5960,0
|
|
20231221,140900,18627720,5960,5960,5960,5960,0
|
|
20231221,140800,18627720,5960,5960,5960,5960,0
|
|
20231221,140700,18627720,5960,5960,5960,5960,0
|
|
20231221,140600,18627720,5960,5960,5960,5960,0
|
|
20231221,140500,18627720,5960,5960,5960,5960,0
|
|
20231221,140400,18627720,5960,5960,5960,5960,0
|
|
20231221,140300,18627720,5960,5960,5960,5960,0
|
|
20231221,140200,18627720,5960,5960,5960,5960,0
|
|
20231221,140100,18627720,5960,5960,5960,5960,6
|
|
20231221,140000,18591960,5960,5960,5960,5960,1
|
|
20231221,135900,18586000,5930,5930,5930,5930,0
|
|
20231221,135800,18586000,5930,5930,5930,5930,0
|
|
20231221,135700,18586000,5930,5930,5930,5930,0
|
|
20231221,135600,18586000,5930,5950,5950,5930,198
|
|
20231221,135500,17407920,5950,5950,5950,5950,0
|
|
20231221,135400,17407920,5950,5950,5950,5950,0
|
|
20231221,135300,17407920,5950,5950,5950,5950,0
|
|
20231221,135200,17407920,5950,5950,5950,5950,0
|
|
20231221,135100,17407920,5950,5950,5950,5950,0
|
|
20231221,135000,17407920,5950,5950,5950,5950,7
|
|
20231221,134900,17366270,5940,5940,5940,5940,0
|
|
20231221,134800,17366270,5940,5940,5940,5940,0
|
|
20231221,134700,17366270,5940,5940,5940,5940,0
|
|
20231221,134600,17366270,5940,5940,5940,5940,0
|
|
20231221,134500,17366270,5940,5940,5940,5940,0
|
|
20231221,134400,17366270,5940,5940,5940,5940,0
|
|
20231221,134300,17366270,5940,5940,5940,5940,3
|
|
20231221,134200,17348450,5950,5950,5950,5950,0
|
|
20231221,134100,17348450,5950,5950,5950,5950,1
|
|
20231221,134000,17342500,5920,5920,5920,5920,40
|
|
20231221,133900,17105700,5920,5950,5950,5920,37
|
|
20231221,133800,16885950,5950,5950,5950,5950,0
|
|
20231221,133700,16885950,5950,5950,5950,5950,0
|
|
20231221,133600,16885950,5950,5950,5950,5950,0
|
|
20231221,133500,16885950,5950,5950,5950,5950,0
|
|
20231221,133400,16885950,5950,5950,5950,5950,0
|
|
20231221,133300,16885950,5950,5950,5950,5950,0
|
|
20231221,133200,16885950,5950,5950,5950,5950,0
|
|
20231221,133100,16885950,5950,5950,5950,5950,0
|
|
20231221,133000,16885950,5950,5950,5950,5950,0
|
|
20231221,132900,16885950,5950,5950,5950,5950,0
|
|
20231221,132800,16885950,5950,5950,5950,5950,7
|
|
20231221,132700,16844300,5950,5950,5950,5950,0
|
|
20231221,132600,16844300,5950,5950,5950,5950,0
|
|
20231221,132500,16844300,5950,5950,5950,5950,0
|
|
20231221,132400,16844300,5950,5950,5950,5950,0
|
|
20231221,132300,16844300,5950,5950,5950,5950,0
|
|
20231221,132200,16844300,5950,5950,5950,5950,0
|
|
20231221,132100,16844300,5950,5950,5950,5950,0
|
|
20231221,132000,16844300,5950,5950,5950,5950,0
|
|
20231221,131900,16844300,5950,5950,5950,5950,0
|
|
20231221,131800,16844300,5950,5950,5950,5950,0
|
|
20231221,131700,16844300,5950,5950,5950,5950,7
|
|
20231221,131600,16802650,5950,5950,5950,5950,0
|
|
20231221,131500,16802650,5950,5950,5950,5950,0
|
|
20231221,131400,16802650,5950,5950,5950,5950,0
|
|
20231221,131300,16802650,5950,5950,5950,5950,1
|
|
20231221,131200,16796700,5940,5940,5940,5940,3
|
|
20231221,131100,16778880,5950,5950,5950,5950,0
|
|
20231221,131000,16778880,5950,5950,5950,5950,0
|
|
20231221,130900,16778880,5950,5950,5950,5950,0
|
|
