688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,202500,5298090,5750,5750,5750,5750,1
|
|
20231214,202400,5298090,5750,5750,5750,5750,0
|
|
20231214,202300,5298090,5750,5750,5750,5750,0
|
|
20231214,202200,5298090,5750,5750,5750,5750,0
|
|
20231214,202100,5298090,5750,5750,5750,5750,0
|
|
20231214,202000,5298090,5750,5750,5750,5750,0
|
|
20231214,201900,5298090,5750,5750,5750,5750,0
|
|
20231214,201800,5298090,5750,5750,5750,5750,0
|
|
20231214,201700,5298090,5750,5750,5750,5750,0
|
|
20231214,201600,5298090,5750,5750,5750,5750,0
|
|
20231214,201500,5298090,5750,5750,5750,5750,0
|
|
20231214,201400,5298090,5750,5750,5750,5750,0
|
|
20231214,201300,5298090,5750,5750,5750,5750,0
|
|
20231214,201200,5298090,5750,5750,5750,5750,0
|
|
20231214,201100,5298090,5750,5750,5750,5750,0
|
|
20231214,201000,5298090,5750,5750,5750,5750,0
|
|
20231214,200900,5298090,5750,5750,5750,5750,0
|
|
20231214,200800,5298090,5750,5750,5750,5750,0
|
|
20231214,200700,5298090,5750,5750,5750,5750,0
|
|
20231214,200600,5298090,5750,5750,5750,5750,0
|
|
20231214,200500,5298090,5750,5750,5750,5750,0
|
|
20231214,200400,5298090,5750,5750,5750,5750,0
|
|
20231214,200300,5298090,5750,5750,5750,5750,0
|
|
20231214,200200,5298090,5750,5750,5750,5750,0
|
|
20231214,200100,5298090,5750,5750,5750,5750,0
|
|
20231214,200000,5298090,5750,5750,5750,5750,0
|
|
20231214,195900,5298090,5750,5750,5750,5750,0
|
|
20231214,195800,5298090,5750,5750,5750,5750,0
|
|
20231214,195700,5298090,5750,5750,5750,5750,0
|
|
20231214,195600,5298090,5750,5750,5750,5750,0
|
|
20231214,195500,5298090,5750,5750,5750,5750,1
|
|
20231214,195400,5298090,5750,5750,5750,5750,0
|
|
20231214,195300,5298090,5750,5750,5750,5750,0
|
|
20231214,195200,5298090,5750,5750,5750,5750,0
|
|
20231214,195100,5298090,5750,5750,5750,5750,0
|
|
20231214,195000,5298090,5750,5750,5750,5750,0
|
|
20231214,194900,5298090,5750,5750,5750,5750,0
|
|
20231214,194800,5298090,5750,5750,5750,5750,0
|
|
20231214,194700,5298090,5750,5750,5750,5750,0
|
|
20231214,194600,5298090,5750,5750,5750,5750,0
|
|
20231214,194500,5298090,5750,5750,5750,5750,0
|
|
20231214,194400,5298090,5750,5750,5750,5750,0
|
|
20231214,194300,5298090,5750,5750,5750,5750,0
|
|
20231214,194200,5298090,5750,5750,5750,5750,0
|
|
20231214,194100,5298090,5750,5750,5750,5750,0
|
|
20231214,194000,5298090,5750,5750,5750,5750,0
|
|
20231214,193900,5298090,5750,5750,5750,5750,0
|
|
20231214,193800,5298090,5750,5750,5750,5750,0
|
|
20231214,193700,5298090,5750,5750,5750,5750,0
|
|
20231214,193600,5298090,5750,5750,5750,5750,0
|
|
20231214,193500,5298090,5750,5750,5750,5750,0
|
|
20231214,193400,5298090,5750,5750,5750,5750,0
|
|
20231214,193300,5298090,5750,5750,5750,5750,0
|
|
20231214,193200,5298090,5750,5750,5750,5750,0
|
|
20231214,193100,5298090,5750,5750,5750,5750,0
|
|
20231214,193000,5298090,5750,5750,5750,5750,0
|
|
20231214,192900,5298090,5750,5750,5750,5750,0
|
|
20231214,192800,5298090,5750,5750,5750,5750,0
|
|
20231214,192700,5298090,5750,5750,5750,5750,0
|
|
20231214,192600,5298090,5750,5750,5750,5750,0
|
|
20231214,192500,5298090,5750,5750,5750,5750,1
|
|
20231214,192400,5298090,5750,5750,5750,5750,0
|
|
20231214,192300,5298090,5750,5750,5750,5750,0
|
|
20231214,192200,5298090,5750,5750,5750,5750,0
|
|
20231214,192100,5298090,5750,5750,5750,5750,0
|
|
20231214,192000,5298090,5750,5750,5750,5750,0
|
|
20231214,191900,5298090,5750,5750,5750,5750,0
|
|
20231214,191800,5298090,5750,5750,5750,5750,0
|
|
20231214,191700,5298090,5750,5750,5750,5750,0
|
|
20231214,191600,5298090,5750,5750,5750,5750,0
|
|
20231214,191500,5298090,5750,5750,5750,5750,0
|
|
20231214,191400,5298090,5750,5750,5750,5750,0
|
|
20231214,191300,5298090,5750,5750,5750,5750,0
|
|
20231214,191200,5298090,5750,5750,5750,5750,0
|
|
20231214,191100,5298090,5750,5750,5750,5750,0
|
|
20231214,191000,5298090,5750,5750,5750,5750,0
|
|
20231214,190900,5298090,5750,5750,5750,5750,0
|
|
20231214,190800,5298090,5750,5750,5750,5750,0
|
|
20231214,190700,5298090,5750,5750,5750,5750,0
|
|
20231214,190600,5298090,5750,5750,5750,5750,0
|
|
20231214,190500,5298090,5750,5750,5750,5750,0
|
|
20231214,190400,5298090,5750,5750,5750,5750,0
|
|
20231214,190300,5298090,5750,5750,5750,5750,0
|
|
20231214,190200,5298090,5750,5750,5750,5750,0
|
|
20231214,190100,5298090,5750,5750,5750,5750,0
