657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195400,66593010,5840,5840,5840,5840,745
|
|
20231204,195300,66593010,5840,5840,5840,5840,0
|
|
20231204,195200,66593010,5840,5840,5840,5840,0
|
|
20231204,195100,66593010,5840,5840,5840,5840,0
|
|
20231204,195000,66593010,5840,5840,5840,5840,0
|
|
20231204,194900,66593010,5840,5840,5840,5840,0
|
|
20231204,194800,66593010,5840,5840,5840,5840,0
|
|
20231204,194700,66593010,5840,5840,5840,5840,0
|
|
20231204,194600,66593010,5840,5840,5840,5840,0
|
|
20231204,194500,66593010,5840,5840,5840,5840,0
|
|
20231204,194400,66593010,5840,5840,5840,5840,0
|
|
20231204,194300,66593010,5840,5840,5840,5840,0
|
|
20231204,194200,66593010,5840,5840,5840,5840,0
|
|
20231204,194100,66593010,5840,5840,5840,5840,0
|
|
20231204,194000,66593010,5840,5840,5840,5840,0
|
|
20231204,193900,66593010,5840,5840,5840,5840,0
|
|
20231204,193800,66593010,5840,5840,5840,5840,0
|
|
20231204,193700,66593010,5840,5840,5840,5840,0
|
|
20231204,193600,66593010,5840,5840,5840,5840,0
|
|
20231204,193500,66593010,5840,5840,5840,5840,0
|
|
20231204,193400,66593010,5840,5840,5840,5840,0
|
|
20231204,193300,66593010,5840,5840,5840,5840,0
|
|
20231204,193200,66593010,5840,5840,5840,5840,0
|
|
20231204,193100,66593010,5840,5840,5840,5840,0
|
|
20231204,193000,66593010,5840,5840,5840,5840,0
|
|
20231204,192900,66593010,5840,5840,5840,5840,0
|
|
20231204,192800,66593010,5840,5840,5840,5840,0
|
|
20231204,192700,66593010,5840,5840,5840,5840,0
|
|
20231204,192600,66593010,5840,5840,5840,5840,0
|
|
20231204,192500,66593010,5840,5840,5840,5840,0
|
|
20231204,192400,66593010,5840,5840,5840,5840,745
|
|
20231204,192300,66593010,5840,5840,5840,5840,0
|
|
20231204,192200,66593010,5840,5840,5840,5840,0
|
|
20231204,192100,66593010,5840,5840,5840,5840,0
|
|
20231204,192000,66593010,5840,5840,5840,5840,0
|
|
20231204,191900,66593010,5840,5840,5840,5840,0
|
|
20231204,191800,66593010,5840,5840,5840,5840,0
|
|
20231204,191700,66593010,5840,5840,5840,5840,0
|
|
20231204,191600,66593010,5840,5840,5840,5840,0
|
|
20231204,191500,66593010,5840,5840,5840,5840,0
|
|
20231204,191400,66593010,5840,5840,5840,5840,0
|
|
20231204,191300,66593010,5840,5840,5840,5840,0
|
|
20231204,191200,66593010,5840,5840,5840,5840,0
|
|
20231204,191100,66593010,5840,5840,5840,5840,0
|
|
20231204,191000,66593010,5840,5840,5840,5840,0
|
|
20231204,190900,66593010,5840,5840,5840,5840,0
|
|
20231204,190800,66593010,5840,5840,5840,5840,0
|
|
20231204,190700,66593010,5840,5840,5840,5840,0
|
|
20231204,190600,66593010,5840,5840,5840,5840,0
|
|
20231204,190500,66593010,5840,5840,5840,5840,0
|
|
20231204,190400,66593010,5840,5840,5840,5840,0
|
|
20231204,190300,66593010,5840,5840,5840,5840,0
|
|
20231204,190200,66593010,5840,5840,5840,5840,0
|
|
20231204,190100,66593010,5840,5840,5840,5840,0
|
|
20231204,190000,66593010,5840,5840,5840,5840,0
|
|
20231204,185900,66593010,5840,5840,5840,5840,0
|
|
20231204,185800,66593010,5840,5840,5840,5840,0
|
|
20231204,185700,66593010,5840,5840,5840,5840,0
|
|
20231204,185600,66593010,5840,5840,5840,5840,0
|
|
20231204,185500,66593010,5840,5840,5840,5840,0
|
|
20231204,185400,66593010,5840,5840,5840,5840,745
|
|
20231204,185300,66593010,5840,5840,5840,5840,0
|
|
20231204,185200,66593010,5840,5840,5840,5840,0
|
|
20231204,185100,66593010,5840,5840,5840,5840,0
|
|
20231204,185000,66593010,5840,5840,5840,5840,0
|
|
20231204,184900,66593010,5840,5840,5840,5840,0
|
|
20231204,184800,66593010,5840,5840,5840,5840,0
|
|
20231204,184700,66593010,5840,5840,5840,5840,0
|
|
20231204,184600,66593010,5840,5840,5840,5840,0
|
|
20231204,184500,66593010,5840,5840,5840,5840,0
|
|
20231204,184400,66593010,5840,5840,5840,5840,0
|
|
20231204,184300,66593010,5840,5840,5840,5840,0
|
|
20231204,184200,66593010,5840,5840,5840,5840,0
|
|
20231204,184100,66593010,5840,5840,5840,5840,0
|
|
20231204,184000,66593010,5840,5840,5840,5840,0
|
|
20231204,183900,66593010,5840,5840,5840,5840,0
|
|
20231204,183800,66593010,5840,5840,5840,5840,0
|
|
20231204,183700,66593010,5840,5840,5840,5840,0
|
|
20231204,183600,66593010,5840,5840,5840,5840,0
|
|
20231204,183500,66593010,5840,5840,5840,5840,0
|
|
20231204,183400,66593010,5840,5840,5840,5840,0
|
|