20231221,130800,16778880,5950,5950,5950,5950,0
|
|
20231221,130700,16778880,5950,5950,5950,5950,0
|
|
20231221,130600,16778880,5950,5930,5950,5930,7
|
|
20231221,130500,16737310,5920,5920,5920,5920,5
|
|
20231221,130400,16707710,5930,5930,5930,5930,0
|
|
20231221,130300,16707710,5930,5930,5930,5930,0
|
|
20231221,130200,16707710,5930,5930,5930,5930,0
|
|
20231221,130100,16707710,5930,5930,5930,5930,0
|
|
20231221,130000,16707710,5930,5930,5930,5930,0
|
|
20231221,125900,16707710,5930,5930,5930,5930,0
|
|
20231221,125800,16707710,5930,5930,5930,5930,0
|
|
20231221,125700,16707710,5930,5930,5930,5930,0
|
|
20231221,125600,16707710,5930,5930,5930,5930,0
|
|
20231221,125500,16707710,5930,5930,5930,5930,7
|
|
20231221,125400,16666200,5920,5920,5920,5920,0
|
|
20231221,125300,16666200,5920,5920,5920,5920,0
|
|
20231221,125200,16666200,5920,5920,5920,5920,0
|
|
20231221,125100,16666200,5920,5930,5930,5920,51
|
|
20231221,125000,16364170,5950,5950,5950,5950,1
|
|
20231221,124900,16358220,5960,5960,5960,5960,0
|
|
20231221,124800,16358220,5960,5960,5960,5960,0
|
|
20231221,124700,16358220,5960,5960,5960,5960,0
|
|
20231221,124600,16358220,5960,5960,5960,5960,0
|
|
20231221,124500,16358220,5960,5960,5960,5960,0
|
|
20231221,124400,16358220,5960,5960,5960,5960,7
|
|
20231221,124300,16316500,5960,5960,5960,5960,0
|
|
20231221,124200,16316500,5960,5960,5960,5960,0
|
|
20231221,124100,16316500,5960,5960,5960,5960,0
|
|
20231221,124000,16316500,5960,5960,5960,5960,0
|
|
20231221,123900,16316500,5960,5960,5960,5960,0
|
|
20231221,123800,16316500,5960,5960,5960,5960,0
|
|
20231221,123700,16316500,5960,5960,5960,5960,0
|
|
20231221,123600,16316500,5960,5960,5960,5960,0
|
|
20231221,123500,16316500,5960,5960,5960,5960,0
|
|
20231221,123400,16316500,5960,5920,5960,5920,86
|
|
20231221,123300,15805660,5930,5930,5930,5930,241
|
|
20231221,123200,14376530,5930,5930,5930,5930,0
|
|
20231221,123100,14376530,5930,5930,5930,5930,0
|
|
20231221,123000,14376530,5930,5930,5930,5930,0
|
|
20231221,122900,14376530,5930,5930,5930,5930,0
|
|
20231221,122800,14376530,5930,5930,5930,5930,0
|
|
20231221,122700,14376530,5930,5930,5930,5930,0
|
|
20231221,122600,14376530,5930,5930,5930,5930,0
|
|
20231221,122500,14376530,5930,5930,5930,5930,0
|
|
20231221,122400,14376530,5930,5930,5930,5930,0
|
|
20231221,122300,14376530,5930,5930,5930,5930,0
|
|
20231221,122200,14376530,5930,5930,5930,5930,7
|
|
20231221,122100,14335020,5930,5930,5930,5930,0
|
|
20231221,122000,14335020,5930,5930,5930,5930,0
|
|
20231221,121900,14335020,5930,5930,5930,5930,0
|
|
20231221,121800,14335020,5930,5930,5930,5930,0
|
|
20231221,121700,14335020,5930,5930,5930,5930,0
|
|
20231221,121600,14335020,5930,5930,5930,5930,0
|
|
20231221,121500,14335020,5930,5930,5930,5930,0
|
|
20231221,121400,14335020,5930,5930,5930,5930,0
|
|
20231221,121300,14335020,5930,5930,5930,5930,0
|
|
20231221,121200,14335020,5930,5930,5930,5930,0
|
|
20231221,121100,14335020,5930,5930,5930,5930,8
|
|
20231221,121000,14287580,5930,5930,5930,5930,42
|
|
20231221,120900,14038520,5930,5930,5930,5930,0
|
|
20231221,120800,14038520,5930,5930,5930,5930,0
|
|
20231221,120700,14038520,5930,5930,5930,5930,0