|
|
20231214,190000,5298090,5750,5750,5750,5750,0
|
|
20231214,185900,5298090,5750,5750,5750,5750,0
|
|
20231214,185800,5298090,5750,5750,5750,5750,0
|
|
20231214,185700,5298090,5750,5750,5750,5750,0
|
|
20231214,185600,5298090,5750,5750,5750,5750,0
|
|
20231214,185500,5298090,5750,5750,5750,5750,1
|
|
20231214,185400,5298090,5750,5750,5750,5750,0
|
|
20231214,185300,5298090,5750,5750,5750,5750,0
|
|
20231214,185200,5298090,5750,5750,5750,5750,0
|
|
20231214,185100,5298090,5750,5750,5750,5750,0
|
|
20231214,185000,5298090,5750,5750,5750,5750,0
|
|
20231214,184900,5298090,5750,5750,5750,5750,0
|
|
20231214,184800,5298090,5750,5750,5750,5750,0
|
|
20231214,184700,5298090,5750,5750,5750,5750,0
|
|
20231214,184600,5298090,5750,5750,5750,5750,0
|
|
20231214,184500,5298090,5750,5750,5750,5750,0
|
|
20231214,184400,5298090,5750,5750,5750,5750,0
|
|
20231214,184300,5298090,5750,5750,5750,5750,0
|
|
20231214,184200,5298090,5750,5750,5750,5750,0
|
|
20231214,184100,5298090,5750,5750,5750,5750,0
|
|
20231214,184000,5298090,5750,5750,5750,5750,0
|
|
20231214,183900,5298090,5750,5750,5750,5750,0
|
|
20231214,183800,5298090,5750,5750,5750,5750,0
|
|
20231214,183700,5298090,5750,5750,5750,5750,0
|
|
20231214,183600,5298090,5750,5750,5750,5750,0
|
|
20231214,183500,5298090,5750,5750,5750,5750,0
|
|
20231214,183400,5298090,5750,5750,5750,5750,0
|
|
20231214,183300,5298090,5750,5750,5750,5750,0
|
|
20231214,183200,5298090,5750,5750,5750,5750,0
|
|
20231214,183100,5298090,5750,5750,5750,5750,0
|
|
20231214,183000,5298090,5750,5750,5750,5750,0
|
|
20231214,182900,5298090,5750,5750,5750,5750,0
|
|
20231214,182800,5298090,5750,5750,5750,5750,0
|
|
20231214,182700,5298090,5750,5750,5750,5750,0
|
|
20231214,182600,5298090,5750,5750,5750,5750,0
|
|
20231214,182500,5298090,5750,5750,5750,5750,1
|
|
20231214,182400,5298090,5750,5750,5750,5750,0
|
|
20231214,182300,5298090,5750,5750,5750,5750,0
|
|
20231214,182200,5298090,5750,5750,5750,5750,0
|
|
20231214,182100,5298090,5750,5750,5750,5750,0
|
|
20231214,182000,5298090,5750,5750,5750,5750,0
|
|
20231214,181900,5298090,5750,5750,5750,5750,0
|
|
20231214,181800,5298090,5750,5750,5750,5750,0
|
|
20231214,181700,5298090,5750,5750,5750,5750,0
|
|
20231214,181600,5298090,5750,5750,5750,5750,0
|
|
20231214,181500,5298090,5750,5750,5750,5750,0
|
|
20231214,181400,5298090,5750,5750,5750,5750,0
|
|
20231214,181300,5298090,5750,5750,5750,5750,0
|
|
20231214,181200,5298090,5750,5750,5750,5750,0
|
|
20231214,181100,5298090,5750,5750,5750,5750,0
|
|
20231214,181000,5298090,5750,5750,5750,5750,0
|
|
20231214,180900,5298090,5750,5750,5750,5750,0
|
|
20231214,180800,5298090,5750,5750,5750,5750,0
|
|
20231214,180700,5298090,5750,5750,5750,5750,0
|
|
20231214,180600,5298090,5750,5750,5750,5750,0
|
|
20231214,180500,5298090,5750,5750,5750,5750,0
|
|
20231214,180400,5298090,5750,5750,5750,5750,0
|
|
20231214,180300,5298090,5750,5750,5750,5750,0
|
|
20231214,180200,5298090,5750,5750,5750,5750,0
|
|
20231214,180100,5298090,5750,5750,5750,5750,0
|
|
20231214,180000,5298090,5750,5750,5750,5750,0
|
|
20231214,175900,5298090,5750,5750,5750,5750,0
|
|
20231214,175800,5298090,5750,5750,5750,5750,0
|
|
20231214,175700,5298090,5750,5750,5750,5750,0
|
|
20231214,175600,5298090,5750,5750,5750,5750,0
|
|
20231214,175500,5298090,5750,5750,5750,5750,1
|
|
20231214,175400,5298090,5750,5750,5750,5750,0
|
|
20231214,175300,5298090,5750,5750,5750,5750,0
|
|
20231214,175200,5298090,5750,5750,5750,5750,0
|
|
20231214,175100,5298090,5750,5750,5750,5750,0
|
|
20231214,175000,5298090,5750,5750,5750,5750,0
|
|
20231214,174900,5298090,5750,5750,5750,5750,0
|
|
20231214,174800,5298090,5750,5750,5750,5750,0
|
|
20231214,174700,5298090,5750,5750,5750,5750,0
|
|
20231214,174600,5298090,5750,5750,5750,5750,0
|
|
20231214,174500,5298090,5750,5750,5750,5750,0
|
|
20231214,174400,5298090,5750,5750,5750,5750,0
|
|
20231214,174300,5298090,5750,5750,5750,5750,0
|
|
20231214,174200,5298090,5750,5750,5750,5750,0
|
|
20231214,174100,5298090,5750,5750,5750,5750,0
|
|
20231214,174000,5298090,5750,5750,5750,5750,0
|
|
20231214,173900,5298090,5750,5750,5750,5750,0
|
|
20231214,173800,5298090,5750,5750,5750,5750,0
|
|
20231214,173700,5298090,5750,5750,5750,5750,0
|
|
20231214,173600,5298090,5750,5750,5750,5750,0
|
|