20231204,183300,66593010,5840,5840,5840,5840,0
|
|
20231204,183200,66593010,5840,5840,5840,5840,0
|
|
20231204,183100,66593010,5840,5840,5840,5840,0
|
|
20231204,183000,66593010,5840,5840,5840,5840,0
|
|
20231204,182900,66593010,5840,5840,5840,5840,0
|
|
20231204,182800,66593010,5840,5840,5840,5840,0
|
|
20231204,182700,66593010,5840,5840,5840,5840,0
|
|
20231204,182600,66593010,5840,5840,5840,5840,0
|
|
20231204,182500,66593010,5840,5840,5840,5840,0
|
|
20231204,182400,66593010,5840,5840,5840,5840,745
|
|
20231204,182300,66593010,5840,5840,5840,5840,0
|
|
20231204,182200,66593010,5840,5840,5840,5840,0
|
|
20231204,182100,66593010,5840,5840,5840,5840,0
|
|
20231204,182000,66593010,5840,5840,5840,5840,0
|
|
20231204,181900,66593010,5840,5840,5840,5840,0
|
|
20231204,181800,66593010,5840,5840,5840,5840,0
|
|
20231204,181700,66593010,5840,5840,5840,5840,0
|
|
20231204,181600,66593010,5840,5840,5840,5840,0
|
|
20231204,181500,66593010,5840,5840,5840,5840,0
|
|
20231204,181400,66593010,5840,5840,5840,5840,0
|
|
20231204,181300,66593010,5840,5840,5840,5840,0
|
|
20231204,181200,66593010,5840,5840,5840,5840,0
|
|
20231204,181100,66593010,5840,5840,5840,5840,0
|
|
20231204,181000,66593010,5840,5840,5840,5840,0
|
|
20231204,180900,66593010,5840,5840,5840,5840,0
|
|
20231204,180800,66593010,5840,5840,5840,5840,0
|
|
20231204,180700,66593010,5840,5840,5840,5840,0
|
|
20231204,180600,66593010,5840,5840,5840,5840,0
|
|
20231204,180500,66593010,5840,5840,5840,5840,0
|
|
20231204,180400,66593010,5840,5840,5840,5840,0
|
|
20231204,180300,66593010,5840,5840,5840,5840,0
|
|
20231204,180200,66593010,5840,5840,5840,5840,0
|
|
20231204,180100,66593010,5840,5840,5840,5840,0
|
|
20231204,180000,66593010,5840,5840,5840,5840,0
|
|
20231204,175900,66593010,5840,5840,5840,5840,0
|
|
20231204,175800,66593010,5840,5840,5840,5840,0
|
|
20231204,175700,66593010,5840,5840,5840,5840,0
|
|
20231204,175600,66593010,5840,5840,5840,5840,0
|
|
20231204,175500,66593010,5840,5840,5840,5840,0
|
|
20231204,175400,66593010,5840,5840,5840,5840,745
|
|
20231204,175300,66593010,5840,5840,5840,5840,0
|
|
20231204,175200,66593010,5840,5840,5840,5840,0
|
|
20231204,175100,66593010,5840,5840,5840,5840,0
|
|
20231204,175000,66593010,5840,5840,5840,5840,0
|
|
20231204,174900,66593010,5840,5840,5840,5840,0
|
|
20231204,174800,66593010,5840,5840,5840,5840,0
|
|
20231204,174700,66593010,5840,5840,5840,5840,0
|
|
20231204,174600,66593010,5840,5840,5840,5840,0
|
|
20231204,174500,66593010,5840,5840,5840,5840,0
|
|
20231204,174400,66593010,5840,5840,5840,5840,0
|
|
20231204,174300,66593010,5840,5840,5840,5840,0
|
|
20231204,174200,66593010,5840,5840,5840,5840,0
|
|
20231204,174100,66593010,5840,5840,5840,5840,0
|
|
20231204,174000,66593010,5840,5840,5840,5840,0
|
|
20231204,173900,66593010,5840,5840,5840,5840,0
|
|
20231204,173800,66593010,5840,5840,5840,5840,0
|
|
20231204,173700,66593010,5840,5840,5840,5840,0
|
|
20231204,173600,66593010,5840,5840,5840,5840,0
|
|
20231204,173500,66593010,5840,5840,5840,5840,0
|
|
20231204,173400,66593010,5840,5840,5840,5840,0
|
|
20231204,173300,66593010,5840,5840,5840,5840,0
|
|
20231204,173200,66593010,5840,5840,5840,5840,0
|
|
20231204,173100,66593010,5840,5840,5840,5840,0
|
|
20231204,173000,66593010,5840,5840,5840,5840,0
|
|
20231204,172900,66593010,5840,5840,5840,5840,0
|
|
20231204,172800,66593010,5840,5840,5840,5840,0
|
|
20231204,172700,66593010,5840,5840,5840,5840,0
|
|
20231204,172600,66593010,5840,5840,5840,5840,0
|
|
20231204,172500,66593010,5840,5840,5840,5840,0
|
|
20231204,172400,66593010,5840,5840,5840,5840,745
|
|
20231204,172300,66593010,5840,5840,5840,5840,0
|
|
20231204,172200,66593010,5840,5840,5840,5840,0
|
|
20231204,172100,66593010,5840,5840,5840,5840,0
|
|
20231204,172000,66593010,5840,5840,5840,5840,0
|
|
20231204,171900,66593010,5840,5840,5840,5840,0
|
|
20231204,171800,66593010,5840,5840,5840,5840,0
|
|
20231204,171700,66593010,5840,5840,5840,5840,0
|
|
20231204,171600,66593010,5840,5840,5840,5840,0
|
|
20231204,171500,66593010,5840,5840,5840,5840,0
|
|
20231204,171400,66593010,5840,5840,5840,5840,0
|
|
20231204,171300,66593010,5840,5840,5840,5840,0
|
|
20231204,171200,66593010,5840,5840,5840,5840,0
|
|