|
|
20231221,120600,14038520,5930,5930,5930,5930,0
|
|
20231221,120500,14038520,5930,5930,5930,5930,0
|
|
20231221,120400,14038520,5930,5930,5930,5930,0
|
|
20231221,120300,14038520,5930,5930,5930,5930,0
|
|
20231221,120200,14038520,5930,5930,5930,5930,0
|
|
20231221,120100,14038520,5930,5930,5930,5930,0
|
|
20231221,120000,14038520,5930,5930,5930,5930,7
|
|
20231221,115900,13997010,5930,5930,5930,5930,1
|
|
20231221,115800,13991080,5910,5910,5910,5910,0
|
|
20231221,115700,13991080,5910,5910,5910,5910,0
|
|
20231221,115600,13991080,5910,5910,5910,5910,26
|
|
20231221,115500,13837420,5910,5910,5910,5910,604
|
|
20231221,115400,10267780,5930,5930,5930,5930,0
|
|
20231221,115300,10267780,5930,5930,5930,5930,0
|
|
20231221,115200,10267780,5930,5930,5930,5930,0
|
|
20231221,115100,10267780,5930,5930,5930,5930,0
|
|
20231221,115000,10267780,5930,5930,5930,5930,0
|
|
20231221,114900,10267780,5930,5930,5930,5930,7
|
|
20231221,114800,10226270,5900,5900,5900,5900,0
|
|
20231221,114700,10226270,5900,5900,5900,5900,0
|
|
20231221,114600,10226270,5900,5900,5900,5900,0
|
|
20231221,114500,10226270,5900,5900,5900,5900,0
|
|
20231221,114400,10226270,5900,5900,5900,5900,0
|
|
20231221,114300,10226270,5900,5900,5900,5900,6
|
|
20231221,114200,10190870,5930,5930,5930,5930,0
|
|
20231221,114100,10190870,5930,5930,5930,5930,0
|
|
20231221,114000,10190870,5930,5930,5930,5930,0
|
|
20231221,113900,10190870,5930,5930,5930,5930,0
|
|
20231221,113800,10190870,5930,5920,5930,5920,7
|
|
20231221,113700,10149400,5900,5900,5900,5900,0
|
|
20231221,113600,10149400,5900,5900,5900,5900,0
|
|
20231221,113500,10149400,5900,5900,5900,5900,0
|
|
20231221,113400,10149400,5900,5900,5900,5900,0
|
|
20231221,113300,10149400,5900,5900,5900,5900,625
|
|
20231221,113200,6461900,5920,5920,5920,5920,0
|
|
20231221,113100,6461900,5920,5920,5920,5920,0
|
|
20231221,113000,6461900,5920,5920,5920,5920,0
|
|
20231221,112900,6461900,5920,5920,5920,5920,0
|
|
20231221,112800,6461900,5920,5920,5920,5920,0
|
|
20231221,112700,6461900,5920,5920,5920,5920,7
|
|
20231221,112600,6420460,5900,5900,5900,5900,0
|
|
20231221,112500,6420460,5900,5900,5900,5900,0
|
|
20231221,112400,6420460,5900,5900,5900,5900,0
|
|
20231221,112300,6420460,5900,5910,5910,5900,59
|
|
20231221,112200,6071860,5920,5920,5920,5920,0
|
|
20231221,112100,6071860,5920,5920,5920,5920,0
|
|
20231221,112000,6071860,5920,5920,5920,5920,0
|
|
20231221,111900,6071860,5920,5920,5920,5920,0
|
|
20231221,111800,6071860,5920,5920,5920,5920,0
|
|
20231221,111700,6071860,5920,5920,5920,5920,0
|
|
20231221,111600,6071860,5920,5920,5920,5920,7
|
|
20231221,111500,6030420,5920,5920,5920,5920,0
|
|
20231221,111400,6030420,5920,5920,5920,5920,0
|
|
20231221,111300,6030420,5920,5920,5920,5920,0
|
|
20231221,111200,6030420,5920,5920,5920,5920,0
|
|
20231221,111100,6030420,5920,5920,5920,5920,2
|
|
20231221,111000,6018580,5920,5920,5920,5920,0
|
|
20231221,110900,6018580,5920,5920,5920,5920,0
|
|
20231221,110800,6018580,5920,5920,5920,5920,1
|
|
20231221,110700,6012660,5920,5920,5920,5920,0
|
|
20231221,110600,6012660,5920,5920,5920,5920,0
|
|
20231221,110500,6012660,5920,5920,5920,5920,1