20231214,173500,5298090,5750,5750,5750,5750,0
|
|
20231214,173400,5298090,5750,5750,5750,5750,0
|
|
20231214,173300,5298090,5750,5750,5750,5750,0
|
|
20231214,173200,5298090,5750,5750,5750,5750,0
|
|
20231214,173100,5298090,5750,5750,5750,5750,0
|
|
20231214,173000,5298090,5750,5750,5750,5750,0
|
|
20231214,172900,5298090,5750,5750,5750,5750,0
|
|
20231214,172800,5298090,5750,5750,5750,5750,0
|
|
20231214,172700,5298090,5750,5750,5750,5750,0
|
|
20231214,172600,5298090,5750,5750,5750,5750,0
|
|
20231214,172500,5298090,5750,5750,5750,5750,1
|
|
20231214,172400,5298090,5750,5750,5750,5750,0
|
|
20231214,172300,5298090,5750,5750,5750,5750,0
|
|
20231214,172200,5298090,5750,5750,5750,5750,0
|
|
20231214,172100,5298090,5750,5750,5750,5750,0
|
|
20231214,172000,5298090,5750,5750,5750,5750,0
|
|
20231214,171900,5298090,5750,5750,5750,5750,0
|
|
20231214,171800,5298090,5750,5750,5750,5750,0
|
|
20231214,171700,5298090,5750,5750,5750,5750,0
|
|
20231214,171600,5298090,5750,5750,5750,5750,0
|
|
20231214,171500,5298090,5750,5750,5750,5750,0
|
|
20231214,171400,5298090,5750,5750,5750,5750,0
|
|
20231214,171300,5298090,5750,5750,5750,5750,0
|
|
20231214,171200,5298090,5750,5750,5750,5750,0
|
|
20231214,171100,5298090,5750,5750,5750,5750,0
|
|
20231214,171000,5298090,5750,5750,5750,5750,0
|
|
20231214,170900,5298090,5750,5750,5750,5750,0
|
|
20231214,170800,5298090,5750,5750,5750,5750,0
|
|
20231214,170700,5298090,5750,5750,5750,5750,0
|
|
20231214,170600,5298090,5750,5750,5750,5750,0
|
|
20231214,170500,5298090,5750,5750,5750,5750,0
|
|
20231214,170400,5298090,5750,5750,5750,5750,0
|
|
20231214,170300,5298090,5750,5750,5750,5750,0
|
|
20231214,170200,5298090,5750,5750,5750,5750,0
|
|
20231214,170100,5298090,5750,5750,5750,5750,0
|
|
20231214,170000,5298090,5750,5750,5750,5750,0
|
|
20231214,165900,5298090,5750,5750,5750,5750,0
|
|
20231214,165800,5298090,5750,5750,5750,5750,0
|
|
20231214,165700,5298090,5750,5750,5750,5750,0
|
|
20231214,165600,5298090,5750,5750,5750,5750,0
|
|
20231214,165500,5298090,5750,5750,5750,5750,1
|
|
20231214,165400,5298090,5750,5750,5750,5750,0
|
|
20231214,165300,5298090,5750,5750,5750,5750,0
|
|
20231214,165200,5298090,5750,5750,5750,5750,0
|
|
20231214,165100,5298090,5750,5750,5750,5750,0
|
|
20231214,165000,5298090,5750,5750,5750,5750,0
|
|
20231214,164900,5298090,5750,5750,5750,5750,0
|
|
20231214,164800,5298090,5750,5750,5750,5750,0
|
|
20231214,164700,5298090,5750,5750,5750,5750,0
|
|
20231214,164600,5298090,5750,5750,5750,5750,0
|
|
20231214,164500,5298090,5750,5750,5750,5750,0
|
|
20231214,164400,5298090,5750,5750,5750,5750,0
|
|
20231214,164300,5298090,5750,5750,5750,5750,0
|
|
20231214,164200,5298090,5750,5750,5750,5750,0
|
|
20231214,164100,5298090,5750,5750,5750,5750,0
|
|
20231214,164000,5298090,5750,5750,5750,5750,0
|
|
20231214,163900,5298090,5750,5750,5750,5750,0
|
|
20231214,163800,5298090,5750,5750,5750,5750,0
|
|
20231214,163700,5298090,5750,5750,5750,5750,0
|
|
20231214,163600,5298090,5750,5750,5750,5750,0
|
|
20231214,163500,5298090,5750,5750,5750,5750,0
|
|
20231214,163400,5298090,5750,5750,5750,5750,0
|
|
20231214,163300,5298090,5750,5750,5750,5750,0
|
|
20231214,163200,5298090,5750,5750,5750,5750,0
|
|
20231214,163100,5298090,5750,5750,5750,5750,0
|
|
20231214,163000,5298090,5750,5750,5750,5750,0
|
|
20231214,162900,5298090,5750,5750,5750,5750,0
|
|
20231214,162800,5298090,5750,5750,5750,5750,0
|
|
20231214,162700,5298090,5750,5750,5750,5750,0
|
|
20231214,162600,5298090,5750,5750,5750,5750,0
|
|
20231214,162500,5298090,5750,5750,5750,5750,1
|
|
20231214,162400,5298090,5750,5750,5750,5750,0
|
|
20231214,162300,5298090,5750,5750,5750,5750,0
|
|
20231214,162200,5298090,5750,5750,5750,5750,0
|
|
20231214,162100,5298090,5750,5750,5750,5750,0
|
|
20231214,162000,5298090,5750,5750,5750,5750,0
|
|
20231214,161900,5298090,5750,5750,5750,5750,0
|
|
20231214,161800,5298090,5750,5750,5750,5750,0
|
|
20231214,161700,5298090,5750,5750,5750,5750,0
|
|
20231214,161600,5298090,5750,5750,5750,5750,0
|
|
20231214,161500,5298090,5750,5750,5750,5750,0
|
|
20231214,161400,5298090,5750,5750,5750,5750,0
|
|
20231214,161300,5298090,5750,5750,5750,5750,0
|
|
20231214,161200,5298090,5750,5750,5750,5750,0
|
|
20231214,161100,5298090,5750,5750,5750,5750,0
|
|
20231214,161000,5298090,5750,5750,5750,5750,0