20231204,171100,66593010,5840,5840,5840,5840,0
|
|
20231204,171000,66593010,5840,5840,5840,5840,0
|
|
20231204,170900,66593010,5840,5840,5840,5840,0
|
|
20231204,170800,66593010,5840,5840,5840,5840,0
|
|
20231204,170700,66593010,5840,5840,5840,5840,0
|
|
20231204,170600,66593010,5840,5840,5840,5840,0
|
|
20231204,170500,66593010,5840,5840,5840,5840,0
|
|
20231204,170400,66593010,5840,5840,5840,5840,0
|
|
20231204,170300,66593010,5840,5840,5840,5840,0
|
|
20231204,170200,66593010,5840,5840,5840,5840,0
|
|
20231204,170100,66593010,5840,5840,5840,5840,0
|
|
20231204,170000,66593010,5840,5840,5840,5840,0
|
|
20231204,165900,66593010,5840,5840,5840,5840,0
|
|
20231204,165800,66593010,5840,5840,5840,5840,0
|
|
20231204,165700,66593010,5840,5840,5840,5840,0
|
|
20231204,165600,66593010,5840,5840,5840,5840,0
|
|
20231204,165500,66593010,5840,5840,5840,5840,0
|
|
20231204,165400,66593010,5840,5840,5840,5840,745
|
|
20231204,165300,66593010,5840,5840,5840,5840,0
|
|
20231204,165200,66593010,5840,5840,5840,5840,0
|
|
20231204,165100,66593010,5840,5840,5840,5840,0
|
|
20231204,165000,66593010,5840,5840,5840,5840,0
|
|
20231204,164900,66593010,5840,5840,5840,5840,0
|
|
20231204,164800,66593010,5840,5840,5840,5840,0
|
|
20231204,164700,66593010,5840,5840,5840,5840,0
|
|
20231204,164600,66593010,5840,5840,5840,5840,0
|
|
20231204,164500,66593010,5840,5840,5840,5840,0
|
|
20231204,164400,66593010,5840,5840,5840,5840,0
|
|
20231204,164300,66593010,5840,5840,5840,5840,0
|
|
20231204,164200,66593010,5840,5840,5840,5840,0
|
|
20231204,164100,66593010,5840,5840,5840,5840,0
|
|
20231204,164000,66593010,5840,5840,5840,5840,0
|
|
20231204,163900,66593010,5840,5840,5840,5840,0
|
|
20231204,163800,66593010,5840,5840,5840,5840,0
|
|
20231204,163700,66593010,5840,5840,5840,5840,0
|
|
20231204,163600,66593010,5840,5840,5840,5840,0
|
|
20231204,163500,66593010,5840,5840,5840,5840,0
|
|
20231204,163400,66593010,5840,5840,5840,5840,0
|
|
20231204,163300,66593010,5840,5840,5840,5840,0
|
|
20231204,163200,66593010,5840,5840,5840,5840,0
|
|
20231204,163100,66593010,5840,5840,5840,5840,0
|
|
20231204,163000,66593010,5840,5840,5840,5840,0
|
|
20231204,162900,66593010,5840,5840,5840,5840,0
|
|
20231204,162800,66593010,5840,5840,5840,5840,0
|
|
20231204,162700,66593010,5840,5840,5840,5840,0
|
|
20231204,162600,66593010,5840,5840,5840,5840,0
|
|
20231204,162500,66593010,5840,5840,5840,5840,0
|
|
20231204,162400,66593010,5840,5840,5840,5840,745
|
|
20231204,162300,66593010,5840,5840,5840,5840,0
|
|
20231204,162200,66593010,5840,5840,5840,5840,0
|
|
20231204,162100,66593010,5840,5840,5840,5840,0
|
|
20231204,162000,66593010,5840,5840,5840,5840,0
|
|
20231204,161900,66593010,5840,5840,5840,5840,0
|
|
20231204,161800,66593010,5840,5840,5840,5840,0
|
|
20231204,161700,66593010,5840,5840,5840,5840,0
|
|
20231204,161600,66593010,5840,5840,5840,5840,0
|
|
20231204,161500,66593010,5840,5840,5840,5840,0
|
|
20231204,161400,66593010,5840,5840,5840,5840,0
|
|
20231204,161300,66593010,5840,5840,5840,5840,0
|
|
20231204,161200,66593010,5840,5840,5840,5840,0
|
|
20231204,161100,66593010,5840,5840,5840,5840,0
|
|
20231204,161000,66593010,5840,5840,5840,5840,0
|
|
20231204,160900,66593010,5840,5840,5840,5840,0
|
|
20231204,160800,66593010,5840,5840,5840,5840,0
|
|
20231204,160700,66593010,5840,5840,5840,5840,0
|
|
20231204,160600,66593010,5840,5840,5840,5840,0
|
|
20231204,160500,66593010,5840,5840,5840,5840,0
|
|
20231204,160400,66593010,5840,5840,5840,5840,0
|
|
20231204,160300,66593010,5840,5840,5840,5840,0
|
|
20231204,160200,66593010,5840,5840,5840,5840,0
|
|
20231204,160100,66593010,5840,5840,5840,5840,0
|
|
20231204,160000,66593010,5840,5840,5840,5840,0
|
|
20231204,155900,66593010,5840,5840,5840,5840,0
|
|
20231204,155800,66593010,5840,5840,5840,5840,0
|
|
20231204,155700,66593010,5840,5840,5840,5840,0
|
|
20231204,155600,66593010,5840,5840,5840,5840,0
|
|
20231204,155500,66593010,5840,5840,5840,5840,0
|
|
20231204,155400,66593010,5840,5840,5840,5840,745
|
|
20231204,155300,66593010,5840,5840,5840,5840,0
|
|
20231204,155200,66593010,5840,5840,5840,5840,0
|
|
20231204,155100,66593010,5840,5840,5840,5840,0
|
|
20231204,155000,66593010,5840,5840,5840,5840,0
|
|