|
|
20231221,110400,6006740,5910,5910,5910,5910,0
|
|
20231221,110300,6006740,5910,5910,5910,5910,0
|
|
20231221,110200,6006740,5910,5910,5910,5910,0
|
|
20231221,110100,6006740,5910,5910,5910,5910,0
|
|
20231221,110000,6006740,5910,5910,5910,5910,0
|
|
20231221,105900,6006740,5910,5910,5910,5910,0
|
|
20231221,105800,6006740,5910,5910,5910,5910,0
|
|
20231221,105700,6006740,5910,5910,5910,5910,0
|
|
20231221,105600,6006740,5910,5910,5910,5910,0
|
|
20231221,105500,6006740,5910,5920,5920,5910,332
|
|
20231221,105400,4042610,5930,5930,5930,5930,0
|
|
20231221,105300,4042610,5930,5930,5930,5930,0
|
|
20231221,105200,4042610,5930,5930,5930,5930,0
|
|
20231221,105100,4042610,5930,5930,5930,5930,0
|
|
20231221,105000,4042610,5930,5930,5930,5930,0
|
|
20231221,104900,4042610,5930,5930,5930,5930,0
|
|
20231221,104800,4042610,5930,5930,5930,5930,0
|
|
20231221,104700,4042610,5930,5930,5930,5930,0
|
|
20231221,104600,4042610,5930,5930,5930,5930,0
|
|
20231221,104500,4042610,5930,5930,5930,5930,0
|
|
20231221,104400,4042610,5930,5930,5930,5930,0
|
|
20231221,104300,4042610,5930,5930,5930,5930,0
|
|
20231221,104200,4042610,5930,5930,5930,5930,1
|
|
20231221,104100,4036680,5920,5920,5920,5920,23
|
|
20231221,104000,3900520,5930,5930,5930,5930,0
|
|
20231221,103900,3900520,5930,5930,5930,5930,1
|
|
20231221,103800,3894590,5920,5920,5920,5920,0
|
|
20231221,103700,3894590,5920,5920,5920,5920,0
|
|
20231221,103600,3894590,5920,5920,5920,5920,0
|
|
20231221,103500,3894590,5920,5920,5920,5920,0
|
|
20231221,103400,3894590,5920,5920,5920,5920,0
|
|
20231221,103300,3894590,5920,5920,5920,5920,0
|
|
20231221,103200,3894590,5920,5920,5920,5920,0
|
|
20231221,103100,3894590,5920,5920,5920,5920,0
|
|
20231221,103000,3894590,5920,5920,5920,5920,0
|
|
20231221,102900,3894590,5920,5920,5920,5920,0
|
|
20231221,102800,3894590,5920,5920,5920,5920,0
|
|
20231221,102700,3894590,5920,5920,5920,5920,0
|
|
20231221,102600,3894590,5920,5920,5920,5920,0
|
|
20231221,102500,3894590,5920,5920,5920,5920,0
|
|
20231221,102400,3894590,5920,5920,5920,5920,0
|
|
20231221,102300,3894590,5920,5920,5920,5920,0
|
|
20231221,102200,3894590,5920,5920,5920,5920,50
|
|
20231221,102100,3598590,5930,5930,5930,5930,0
|
|
20231221,102000,3598590,5930,5930,5930,5930,0
|
|
20231221,101900,3598590,5930,5930,5930,5930,0
|
|
20231221,101800,3598590,5930,5930,5930,5930,0
|
|
20231221,101700,3598590,5930,5930,5930,5930,0
|
|
20231221,101600,3598590,5930,5930,5930,5930,0
|
|
20231221,101500,3598590,5930,5930,5930,5930,0
|
|
20231221,101400,3598590,5930,5930,5930,5930,0
|
|
20231221,101300,3598590,5930,5930,5930,5930,0
|
|
20231221,101200,3598590,5930,5930,5930,5930,0
|
|
20231221,101100,3598590,5930,5930,5930,5930,0
|
|
20231221,101000,3598590,5930,5930,5930,5930,0
|
|
20231221,100900,3598590,5930,5930,5930,5930,0
|
|
20231221,100800,3598590,5930,5930,5930,5930,0
|
|
20231221,100700,3598590,5930,5930,5930,5930,0
|
|
20231221,100600,3598590,5930,5930,5930,5930,0
|
|
20231221,100500,3598590,5930,5930,5930,5930,0
|
|
20231221,100400,3598590,5930,5930,5930,5930,0
|
|
20231221,100300,3598590,5930,5930,5930,5930,0
|
|