|
|
20231214,160900,5298090,5750,5750,5750,5750,0
|
|
20231214,160800,5298090,5750,5750,5750,5750,0
|
|
20231214,160700,5298090,5750,5750,5750,5750,0
|
|
20231214,160600,5298090,5750,5750,5750,5750,0
|
|
20231214,160500,5298090,5750,5750,5750,5750,0
|
|
20231214,160400,5298090,5750,5750,5750,5750,0
|
|
20231214,160300,5298090,5750,5750,5750,5750,0
|
|
20231214,160200,5298090,5750,5750,5750,5750,0
|
|
20231214,160100,5298090,5750,5750,5750,5750,0
|
|
20231214,160000,5298090,5750,5750,5750,5750,0
|
|
20231214,155900,5298090,5750,5750,5750,5750,0
|
|
20231214,155800,5298090,5750,5750,5750,5750,0
|
|
20231214,155700,5298090,5750,5750,5750,5750,0
|
|
20231214,155600,5298090,5750,5750,5750,5750,0
|
|
20231214,155500,5298090,5750,5750,5750,5750,1
|
|
20231214,155400,5298090,5750,5750,5750,5750,0
|
|
20231214,155300,5298090,5750,5750,5750,5750,0
|
|
20231214,155200,5298090,5750,5750,5750,5750,0
|
|
20231214,155100,5298090,5750,5750,5750,5750,0
|
|
20231214,155000,5298090,5750,5750,5750,5750,0
|
|
20231214,154900,5298090,5750,5750,5750,5750,0
|
|
20231214,154800,5298090,5750,5750,5750,5750,0
|
|
20231214,154700,5298090,5750,5750,5750,5750,0
|
|
20231214,154600,5298090,5750,5750,5750,5750,0
|
|
20231214,154500,5298090,5750,5750,5750,5750,0
|
|
20231214,154400,5298090,5750,5750,5750,5750,0
|
|
20231214,154300,5298090,5750,5750,5750,5750,0
|
|
20231214,154200,5298090,5750,5750,5750,5750,0
|
|
20231214,154100,5298090,5750,5750,5750,5750,0
|
|
20231214,154000,5298090,5750,5750,5750,5750,0
|
|
20231214,153900,5298090,5750,5750,5750,5750,0
|
|
20231214,153800,5298090,5750,5750,5750,5750,0
|
|
20231214,153700,5298090,5750,5750,5750,5750,0
|
|
20231214,153600,5298090,5750,5750,5750,5750,0
|
|
20231214,153500,5298090,5750,5750,5750,5750,0
|
|
20231214,153400,5298090,5750,5750,5750,5750,0
|
|
20231214,153300,5298090,5750,5750,5750,5750,0
|
|
20231214,153200,5298090,5750,5750,5750,5750,0
|
|
20231214,153100,5298090,5750,5750,5750,5750,0
|
|
20231214,153000,5298090,5750,5750,5750,5750,0
|
|
20231214,152900,5298090,5750,5750,5750,5750,0
|
|
20231214,152800,5298090,5750,5750,5750,5750,0
|
|
20231214,152700,5298090,5750,5750,5750,5750,0
|
|
20231214,152600,5298090,5750,5750,5750,5750,0
|
|
20231214,152500,5298090,5750,5750,5750,5750,0
|
|
20231214,152400,5298090,5750,5750,5750,5750,0
|
|
20231214,152300,5298090,5750,5750,5750,5750,0
|
|
20231214,152200,5298090,5750,5750,5750,5750,0
|
|
20231214,152100,5298090,5750,5750,5750,5750,0
|
|
20231214,152000,5298090,5750,5750,5750,5750,0
|
|
20231214,151900,5298090,5750,5750,5750,5750,0
|
|
20231214,151800,5298090,5750,5750,5750,5750,0
|
|
20231214,151700,5298090,5750,5750,5750,5750,0
|
|
20231214,151600,5298090,5750,5750,5750,5750,0
|
|
20231214,151500,5298090,5750,5750,5750,5750,0
|
|
20231214,151400,5298090,5750,5750,5750,5750,0
|
|
20231214,151300,5298090,5750,5750,5750,5750,0
|
|
20231214,151200,5298090,5750,5750,5750,5750,0
|
|
20231214,151100,5298090,5750,5750,5750,5750,0
|
|
20231214,151000,5298090,5750,5750,5750,5750,0
|
|
20231214,150900,5298090,5750,5750,5750,5750,0
|
|
20231214,150800,5298090,5750,5750,5750,5750,0
|
|
20231214,150700,5298090,5750,5750,5750,5750,0
|
|
20231214,150600,5298090,5750,5750,5750,5750,0
|
|
20231214,150500,5298090,5750,5750,5750,5750,0
|
|
20231214,150400,5298090,5750,5750,5750,5750,0
|
|
20231214,150300,5298090,5750,5750,5750,5750,0
|
|
20231214,150200,5298090,5750,5750,5750,5750,0
|
|
20231214,150100,5298090,5750,5750,5750,5750,0
|
|
20231214,150000,5298090,5750,5750,5750,5750,0
|
|
20231214,145900,5298090,5750,5750,5750,5750,0
|
|
20231214,145800,5298090,5750,5750,5750,5750,0
|
|
20231214,145700,5298090,5750,5750,5750,5750,0
|
|
20231214,145600,5298090,5750,5750,5750,5750,0
|
|
20231214,145500,5298090,5750,5750,5750,5750,0
|
|
20231214,145400,5298090,5750,5750,5750,5750,0
|
|
20231214,145300,5298090,5750,5750,5750,5750,0
|
|
20231214,145200,5298090,5750,5750,5750,5750,0
|
|
20231214,145100,5298090,5750,5750,5750,5750,0
|
|
20231214,145000,5298090,5750,5750,5750,5750,0
|
|
20231214,144900,5298090,5750,5750,5750,5750,0
|
|
20231214,144800,5298090,5750,5750,5750,5750,0
|
|
20231214,144700,5298090,5750,5750,5750,5750,0
|
|
20231214,144600,5298090,5750,5750,5750,5750,0
|
|
20231214,144500,5298090,5750,5750,5750,5750,0
|
|