20231204,154900,66593010,5840,5840,5840,5840,0
|
|
20231204,154800,66593010,5840,5840,5840,5840,0
|
|
20231204,154700,66593010,5840,5840,5840,5840,0
|
|
20231204,154600,66593010,5840,5840,5840,5840,0
|
|
20231204,154500,66593010,5840,5840,5840,5840,0
|
|
20231204,154400,66593010,5840,5840,5840,5840,0
|
|
20231204,154300,66593010,5840,5840,5840,5840,0
|
|
20231204,154200,66593010,5840,5840,5840,5840,0
|
|
20231204,154100,66593010,5840,5840,5840,5840,0
|
|
20231204,154000,66593010,5840,5840,5840,5840,0
|
|
20231204,153900,66593010,5840,5840,5840,5840,0
|
|
20231204,153800,66593010,5840,5840,5840,5840,0
|
|
20231204,153700,66593010,5840,5840,5840,5840,0
|
|
20231204,153600,66593010,5840,5840,5840,5840,0
|
|
20231204,153500,66593010,5840,5840,5840,5840,0
|
|
20231204,153400,66593010,5840,5840,5840,5840,0
|
|
20231204,153300,66593010,5840,5840,5840,5840,0
|
|
20231204,153200,66593010,5840,5840,5840,5840,0
|
|
20231204,153100,66593010,5840,5840,5840,5840,0
|
|
20231204,153000,66593010,5840,5840,5840,5840,745
|
|
20231204,152900,62242210,5860,5860,5860,5860,0
|
|
20231204,152800,62242210,5860,5860,5860,5860,0
|
|
20231204,152700,62242210,5860,5860,5860,5860,0
|
|
20231204,152600,62242210,5860,5860,5860,5860,0
|
|
20231204,152500,62242210,5860,5860,5860,5860,0
|
|
20231204,152400,62242210,5860,5860,5860,5860,0
|
|
20231204,152300,62242210,5860,5860,5860,5860,0
|
|
20231204,152200,62242210,5860,5860,5860,5860,0
|
|
20231204,152100,62242210,5860,5860,5860,5860,0
|
|
20231204,152000,62242210,5860,5860,5860,5860,0
|
|
20231204,151900,62242210,5860,5860,5860,5860,100
|
|
20231204,151800,61656210,5860,5860,5860,5860,0
|
|
20231204,151700,61656210,5860,5850,5860,5850,214
|
|
20231204,151600,60403310,5850,5850,5850,5850,0
|
|
20231204,151500,60403310,5850,5850,5850,5850,0
|
|
20231204,151400,60403310,5850,5850,5850,5850,0
|
|
20231204,151300,60403310,5850,5850,5850,5850,0
|
|
20231204,151200,60403310,5850,5850,5850,5850,0
|
|
20231204,151100,60403310,5850,5860,5860,5850,3
|
|
20231204,151000,60385740,5860,5870,5870,5860,930
|
|
20231204,150900,54935090,5860,5860,5860,5860,0
|
|
20231204,150800,54935090,5860,5860,5860,5860,0
|
|
20231204,150700,54935090,5860,5860,5860,5860,0
|
|
20231204,150600,54935090,5860,5860,5860,5860,0
|
|
20231204,150500,54935090,5860,5870,5870,5860,193
|
|
20231204,150400,53802840,5870,5870,5870,5870,0
|
|
20231204,150300,53802840,5870,5870,5870,5870,0
|
|
20231204,150200,53802840,5870,5870,5870,5870,0
|
|
20231204,150100,53802840,5870,5870,5870,5870,0
|
|
20231204,150000,53802840,5870,5870,5870,5870,663
|
|
20231204,145900,49911030,5870,5870,5870,5870,1
|
|
20231204,145800,49905160,5870,5870,5870,5870,0
|
|
20231204,145700,49905160,5870,5870,5870,5870,0
|
|
20231204,145600,49905160,5870,5870,5870,5870,0
|
|
20231204,145500,49905160,5870,5870,5870,5870,0
|
|
20231204,145400,49905160,5870,5870,5870,5870,0
|
|
20231204,145300,49905160,5870,5870,5870,5870,10
|
|
20231204,145200,49846460,5870,5870,5870,5870,0
|
|
20231204,145100,49846460,5870,5870,5870,5870,0
|
|
20231204,145000,49846460,5870,5870,5870,5870,0
|
|
20231204,144900,49846460,5870,5870,5870,5870,0
|
|
20231204,144800,49846460,5870,5870,5870,5870,0
|
|
20231204,144700,49846460,5870,5870,5870,5870,0
|
|
20231204,144600,49846460,5870,5870,5870,5870,0
|
|
20231204,144500,49846460,5870,5870,5870,5870,0
|
|
20231204,144400,49846460,5870,5870,5870,5870,0
|
|
20231204,144300,49846460,5870,5870,5870,5870,35
|
|
20231204,144200,49641010,5870,5870,5870,5870,0
|
|
20231204,144100,49641010,5870,5870,5870,5870,0
|
|
20231204,144000,49641010,5870,5870,5870,5870,0
|
|
20231204,143900,49641010,5870,5870,5870,5870,63
|
|
20231204,143800,49271200,5890,5890,5890,5890,0
|
|
20231204,143700,49271200,5890,5890,5890,5890,0
|
|
20231204,143600,49271200,5890,5890,5890,5890,0
|
|
20231204,143500,49271200,5890,5890,5890,5890,0
|
|
20231204,143400,49271200,5890,5890,5890,5890,5
|
|
20231204,143300,49241750,5870,5870,5870,5870,0
|
|
20231204,143200,49241750,5870,5870,5870,5870,0
|
|
20231204,143100,49241750,5870,5870,5870,5870,0
|
|
20231204,143000,49241750,5870,5870,5870,5870,0
|
|
20231204,142900,49241750,5870,5870,5870,5870,0
|
|
20231204,142800,49241750,5870,5870,5870,5870,0
|
|