20231221,100200,3598590,5930,5930,5930,5930,0
|
|
20231221,100100,3598590,5930,5930,5930,5930,0
|
|
20231221,100000,3598590,5930,5930,5930,5930,0
|
|
20231221,095900,3598590,5930,5930,5930,5930,82
|
|
20231221,095800,3112330,5940,5940,5940,5940,0
|
|
20231221,095700,3112330,5940,5940,5940,5940,3
|
|
20231221,095600,3094510,5940,5940,5940,5940,0
|
|
20231221,095500,3094510,5940,5940,5940,5940,0
|
|
20231221,095400,3094510,5940,5940,5940,5940,0
|
|
20231221,095300,3094510,5940,5940,5940,5940,0
|
|
20231221,095200,3094510,5940,5940,5940,5940,40
|
|
20231221,095100,2856910,5940,5940,5940,5940,0
|
|
20231221,095000,2856910,5940,5940,5940,5940,0
|
|
20231221,094900,2856910,5940,5940,5940,5940,0
|
|
20231221,094800,2856910,5940,5940,5940,5940,0
|
|
20231221,094700,2856910,5940,5930,5940,5930,4
|
|
20231221,094600,2833180,5930,5930,5930,5930,30
|
|
20231221,094500,2655280,5930,5930,5930,5930,80
|
|
20231221,094400,2180880,5930,5930,5930,5930,3
|
|
20231221,094300,2163090,5940,5940,5940,5940,0
|
|
20231221,094200,2163090,5940,5940,5940,5940,0
|
|
20231221,094100,2163090,5940,5940,5940,5940,0
|
|
20231221,094000,2163090,5940,5940,5940,5940,0
|
|
20231221,093900,2163090,5940,5940,5940,5940,2
|
|
20231221,093800,2151210,5940,5940,5940,5940,1
|
|
20231221,093700,2145270,5940,5940,5940,5940,0
|
|
20231221,093600,2145270,5940,5940,5940,5940,0
|
|
20231221,093500,2145270,5940,5940,5940,5940,0
|
|
20231221,093400,2145270,5940,5940,5940,5940,0
|
|
20231221,093300,2145270,5940,5940,5940,5940,0
|
|
20231221,093200,2145270,5940,5940,5940,5940,0
|
|
20231221,093100,2145270,5940,5940,5940,5940,0
|
|
20231221,093000,2145270,5940,5940,5940,5940,0
|
|
20231221,092900,2145270,5940,5930,5940,5930,55
|
|
20231221,092800,1818610,5930,5930,5930,5930,0
|
|
20231221,092700,1818610,5930,5930,5930,5930,0
|
|
20231221,092600,1818610,5930,5930,5930,5930,0
|
|
20231221,092500,1818610,5930,5930,5930,5930,0
|
|
20231221,092400,1818610,5930,5930,5930,5930,0
|
|
20231221,092300,1818610,5930,5930,5930,5930,0
|
|
20231221,092200,1818610,5930,5930,5930,5930,0
|
|
20231221,092100,1818610,5930,5930,5930,5930,0
|
|
20231221,092000,1818610,5930,5930,5930,5930,0
|
|
20231221,091900,1818610,5930,5930,5930,5930,0
|
|
20231221,091800,1818610,5930,5930,5930,5930,0
|
|
20231221,091700,1818610,5930,5930,5930,5930,0
|
|
20231221,091600,1818610,5930,5930,5930,5930,0
|
|
20231221,091500,1818610,5930,5930,5930,5930,0
|
|
20231221,091400,1818610,5930,5930,5930,5930,0
|
|
20231221,091300,1818610,5930,5930,5930,5930,0
|
|
20231221,091200,1818610,5930,5930,5930,5930,5
|
|
20231221,091100,1788960,5930,5930,5930,5930,1
|
|
20231221,091000,1783030,5870,5870,5870,5870,0
|
|
20231221,090900,1783030,5870,5870,5870,5870,0
|
|
20231221,090800,1783030,5870,5930,5930,5870,180
|
|
20231221,090700,718680,5940,5940,5940,5940,0
|
|
20231221,090600,718680,5940,5940,5940,5940,0
|
|
20231221,090500,718680,5940,5940,5940,5940,0
|
|
20231221,090400,718680,5940,5940,5940,5940,0
|
|
20231221,090300,718680,5940,5940,5940,5940,2
|
|
20231221,090200,706800,5940,5940,5940,5940,0
|
|
20231221,090100,706800,5940,5930,5940,5930,7
|
|
20231221,090000,665280,5940,5940,5940,5940,112
|