20231214,144400,5298090,5750,5750,5750,5750,0
|
|
20231214,144300,5298090,5750,5750,5750,5750,0
|
|
20231214,144200,5298090,5750,5750,5750,5750,0
|
|
20231214,144100,5298090,5750,5750,5750,5750,0
|
|
20231214,144000,5298090,5750,5750,5750,5750,0
|
|
20231214,143900,5298090,5750,5750,5750,5750,0
|
|
20231214,143800,5298090,5750,5750,5750,5750,0
|
|
20231214,143700,5298090,5750,5750,5750,5750,0
|
|
20231214,143600,5298090,5750,5750,5750,5750,0
|
|
20231214,143500,5298090,5750,5750,5750,5750,0
|
|
20231214,143400,5298090,5750,5750,5750,5750,0
|
|
20231214,143300,5298090,5750,5750,5750,5750,0
|
|
20231214,143200,5298090,5750,5750,5750,5750,0
|
|
20231214,143100,5298090,5750,5750,5750,5750,0
|
|
20231214,143000,5298090,5750,5750,5750,5750,0
|
|
20231214,142900,5298090,5750,5750,5750,5750,0
|
|
20231214,142800,5298090,5750,5750,5750,5750,0
|
|
20231214,142700,5298090,5750,5750,5750,5750,0
|
|
20231214,142600,5298090,5750,5750,5750,5750,0
|
|
20231214,142500,5298090,5750,5750,5750,5750,0
|
|
20231214,142400,5298090,5750,5750,5750,5750,0
|
|
20231214,142300,5298090,5750,5750,5750,5750,0
|
|
20231214,142200,5298090,5750,5750,5750,5750,0
|
|
20231214,142100,5298090,5750,5750,5750,5750,0
|
|
20231214,142000,5298090,5750,5750,5750,5750,0
|
|
20231214,141900,5298090,5750,5750,5750,5750,0
|
|
20231214,141800,5298090,5750,5750,5750,5750,0
|
|
20231214,141700,5298090,5750,5750,5750,5750,0
|
|
20231214,141600,5298090,5750,5750,5750,5750,0
|
|
20231214,141500,5298090,5750,5750,5750,5750,0
|
|
20231214,141400,5298090,5750,5750,5750,5750,0
|
|
20231214,141300,5298090,5750,5750,5750,5750,0
|
|
20231214,141200,5298090,5750,5750,5750,5750,0
|
|
20231214,141100,5298090,5750,5750,5750,5750,0
|
|
20231214,141000,5298090,5750,5750,5750,5750,0
|
|
20231214,140900,5298090,5750,5750,5750,5750,1
|
|
20231214,140800,5292340,5460,5460,5460,5460,299
|
|
20231214,140700,3659800,5750,5750,5750,5750,2
|
|
20231214,140600,3648300,5460,5460,5460,5460,0
|
|
20231214,140500,3648300,5460,5460,5460,5460,0
|
|
20231214,140400,3648300,5460,5460,5460,5460,0
|
|
20231214,140300,3648300,5460,5460,5460,5460,0
|
|
20231214,140200,3648300,5460,5460,5460,5460,0
|
|
20231214,140100,3648300,5460,5480,5480,5460,300
|
|
20231214,140000,2007300,5990,5990,5990,5990,0
|
|
20231214,135900,2007300,5990,5990,5990,5990,0
|
|
20231214,135800,2007300,5990,5990,5990,5990,0
|
|
20231214,135700,2007300,5990,5990,5990,5990,0
|
|
20231214,135600,2007300,5990,5990,5990,5990,0
|
|
20231214,135500,2007300,5990,5990,5990,5990,0
|
|
20231214,135400,2007300,5990,5990,5990,5990,0
|
|
20231214,135300,2007300,5990,5990,5990,5990,0
|
|
20231214,135200,2007300,5990,5990,5990,5990,0
|
|
20231214,135100,2007300,5990,5990,5990,5990,0
|
|
20231214,135000,2007300,5990,5990,5990,5990,0
|
|
20231214,134900,2007300,5990,5990,5990,5990,0
|
|
20231214,134800,2007300,5990,5990,5990,5990,0
|
|
20231214,134700,2007300,5990,5990,5990,5990,0
|
|
20231214,134600,2007300,5990,5990,5990,5990,0
|
|
20231214,134500,2007300,5990,5990,5990,5990,0
|
|
20231214,134400,2007300,5990,5990,5990,5990,0
|
|
20231214,134300,2007300,5990,5990,5990,5990,0
|
|
20231214,134200,2007300,5990,5990,5990,5990,0
|
|
20231214,134100,2007300,5990,5990,5990,5990,0
|
|
20231214,134000,2007300,5990,5990,5990,5990,0
|
|
20231214,133900,2007300,5990,5990,5990,5990,0
|
|
20231214,133800,2007300,5990,5990,5990,5990,0
|
|
20231214,133700,2007300,5990,5990,5990,5990,0
|
|
20231214,133600,2007300,5990,5990,5990,5990,0
|
|
20231214,133500,2007300,5990,5990,5990,5990,0
|
|
20231214,133400,2007300,5990,5990,5990,5990,0
|
|
20231214,133300,2007300,5990,5990,5990,5990,0
|
|
20231214,133200,2007300,5990,5990,5990,5990,0
|
|
20231214,133100,2007300,5990,5990,5990,5990,0
|
|
20231214,133000,2007300,5990,5990,5990,5990,0
|
|
20231214,132900,2007300,5990,5990,5990,5990,0
|
|
20231214,132800,2007300,5990,5990,5990,5990,0
|
|
20231214,132700,2007300,5990,5990,5990,5990,0
|
|
20231214,132600,2007300,5990,5990,5990,5990,0
|
|
20231214,132500,2007300,5990,5990,5990,5990,0
|
|
20231214,132400,2007300,5990,5990,5990,5990,0
|
|
20231214,132300,2007300,5990,5990,5990,5990,0
|
|
20231214,132200,2007300,5990,5990,5990,5990,0
|
|
20231214,132100,2007300,5990,5990,5990,5990,0
|
|
20231214,132000,2007300,5990,5990,5990,5990,0
|
|
20231214,131900,2007300,5990,5990,5990,5990,0