20231204,142700,49241750,5870,5870,5870,5870,2
|
|
20231204,142600,49230010,5870,5870,5870,5870,0
|
|
20231204,142500,49230010,5870,5870,5870,5870,0
|
|
20231204,142400,49230010,5870,5870,5870,5870,0
|
|
20231204,142300,49230010,5870,5870,5870,5870,0
|
|
20231204,142200,49230010,5870,5870,5870,5870,0
|
|
20231204,142100,49230010,5870,5870,5870,5870,0
|
|
20231204,142000,49230010,5870,5870,5870,5870,0
|
|
20231204,141900,49230010,5870,5870,5870,5870,0
|
|
20231204,141800,49230010,5870,5870,5870,5870,0
|
|
20231204,141700,49230010,5870,5870,5870,5870,60
|
|
20231204,141600,48877810,5870,5880,5880,5870,500
|
|
20231204,141500,45942800,5880,5880,5880,5880,0
|
|
20231204,141400,45942800,5880,5880,5880,5880,0
|
|
20231204,141300,45942800,5880,5880,5880,5880,0
|
|
20231204,141200,45942800,5880,5880,5880,5880,0
|
|
20231204,141100,45942800,5880,5880,5880,5880,0
|
|
20231204,141000,45942800,5880,5880,5880,5880,0
|
|
20231204,140900,45942800,5880,5880,5880,5880,0
|
|
20231204,140800,45942800,5880,5880,5880,5880,0
|
|
20231204,140700,45942800,5880,5880,5880,5880,0
|
|
20231204,140600,45942800,5880,5880,5880,5880,0
|
|
20231204,140500,45942800,5880,5880,5880,5880,824
|
|
20231204,140400,41097680,5880,5880,5880,5880,0
|
|
20231204,140300,41097680,5880,5880,5880,5880,0
|
|
20231204,140200,41097680,5880,5880,5880,5880,156
|
|
20231204,140100,40180400,5890,5890,5890,5890,0
|
|
20231204,140000,40180400,5890,5890,5890,5890,0
|
|
20231204,135900,40180400,5890,5890,5890,5890,0
|
|
20231204,135800,40180400,5890,5890,5890,5890,0
|
|
20231204,135700,40180400,5890,5890,5890,5890,0
|
|
20231204,135600,40180400,5890,5890,5890,5890,0
|
|
20231204,135500,40180400,5890,5890,5890,5890,0
|
|
20231204,135400,40180400,5890,5890,5890,5890,0
|
|
20231204,135300,40180400,5890,5890,5890,5890,0
|
|
20231204,135200,40180400,5890,5890,5890,5890,0
|
|
20231204,135100,40180400,5890,5890,5890,5890,0
|
|
20231204,135000,40180400,5890,5890,5890,5890,0
|
|
20231204,134900,40180400,5890,5890,5890,5890,0
|
|
20231204,134800,40180400,5890,5890,5890,5890,0
|
|
20231204,134700,40180400,5890,5890,5890,5890,0
|
|
20231204,134600,40180400,5890,5890,5890,5890,220
|
|
20231204,134500,38884600,5890,5890,5890,5890,0
|
|
20231204,134400,38884600,5890,5890,5890,5890,6
|
|
20231204,134300,38849260,5880,5880,5880,5880,0
|
|
20231204,134200,38849260,5880,5880,5880,5880,0
|
|
20231204,134100,38849260,5880,5880,5880,5880,0
|
|
20231204,134000,38849260,5880,5880,5880,5880,0
|
|
20231204,133900,38849260,5880,5880,5880,5880,161
|
|
20231204,133800,37902580,5880,5880,5880,5880,0
|
|
20231204,133700,37902580,5880,5880,5880,5880,0
|
|
20231204,133600,37902580,5880,5880,5880,5880,0
|
|
20231204,133500,37902580,5880,5880,5880,5880,1
|
|
20231204,133400,37896700,5890,5890,5890,5890,0
|
|
20231204,133300,37896700,5890,5890,5890,5890,0
|
|
20231204,133200,37896700,5890,5890,5890,5890,0
|
|
20231204,133100,37896700,5890,5890,5890,5890,0
|
|
20231204,133000,37896700,5890,5890,5890,5890,0
|
|
20231204,132900,37896700,5890,5890,5890,5890,4
|
|
20231204,132800,37873140,5880,5880,5880,5880,0
|
|
20231204,132700,37873140,5880,5880,5880,5880,0
|
|
20231204,132600,37873140,5880,5880,5880,5880,0
|
|
20231204,132500,37873140,5880,5880,5880,5880,0
|
|
20231204,132400,37873140,5880,5880,5880,5880,0
|
|
20231204,132300,37873140,5880,5880,5880,5880,70
|
|
20231204,132200,37461540,5890,5890,5890,5890,0
|
|
20231204,132100,37461540,5890,5890,5890,5890,0
|
|
20231204,132000,37461540,5890,5890,5890,5890,0
|
|
20231204,131900,37461540,5890,5890,5890,5890,0
|
|
20231204,131800,37461540,5890,5890,5890,5890,0
|
|
20231204,131700,37461540,5890,5890,5890,5890,0
|
|
20231204,131600,37461540,5890,5890,5890,5890,0
|
|
20231204,131500,37461540,5890,5890,5890,5890,0
|
|
20231204,131400,37461540,5890,5890,5890,5890,0
|
|
20231204,131300,37461540,5890,5890,5890,5890,0
|
|
20231204,131200,37461540,5890,5890,5890,5890,0
|
|
20231204,131100,37461540,5890,5890,5890,5890,31
|
|
20231204,131000,37278950,5880,5880,5880,5880,17
|
|
20231204,130900,37178990,5890,5890,5890,5890,0
|
|
20231204,130800,37178990,5890,5890,5890,5890,0
|
|
20231204,130700,37178990,5890,5890,5890,5890,0
|
|
20231204,130600,37178990,5890,5890,5890,5890,0
|
|
20231204,130500,37178990,5890,5890,5890,5890,0
|
|
20231204,130400,37178990,5890,5890,5890,5890,0
|
|
20231204,130300,37178990,5890,5890,5890,5890,0
|
|
20231204,130200,37178990,5890,5890,5890,5890,0
|
|
20231204,130100,37178990,5890,5890,5890,5890,0
|
|
20231204,130000,37178990,5890,5890,5890,5890,0
|
|
20231204,125900,37178990,5890,5890,5890,5890,0
|
|
20231204,125800,37178990,5890,5890,5890,5890,0
|
|
20231204,125700,37178990,5890,5890,5890,5890,10
|
|
20231204,125600,37120090,5890,5890,5890,5890,1
|
|
20231204,125500,37114200,5890,5890,5890,5890,0
|
|
20231204,125400,37114200,5890,5890,5890,5890,0
|
|
20231204,125300,37114200,5890,5890,5890,5890,0
|
|
20231204,125200,37114200,5890,5890,5890,5890,0
|
|
20231204,125100,37114200,5890,5890,5890,5890,0
|
|
20231204,125000,37114200,5890,5890,5890,5890,0
|
|
20231204,124900,37114200,5890,5890,5890,5890,0
|
|
20231204,124800,37114200,5890,5890,5890,5890,0
|
|
20231204,124700,37114200,5890,5890,5890,5890,4
|
|
20231204,124600,37090640,5890,5890,5890,5890,0
|
|
20231204,124500,37090640,5890,5890,5890,5890,0
|
|
20231204,124400,37090640,5890,5890,5890,5890,0
|
|
20231204,124300,37090640,5890,5890,5890,5890,0
|
|
20231204,124200,37090640,5890,5890,5890,5890,0
|
|
20231204,124100,37090640,5890,5890,5890,5890,0
|
|
20231204,124000,37090640,5890,5890,5890,5890,0
|
|
20231204,123900,37090640,5890,5890,5890,5890,0
|
|
20231204,123800,37090640,5890,5890,5890,5890,0
|
|
20231204,123700,37090640,5890,5890,5890,5890,100
|
|
20231204,123600,36501640,5880,5880,5880,5880,0
|
|
20231204,123500,36501640,5880,5880,5880,5880,0
|
|
20231204,123400,36501640,5880,5880,5880,5880,0
|
|
20231204,123300,36501640,5880,5880,5880,5880,0
|
|
20231204,123200,36501640,5880,5880,5880,5880,100
|
|
20231204,123100,35913640,5890,5890,5890,5890,0
|
|
20231204,123000,35913640,5890,5890,5890,5890,0
|
|
20231204,122900,35913640,5890,5890,5890,5890,0
|
|
20231204,122800,35913640,5890,5890,5890,5890,0
|
|
20231204,122700,35913640,5890,5890,5890,5890,0
|
|
20231204,122600,35913640,5890,5890,5890,5890,0
|
|
20231204,122500,35913640,5890,5890,5890,5890,0
|
|
20231204,122400,35913640,5890,5890,5890,5890,0
|
|
20231204,122300,35913640,5890,5890,5890,5890,0
|
|
20231204,122200,35913640,5890,5890,5890,5890,0
|
|
20231204,122100,35913640,5890,5890,5890,5890,0
|
|
20231204,122000,35913640,5890,5890,5890,5890,0
|
|
20231204,121900,35913640,5890,5890,5890,5890,17
|
|
20231204,121800,35813510,5900,5900,5900,5900,0
|
|
20231204,121700,35813510,5900,5900,5900,5900,100
|
|
20231204,121600,35223510,5900,5900,5900,5900,0
|
|
20231204,121500,35223510,5900,5900,5900,5900,0
|
|
20231204,121400,35223510,5900,5900,5900,5900,0
|
|
20231204,121300,35223510,5900,5900,5900,5900,0
|
|
20231204,121200,35223510,5900,5900,5900,5900,0
|
|
20231204,121100,35223510,5900,5900,5900,5900,0
|
|
20231204,121000,35223510,5900,5900,5900,5900,0
|
|
20231204,120900,35223510,5900,5900,5900,5900,0
|
|
20231204,120800,35223510,5900,5900,5900,5900,221
|
|
20231204,120700,33919610,5900,5900,5900,5900,0
|
|
20231204,120600,33919610,5900,5900,5900,5900,0
|
|
20231204,120500,33919610,5900,5900,5900,5900,4
|
|
20231204,120400,33896010,5900,5900,5900,5900,0
|
|
20231204,120300,33896010,5900,5900,5900,5900,0
|
|
20231204,120200,33896010,5900,5900,5900,5900,0
|
|
20231204,120100,33896010,5900,5900,5900,5900,0
|
|
20231204,120000,33896010,5900,5900,5900,5900,0
|
|
20231204,115900,33896010,5900,5900,5900,5900,0
|
|
20231204,115800,33896010,5900,5900,5900,5900,0
|
|
20231204,115700,33896010,5900,5900,5900,5900,0
|
|
20231204,115600,33896010,5900,5900,5900,5900,0
|
|
20231204,115500,33896010,5900,5900,5900,5900,0
|
|
20231204,115400,33896010,5900,5900,5900,5900,0
|
|
20231204,115300,33896010,5900,5900,5900,5900,0
|
|
20231204,115200,33896010,5900,5900,5900,5900,0
|
|
20231204,115100,33896010,5900,5900,5900,5900,0
|
|
20231204,115000,33896010,5900,5900,5900,5900,0
|
|
20231204,114900,33896010,5900,5900,5900,5900,0
|
|
20231204,114800,33896010,5900,5900,5900,5900,0
|
|
20231204,114700,33896010,5900,5900,5900,5900,0
|
|
20231204,114600,33896010,5900,5900,5900,5900,0
|
|
20231204,114500,33896010,5900,5900,5900,5900,0
|
|
20231204,114400,33896010,5900,5900,5900,5900,0