|
|
20231214,131800,2007300,5990,5990,5990,5990,0
|
|
20231214,131700,2007300,5990,5990,5990,5990,0
|
|
20231214,131600,2007300,5990,5990,5990,5990,0
|
|
20231214,131500,2007300,5990,5990,5990,5990,0
|
|
20231214,131400,2007300,5990,5990,5990,5990,0
|
|
20231214,131300,2007300,5990,5990,5990,5990,0
|
|
20231214,131200,2007300,5990,5990,5990,5990,0
|
|
20231214,131100,2007300,5990,5990,5990,5990,0
|
|
20231214,131000,2007300,5990,5990,5990,5990,0
|
|
20231214,130900,2007300,5990,5990,5990,5990,0
|
|
20231214,130800,2007300,5990,5990,5990,5990,0
|
|
20231214,130700,2007300,5990,5990,5990,5990,0
|
|
20231214,130600,2007300,5990,5990,5990,5990,0
|
|
20231214,130500,2007300,5990,5990,5990,5990,0
|
|
20231214,130400,2007300,5990,5990,5990,5990,0
|
|
20231214,130300,2007300,5990,5990,5990,5990,0
|
|
20231214,130200,2007300,5990,5990,5990,5990,0
|
|
20231214,130100,2007300,5990,5990,5990,5990,0
|
|
20231214,130000,2007300,5990,5990,5990,5990,0
|
|
20231214,125900,2007300,5990,5990,5990,5990,0
|
|
20231214,125800,2007300,5990,5990,5990,5990,0
|
|
20231214,125700,2007300,5990,5990,5990,5990,0
|
|
20231214,125600,2007300,5990,5990,5990,5990,0
|
|
20231214,125500,2007300,5990,5990,5990,5990,0
|
|
20231214,125400,2007300,5990,5990,5990,5990,0
|
|
20231214,125300,2007300,5990,5990,5990,5990,0
|
|
20231214,125200,2007300,5990,5990,5990,5990,0
|
|
20231214,125100,2007300,5990,5990,5990,5990,0
|
|
20231214,125000,2007300,5990,5990,5990,5990,0
|
|
20231214,124900,2007300,5990,5990,5990,5990,0
|
|
20231214,124800,2007300,5990,5990,5990,5990,0
|
|
20231214,124700,2007300,5990,5990,5990,5990,0
|
|
20231214,124600,2007300,5990,5990,5990,5990,0
|
|
20231214,124500,2007300,5990,5990,5990,5990,0
|
|
20231214,124400,2007300,5990,5990,5990,5990,0
|
|
20231214,124300,2007300,5990,5990,5990,5990,0
|
|
20231214,124200,2007300,5990,5990,5990,5990,0
|
|
20231214,124100,2007300,5990,5990,5990,5990,0
|
|
20231214,124000,2007300,5990,5990,5990,5990,0
|
|
20231214,123900,2007300,5990,5990,5990,5990,0
|
|
20231214,123800,2007300,5990,5990,5990,5990,0
|
|
20231214,123700,2007300,5990,5990,5990,5990,0
|
|
20231214,123600,2007300,5990,5990,5990,5990,0
|
|
20231214,123500,2007300,5990,5990,5990,5990,0
|
|
20231214,123400,2007300,5990,5990,5990,5990,0
|
|
20231214,123300,2007300,5990,5990,5990,5990,0
|
|
20231214,123200,2007300,5990,5990,5990,5990,0
|
|
20231214,123100,2007300,5990,5990,5990,5990,0
|
|
20231214,123000,2007300,5990,5990,5990,5990,0
|
|
20231214,122900,2007300,5990,5990,5990,5990,0
|
|
20231214,122800,2007300,5990,5990,5990,5990,0
|
|
20231214,122700,2007300,5990,5990,5990,5990,0
|
|
20231214,122600,2007300,5990,5990,5990,5990,0
|
|
20231214,122500,2007300,5990,5990,5990,5990,0
|
|
20231214,122400,2007300,5990,5990,5990,5990,0
|
|
20231214,122300,2007300,5990,5990,5990,5990,0
|
|
20231214,122200,2007300,5990,5990,5990,5990,0
|
|
20231214,122100,2007300,5990,5990,5990,5990,0
|
|
20231214,122000,2007300,5990,5990,5990,5990,0
|
|
20231214,121900,2007300,5990,5990,5990,5990,0
|
|
20231214,121800,2007300,5990,5990,5990,5990,0
|
|
20231214,121700,2007300,5990,5990,5990,5990,0
|
|
20231214,121600,2007300,5990,5990,5990,5990,0
|
|
20231214,121500,2007300,5990,5990,5990,5990,0
|
|
20231214,121400,2007300,5990,5990,5990,5990,0
|
|
20231214,121300,2007300,5990,5990,5990,5990,0
|
|
20231214,121200,2007300,5990,5990,5990,5990,0
|
|
20231214,121100,2007300,5990,5990,5990,5990,0
|
|
20231214,121000,2007300,5990,5990,5990,5990,0
|
|
20231214,120900,2007300,5990,5990,5990,5990,0
|
|
20231214,120800,2007300,5990,5990,5990,5990,0
|
|
20231214,120700,2007300,5990,5990,5990,5990,0
|
|
20231214,120600,2007300,5990,5990,5990,5990,0
|
|
20231214,120500,2007300,5990,5990,5990,5990,0
|
|
20231214,120400,2007300,5990,5990,5990,5990,0
|
|
20231214,120300,2007300,5990,5990,5990,5990,0
|
|
20231214,120200,2007300,5990,5990,5990,5990,0
|
|
20231214,120100,2007300,5990,5990,5990,5990,0
|
|
20231214,120000,2007300,5990,5990,5990,5990,0
|
|
20231214,115900,2007300,5990,5990,5990,5990,0
|
|
20231214,115800,2007300,5990,5990,5990,5990,0
|
|
20231214,115700,2007300,5990,5990,5990,5990,0
|
|
20231214,115600,2007300,5990,5990,5990,5990,0
|
|
20231214,115500,2007300,5990,5990,5990,5990,0
|
|
20231214,115400,2007300,5990,5990,5990,5990,0
|
|
20231214,115300,2007300,5990,5990,5990,5990,0
|
|
20231214,115200,2007300,5990,5990,5990,5990,0
|
|
20231214,115100,2007300,5990,5990,5990,5990,0
|
|
20231214,115000,2007300,5990,5990,5990,5990,0
|
|
20231214,114900,2007300,5990,5990,5990,5990,0
|
|
20231214,114800,2007300,5990,5990,5990,5990,0
|
|
20231214,114700,2007300,5990,5990,5990,5990,0
|
|
20231214,114600,2007300,5990,5990,5990,5990,0
|
|
20231214,114500,2007300,5990,5990,5990,5990,0
|
|
20231214,114400,2007300,5990,5990,5990,5990,0
|
|
20231214,114300,2007300,5990,5990,5990,5990,0
|
|
20231214,114200,2007300,5990,5990,5990,5990,0
|
|
20231214,114100,2007300,5990,5990,5990,5990,0
|
|
20231214,114000,2007300,5990,5990,5990,5990,0
|
|
20231214,113900,2007300,5990,5990,5990,5990,0
|
|
20231214,113800,2007300,5990,5990,5990,5990,0
|
|
20231214,113700,2007300,5990,5990,5990,5990,0
|
|
20231214,113600,2007300,5990,5990,5990,5990,0
|
|
20231214,113500,2007300,5990,5990,5990,5990,0
|
|
20231214,113400,2007300,5990,5990,5990,5990,0
|
|
20231214,113300,2007300,5990,5990,5990,5990,0
|
|
20231214,113200,2007300,5990,5990,5990,5990,0
|
|
20231214,113100,2007300,5990,5990,5990,5990,0
|
|
20231214,113000,2007300,5990,5990,5990,5990,0
|
|
20231214,112900,2007300,5990,5990,5990,5990,0
|
|
20231214,112800,2007300,5990,5990,5990,5990,0
|
|
20231214,112700,2007300,5990,5990,5990,5990,0
|
|
20231214,112600,2007300,5990,5990,5990,5990,0
|
|
20231214,112500,2007300,5990,5990,5990,5990,0
|
|
20231214,112400,2007300,5990,5990,5990,5990,0
|
|
20231214,112300,2007300,5990,5990,5990,5990,0
|
|
20231214,112200,2007300,5990,5990,5990,5990,0
|
|
20231214,112100,2007300,5990,5990,5990,5990,0
|
|
20231214,112000,2007300,5990,5990,5990,5990,0
|
|
20231214,111900,2007300,5990,5990,5990,5990,0
|
|
20231214,111800,2007300,5990,5990,5990,5990,0
|
|
20231214,111700,2007300,5990,5990,5990,5990,0
|
|
20231214,111600,2007300,5990,5990,5990,5990,0
|
|
20231214,111500,2007300,5990,5990,5990,5990,0
|
|
20231214,111400,2007300,5990,5990,5990,5990,0
|
|
20231214,111300,2007300,5990,5990,5990,5990,0
|
|
20231214,111200,2007300,5990,5990,5990,5990,0
|
|
20231214,111100,2007300,5990,5990,5990,5990,0
|
|
20231214,111000,2007300,5990,5990,5990,5990,0
|
|
20231214,110900,2007300,5990,5990,5990,5990,0
|
|
20231214,110800,2007300,5990,5990,5990,5990,0
|
|
20231214,110700,2007300,5990,5990,5990,5990,0
|
|
20231214,110600,2007300,5990,5990,5990,5990,0
|
|
20231214,110500,2007300,5990,5990,5990,5990,0
|
|
20231214,110400,2007300,5990,5990,5990,5990,0
|
|
20231214,110300,2007300,5990,5990,5990,5990,0
|
|
20231214,110200,2007300,5990,5990,5990,5990,0
|
|
20231214,110100,2007300,5990,5990,5990,5990,0
|
|
20231214,110000,2007300,5990,5990,5990,5990,0
|
|
20231214,105900,2007300,5990,5990,5990,5990,0
|
|
20231214,105800,2007300,5990,5990,5990,5990,0
|
|
20231214,105700,2007300,5990,5990,5990,5990,0
|
|
20231214,105600,2007300,5990,5990,5990,5990,0
|
|
20231214,105500,2007300,5990,5990,5990,5990,0
|
|
20231214,105400,2007300,5990,5990,5990,5990,0
|
|
20231214,105300,2007300,5990,5990,5990,5990,0
|
|
20231214,105200,2007300,5990,5990,5990,5990,0
|
|
20231214,105100,2007300,5990,5990,5990,5990,0
|
|
20231214,105000,2007300,5990,5990,5990,5990,0
|
|
20231214,104900,2007300,5990,5990,5990,5990,0
|
|
20231214,104800,2007300,5990,5990,5990,5990,0
|
|
20231214,104700,2007300,5990,5990,5990,5990,0
|
|
20231214,104600,2007300,5990,5990,5990,5990,0
|
|
20231214,104500,2007300,5990,5990,5990,5990,0
|
|
20231214,104400,2007300,5990,5990,5990,5990,0
|
|
20231214,104300,2007300,5990,5990,5990,5990,0
|
|
20231214,104200,2007300,5990,5990,5990,5990,0
|
|
20231214,104100,2007300,5990,5990,5990,5990,0
|
|
20231214,104000,2007300,5990,5990,5990,5990,0
|
|
20231214,103900,2007300,5990,5990,5990,5990,0
|
|
20231214,103800,2007300,5990,5990,5990,5990,0
|
|
20231214,103700,2007300,5990,5990,5990,5990,0
|
|
20231214,103600,2007300,5990,5990,5990,5990,0
|
|
20231214,103500,2007300,5990,5990,5990,5990,0
|
|
20231214,103400,2007300,5990,5990,5990,5990,0
|
|
20231214,103300,2007300,5990,5990,5990,5990,0
|
|
20231214,103200,2007300,5990,5990,5990,5990,0
|
|
20231214,103100,2007300,5990,5990,5990,5990,0
|
|
20231214,103000,2007300,5990,5990,5990,5990,0
|
|
20231214,102900,2007300,5990,5990,5990,5990,0
|
|
20231214,102800,2007300,5990,5990,5990,5990,0
|
|