|
|
20231204,114300,33896010,5900,5900,5900,5900,0
|
|
20231204,114200,33896010,5900,5900,5900,5900,0
|
|
20231204,114100,33896010,5900,5900,5900,5900,0
|
|
20231204,114000,33896010,5900,5900,5900,5900,0
|
|
20231204,113900,33896010,5900,5900,5900,5900,0
|
|
20231204,113800,33896010,5900,5900,5900,5900,0
|
|
20231204,113700,33896010,5900,5900,5900,5900,0
|
|
20231204,113600,33896010,5900,5900,5900,5900,0
|
|
20231204,113500,33896010,5900,5900,5900,5900,0
|
|
20231204,113400,33896010,5900,5900,5900,5900,0
|
|
20231204,113300,33896010,5900,5900,5900,5900,0
|
|
20231204,113200,33896010,5900,5900,5900,5900,0
|
|
20231204,113100,33896010,5900,5900,5900,5900,0
|
|
20231204,113000,33896010,5900,5900,5900,5900,0
|
|
20231204,112900,33896010,5900,5900,5900,5900,0
|
|
20231204,112800,33896010,5900,5900,5900,5900,0
|
|
20231204,112700,33896010,5900,5900,5900,5900,0
|
|
20231204,112600,33896010,5900,5900,5900,5900,0
|
|
20231204,112500,33896010,5900,5900,5900,5900,0
|
|
20231204,112400,33896010,5900,5900,5900,5900,0
|
|
20231204,112300,33896010,5900,5900,5900,5900,0
|
|
20231204,112200,33896010,5900,5900,5900,5900,1
|
|
20231204,112100,33890110,5900,5900,5900,5900,0
|
|
20231204,112000,33890110,5900,5900,5900,5900,0
|
|
20231204,111900,33890110,5900,5900,5900,5900,0
|
|
20231204,111800,33890110,5900,5900,5900,5900,0
|
|
20231204,111700,33890110,5900,5900,5900,5900,80
|
|
20231204,111600,33418110,5900,5900,5900,5900,0
|
|
20231204,111500,33418110,5900,5900,5900,5900,0
|
|
20231204,111400,33418110,5900,5900,5900,5900,0
|
|
20231204,111300,33418110,5900,5900,5900,5900,0
|
|
20231204,111200,33418110,5900,5900,5900,5900,0
|
|
20231204,111100,33418110,5900,5900,5900,5900,0
|
|
20231204,111000,33418110,5900,5900,5900,5900,0
|
|
20231204,110900,33418110,5900,5870,5900,5870,20
|
|
20231204,110800,33300410,5870,5870,5870,5870,14
|
|
20231204,110700,33218230,5900,5900,5900,5900,0
|
|
20231204,110600,33218230,5900,5900,5900,5900,0
|
|
20231204,110500,33218230,5900,5900,5900,5900,0
|
|
20231204,110400,33218230,5900,5900,5900,5900,0
|
|
20231204,110300,33218230,5900,5900,5900,5900,0
|
|
20231204,110200,33218230,5900,5900,5900,5900,0
|
|
20231204,110100,33218230,5900,5900,5900,5900,0
|
|
20231204,110000,33218230,5900,5900,5900,5900,0
|
|
20231204,105900,33218230,5900,5900,5900,5900,0
|
|
20231204,105800,33218230,5900,5900,5900,5900,0
|
|
20231204,105700,33218230,5900,5900,5900,5900,0
|
|
20231204,105600,33218230,5900,5900,5900,5900,0
|
|
20231204,105500,33218230,5900,5900,5900,5900,0
|
|
20231204,105400,33218230,5900,5900,5900,5900,0
|
|
20231204,105300,33218230,5900,5900,5900,5900,140
|
|
20231204,105200,32392230,5870,5870,5870,5870,0
|
|
20231204,105100,32392230,5870,5870,5870,5870,0
|
|
20231204,105000,32392230,5870,5870,5870,5870,0
|
|
20231204,104900,32392230,5870,5870,5870,5870,50
|
|
20231204,104800,32098730,5900,5900,5900,5900,83
|
|
20231204,104700,31609030,5900,5900,5900,5900,0
|
|
20231204,104600,31609030,5900,5900,5900,5900,0
|
|
20231204,104500,31609030,5900,5900,5900,5900,6
|
|
20231204,104400,31573630,5900,5900,5900,5900,0
|
|
20231204,104300,31573630,5900,5900,5900,5900,0
|
|
20231204,104200,31573630,5900,5900,5900,5900,0
|
|
20231204,104100,31573630,5900,5900,5900,5900,0
|
|
20231204,104000,31573630,5900,5900,5900,5900,0
|
|
20231204,103900,31573630,5900,5900,5900,5900,0
|
|
20231204,103800,31573630,5900,5900,5900,5900,0
|
|
20231204,103700,31573630,5900,5900,5900,5900,0
|
|
20231204,103600,31573630,5900,5900,5900,5900,0
|
|
20231204,103500,31573630,5900,5900,5900,5900,0
|
|
20231204,103400,31573630,5900,5900,5900,5900,0
|
|
20231204,103300,31573630,5900,5900,5900,5900,0
|
|
20231204,103200,31573630,5900,5900,5900,5900,0
|
|
20231204,103100,31573630,5900,5900,5900,5900,0
|
|
20231204,103000,31573630,5900,5900,5900,5900,0
|
|
20231204,102900,31573630,5900,5900,5900,5900,0
|
|
20231204,102800,31573630,5900,5900,5900,5900,0
|
|
20231204,102700,31573630,5900,5900,5900,5900,0
|
|
20231204,102600,31573630,5900,5900,5900,5900,0
|
|
20231204,102500,31573630,5900,5900,5900,5900,0
|
|
20231204,102400,31573630,5900,5900,5900,5900,0
|
|
20231204,102300,31573630,5900,5900,5900,5900,21
|
|
20231204,102200,31449730,5860,5860,5860,5860,0