20231214,102700,2007300,5990,5990,5990,5990,0
|
|
20231214,102600,2007300,5990,5990,5990,5990,0
|
|
20231214,102500,2007300,5990,5990,5990,5990,0
|
|
20231214,102400,2007300,5990,5990,5990,5990,0
|
|
20231214,102300,2007300,5990,5990,5990,5990,0
|
|
20231214,102200,2007300,5990,5990,5990,5990,0
|
|
20231214,102100,2007300,5990,5990,5990,5990,0
|
|
20231214,102000,2007300,5990,5990,5990,5990,0
|
|
20231214,101900,2007300,5990,5990,5990,5990,0
|
|
20231214,101800,2007300,5990,5990,5990,5990,0
|
|
20231214,101700,2007300,5990,5990,5990,5990,0
|
|
20231214,101600,2007300,5990,5990,5990,5990,0
|
|
20231214,101500,2007300,5990,5990,5990,5990,0
|
|
20231214,101400,2007300,5990,5990,5990,5990,0
|
|
20231214,101300,2007300,5990,5990,5990,5990,0
|
|
20231214,101200,2007300,5990,5990,5990,5990,0
|
|
20231214,101100,2007300,5990,5990,5990,5990,0
|
|
20231214,101000,2007300,5990,5990,5990,5990,0
|
|
20231214,100900,2007300,5990,5990,5990,5990,0
|
|
20231214,100800,2007300,5990,5990,5990,5990,0
|
|
20231214,100700,2007300,5990,5990,5990,5990,0
|
|
20231214,100600,2007300,5990,5990,5990,5990,0
|
|
20231214,100500,2007300,5990,5990,5990,5990,0
|
|
20231214,100400,2007300,5990,5990,5990,5990,0
|
|
20231214,100300,2007300,5990,5990,5990,5990,0
|
|
20231214,100200,2007300,5990,5990,5990,5990,0
|
|
20231214,100100,2007300,5990,5990,5990,5990,0
|
|
20231214,100000,2007300,5990,5990,5990,5990,0
|
|
20231214,095900,2007300,5990,5990,5990,5990,0
|
|
20231214,095800,2007300,5990,5990,5990,5990,0
|
|
20231214,095700,2007300,5990,5990,5990,5990,0
|
|
20231214,095600,2007300,5990,5990,5990,5990,0
|
|
20231214,095500,2007300,5990,5990,5990,5990,0
|
|
20231214,095400,2007300,5990,5990,5990,5990,0
|
|
20231214,095300,2007300,5990,5990,5990,5990,0
|
|
20231214,095200,2007300,5990,5990,5990,5990,0
|
|
20231214,095100,2007300,5990,5990,5990,5990,0
|
|
20231214,095000,2007300,5990,5990,5990,5990,0
|
|
20231214,094900,2007300,5990,5990,5990,5990,0
|
|
20231214,094800,2007300,5990,5990,5990,5990,0
|
|
20231214,094700,2007300,5990,5990,5990,5990,0
|
|
20231214,094600,2007300,5990,5990,5990,5990,0
|
|
20231214,094500,2007300,5990,5990,5990,5990,0
|
|
20231214,094400,2007300,5990,5940,5990,5940,334
|
|
20231214,094300,18140,5990,5990,5990,5990,0
|
|
20231214,094200,18140,5990,5990,5990,5990,0
|
|
20231214,094100,18140,5990,5990,5990,5990,0
|
|
20231214,094000,18140,5990,5990,5990,5990,0
|
|
20231214,093900,18140,5990,5990,5990,5990,0
|
|
20231214,093800,18140,5990,5990,5990,5990,0
|
|
20231214,093700,18140,5990,5990,5990,5990,0
|
|
20231214,093600,18140,5990,5990,5990,5990,0
|
|
20231214,093500,18140,5990,5990,5990,5990,0
|
|
20231214,093400,18140,5990,5990,5990,5990,0
|
|
20231214,093300,18140,5990,5990,5990,5990,0
|
|
20231214,093200,18140,5990,5990,5990,5990,0
|
|
20231214,093100,18140,5990,5990,5990,5990,0
|
|
20231214,093000,18140,5990,5990,5990,5990,0
|
|
20231214,092900,18140,5990,5990,5990,5990,0
|
|
20231214,092800,18140,5990,5990,5990,5990,0
|
|
20231214,092700,18140,5990,5990,5990,5990,0
|
|
20231214,092600,18140,5990,5990,5990,5990,0
|
|
20231214,092500,18140,5990,5990,5990,5990,2
|
|
20231214,092400,6160,6160,6160,6160,6160,0
|
|
20231214,092300,6160,6160,6160,6160,6160,0
|
|
20231214,092200,6160,6160,6160,6160,6160,0
|
|
20231214,092100,6160,6160,6160,6160,6160,0
|
|
20231214,092000,6160,6160,6160,6160,6160,0
|
|
20231214,091900,6160,6160,6160,6160,6160,0
|
|
20231214,091800,6160,6160,6160,6160,6160,0
|
|
20231214,091700,6160,6160,6160,6160,6160,0
|
|
20231214,091600,6160,6160,6160,6160,6160,0
|
|
20231214,091500,6160,6160,6160,6160,6160,0
|
|
20231214,091400,6160,6160,6160,6160,6160,0
|
|
20231214,091300,6160,6160,6160,6160,6160,0
|
|
20231214,091200,6160,6160,6160,6160,6160,0
|
|
20231214,091100,6160,6160,6160,6160,6160,0
|
|
20231214,091000,6160,6160,6160,6160,6160,0
|
|
20231214,090900,6160,6160,6160,6160,6160,0
|
|
20231214,090800,6160,6160,6160,6160,6160,0
|
|
20231214,090700,6160,6160,6160,6160,6160,0
|
|
20231214,090600,6160,6160,6160,6160,6160,0
|
|
20231214,090500,6160,6160,6160,6160,6160,0
|
|
20231214,090400,6160,6160,6160,6160,6160,0
|
|
20231214,090300,6160,6160,6160,6160,6160,0
|
|
20231214,090200,6160,6160,6160,6160,6160,0
|
|
20231214,090100,6160,6160,6160,6160,6160,0
|
|
20231214,090000,6160,6160,6160,6160,6160,1
|