|
|
20231204,102100,31449730,5860,5860,5860,5860,10
|
|
20231204,102000,31391130,5860,5860,5860,5860,0
|
|
20231204,101900,31391130,5860,5860,5860,5860,80
|
|
20231204,101800,30922330,5860,5860,5860,5860,0
|
|
20231204,101700,30922330,5860,5860,5860,5860,0
|
|
20231204,101600,30922330,5860,5860,5860,5860,0
|
|
20231204,101500,30922330,5860,5860,5860,5860,0
|
|
20231204,101400,30922330,5860,5860,5860,5860,3
|
|
20231204,101300,30904750,5850,5850,5850,5850,0
|
|
20231204,101200,30904750,5850,5850,5850,5850,0
|
|
20231204,101100,30904750,5850,5850,5850,5850,0
|
|
20231204,101000,30904750,5850,5850,5850,5850,0
|
|
20231204,100900,30904750,5850,5850,5850,5850,431
|
|
20231204,100800,28383400,5890,5890,5890,5890,0
|
|
20231204,100700,28383400,5890,5890,5890,5890,0
|
|
20231204,100600,28383400,5890,5890,5890,5890,0
|
|
20231204,100500,28383400,5890,5890,5890,5890,0
|
|
20231204,100400,28383400,5890,5890,5890,5890,15
|
|
20231204,100300,28295050,5850,5850,5850,5850,0
|
|
20231204,100200,28295050,5850,5850,5850,5850,0
|
|
20231204,100100,28295050,5850,5850,5850,5850,300
|
|
20231204,100000,26540050,5850,5850,5850,5850,0
|
|
20231204,095900,26540050,5850,5850,5850,5850,0
|
|
20231204,095800,26540050,5850,5850,5850,5850,0
|
|
20231204,095700,26540050,5850,5850,5850,5850,0
|
|
20231204,095600,26540050,5850,5850,5850,5850,0
|
|
20231204,095500,26540050,5850,5850,5850,5850,1
|
|
20231204,095400,26534200,5910,5910,5910,5910,0
|
|
20231204,095300,26534200,5910,5910,5910,5910,0
|
|
20231204,095200,26534200,5910,5910,5910,5910,0
|
|
20231204,095100,26534200,5910,5910,5910,5910,0
|
|
20231204,095000,26534200,5910,5910,5910,5910,0
|
|
20231204,094900,26534200,5910,5910,5910,5910,0
|
|
20231204,094800,26534200,5910,5910,5910,5910,2
|
|
20231204,094700,26522380,5910,5910,5910,5910,0
|
|
20231204,094600,26522380,5910,5910,5910,5910,0
|
|
20231204,094500,26522380,5910,5910,5920,5910,64
|
|
20231204,094400,26144000,5910,5880,5980,5880,2173
|
|
20231204,094300,13304240,5880,5880,5880,5880,0
|
|
20231204,094200,13304240,5880,5870,5880,5870,34
|
|
20231204,094100,13104440,5870,5870,5870,5870,1
|
|
20231204,094000,13098570,5840,5840,5840,5840,0
|
|
20231204,093900,13098570,5840,5840,5840,5840,0
|
|
20231204,093800,13098570,5840,5840,5840,5840,0
|
|
20231204,093700,13098570,5840,5840,5840,5840,55
|
|
20231204,093600,12777370,5850,5850,5850,5850,67
|
|
20231204,093500,12385420,5850,5850,5850,5850,0
|
|
20231204,093400,12385420,5850,5850,5850,5850,160
|
|
20231204,093300,11449420,5860,5860,5860,5860,0
|
|
20231204,093200,11449420,5860,5860,5860,5860,0
|
|
20231204,093100,11449420,5860,5860,5860,5860,0
|
|
20231204,093000,11449420,5860,5860,5860,5860,178
|
|
20231204,092900,10406340,5870,5870,5870,5870,0
|
|
20231204,092800,10406340,5870,5870,5870,5870,0
|
|
20231204,092700,10406340,5870,5870,5870,5870,150
|
|
20231204,092600,9525840,5890,5890,5890,5890,37
|
|
20231204,092500,9307910,5890,5890,5890,5890,0
|
|
20231204,092400,9307910,5890,5890,5890,5890,0
|
|
20231204,092300,9307910,5890,5890,5890,5890,93
|
|
20231204,092200,8760140,5890,5890,5890,5890,0
|
|
20231204,092100,8760140,5890,5890,5890,5890,200
|
|
20231204,092000,7582140,5890,5890,5890,5890,6
|
|
20231204,091900,7546800,5890,5890,5890,5890,0
|
|
20231204,091800,7546800,5890,5890,5890,5890,0
|
|
20231204,091700,7546800,5890,5890,5890,5890,0
|
|
20231204,091600,7546800,5890,5890,5890,5890,1
|
|
20231204,091500,7540910,5890,5890,5890,5890,0
|
|
20231204,091400,7540910,5890,5890,5890,5890,0
|
|
20231204,091300,7540910,5890,5890,5890,5890,0
|
|
20231204,091200,7540910,5890,5890,5890,5890,713
|
|
20231204,091100,3341340,5840,5840,5840,5840,0
|
|
20231204,091000,3341340,5840,5840,5840,5840,0
|
|
20231204,090900,3341340,5840,5840,5840,5840,0
|
|
20231204,090800,3341340,5840,5840,5840,5840,0
|
|
20231204,090700,3341340,5840,5840,5840,5840,0
|
|
20231204,090600,3341340,5840,5840,5840,5840,0
|
|
20231204,090500,3341340,5840,5840,5840,5840,0
|
|
20231204,090400,3341340,5840,5840,5840,5840,0
|
|
20231204,090300,3341340,5840,5840,5840,5840,12
|
|
20231204,090200,3271260,5830,5840,5840,5830,151
|
|
20231204,090100,2390920,5850,5850,5850,5850,305
|
|
20231204,090000,606670,5890,5890,5890,5890,103
|