687 lines
31 KiB
CSV
687 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,202400,23847390,5460,5460,5460,5460,100
|
|
20231220,202300,23847390,5460,5460,5460,5460,0
|
|
20231220,202200,23847390,5460,5460,5460,5460,0
|
|
20231220,202100,23847390,5460,5460,5460,5460,0
|
|
20231220,202000,23847390,5460,5460,5460,5460,0
|
|
20231220,201900,23847390,5460,5460,5460,5460,0
|
|
20231220,201800,23847390,5460,5460,5460,5460,0
|
|
20231220,201700,23847390,5460,5460,5460,5460,0
|
|
20231220,201600,23847390,5460,5460,5460,5460,0
|
|
20231220,201500,23847390,5460,5460,5460,5460,0
|
|
20231220,201400,23847390,5460,5460,5460,5460,0
|
|
20231220,201300,23847390,5460,5460,5460,5460,0
|
|
20231220,201200,23847390,5460,5460,5460,5460,0
|
|
20231220,201100,23847390,5460,5460,5460,5460,0
|
|
20231220,201000,23847390,5460,5460,5460,5460,0
|
|
20231220,200900,23847390,5460,5460,5460,5460,0
|
|
20231220,200800,23847390,5460,5460,5460,5460,0
|
|
20231220,200700,23847390,5460,5460,5460,5460,0
|
|
20231220,200600,23847390,5460,5460,5460,5460,0
|
|
20231220,200500,23847390,5460,5460,5460,5460,0
|
|
20231220,200400,23847390,5460,5460,5460,5460,0
|
|
20231220,200300,23847390,5460,5460,5460,5460,0
|
|
20231220,200200,23847390,5460,5460,5460,5460,0
|
|
20231220,200100,23847390,5460,5460,5460,5460,0
|
|
20231220,200000,23847390,5460,5460,5460,5460,0
|
|
20231220,195900,23847390,5460,5460,5460,5460,0
|
|
20231220,195800,23847390,5460,5460,5460,5460,0
|
|
20231220,195700,23847390,5460,5460,5460,5460,0
|
|
20231220,195600,23847390,5460,5460,5460,5460,0
|
|
20231220,195500,23847390,5460,5460,5460,5460,0
|
|
20231220,195400,23847390,5460,5460,5460,5460,100
|
|
20231220,195300,23847390,5460,5460,5460,5460,0
|
|
20231220,195200,23847390,5460,5460,5460,5460,0
|
|
20231220,195100,23847390,5460,5460,5460,5460,0
|
|
20231220,195000,23847390,5460,5460,5460,5460,0
|
|
20231220,194900,23847390,5460,5460,5460,5460,0
|
|
20231220,194800,23847390,5460,5460,5460,5460,0
|
|
20231220,194700,23847390,5460,5460,5460,5460,0
|
|
20231220,194600,23847390,5460,5460,5460,5460,0
|
|
20231220,194500,23847390,5460,5460,5460,5460,0
|
|
20231220,194400,23847390,5460,5460,5460,5460,0
|
|
20231220,194300,23847390,5460,5460,5460,5460,0
|
|
20231220,194200,23847390,5460,5460,5460,5460,0
|
|
20231220,194100,23847390,5460,5460,5460,5460,0
|
|
20231220,194000,23847390,5460,5460,5460,5460,0
|
|
20231220,193900,23847390,5460,5460,5460,5460,0
|
|
20231220,193800,23847390,5460,5460,5460,5460,0
|
|
20231220,193700,23847390,5460,5460,5460,5460,0
|
|
20231220,193600,23847390,5460,5460,5460,5460,0
|
|
20231220,193500,23847390,5460,5460,5460,5460,0
|
|
20231220,193400,23847390,5460,5460,5460,5460,0
|
|
20231220,193300,23847390,5460,5460,5460,5460,0
|
|
20231220,193200,23847390,5460,5460,5460,5460,0
|
|
20231220,193100,23847390,5460,5460,5460,5460,0
|
|
20231220,193000,23847390,5460,5460,5460,5460,0
|
|
20231220,192900,23847390,5460,5460,5460,5460,0
|
|
20231220,192800,23847390,5460,5460,5460,5460,0
|
|
20231220,192700,23847390,5460,5460,5460,5460,0
|
|
20231220,192600,23847390,5460,5460,5460,5460,0
|
|
20231220,192500,23847390,5460,5460,5460,5460,0
|
|
20231220,192400,23847390,5460,5460,5460,5460,100
|
|
20231220,192300,23847390,5460,5460,5460,5460,0
|
|
20231220,192200,23847390,5460,5460,5460,5460,0
|
|
20231220,192100,23847390,5460,5460,5460,5460,0
|
|
20231220,192000,23847390,5460,5460,5460,5460,0
|
|
20231220,191900,23847390,5460,5460,5460,5460,0
|
|
20231220,191800,23847390,5460,5460,5460,5460,0
|
|
20231220,191700,23847390,5460,5460,5460,5460,0
|
|
20231220,191600,23847390,5460,5460,5460,5460,0
|
|
20231220,191500,23847390,5460,5460,5460,5460,0
|
|
20231220,191400,23847390,5460,5460,5460,5460,0
|
|
20231220,191300,23847390,5460,5460,5460,5460,0
|
|
20231220,191200,23847390,5460,5460,5460,5460,0
|
|
20231220,191100,23847390,5460,5460,5460,5460,0
|
|
20231220,191000,23847390,5460,5460,5460,5460,0
|
|
20231220,190900,23847390,5460,5460,5460,5460,0
|
|
20231220,190800,23847390,5460,5460,5460,5460,0
|
|
20231220,190700,23847390,5460,5460,5460,5460,0
|
|
20231220,190600,23847390,5460,5460,5460,5460,0
|
|
20231220,190500,23847390,5460,5460,5460,5460,0
|
|
20231220,190400,23847390,5460,5460,5460,5460,0
|
|
20231220,190300,23847390,5460,5460,5460,5460,0
|
|
20231220,190200,23847390,5460,5460,5460,5460,0
|
|
20231220,190100,23847390,5460,5460,5460,5460,0
|
|
20231220,190000,23847390,5460,5460,5460,5460,0
|
|
20231220,185900,23847390,5460,5460,5460,5460,0
|
|
20231220,185800,23847390,5460,5460,5460,5460,0
|
|
20231220,185700,23847390,5460,5460,5460,5460,0
|
|
20231220,185600,23847390,5460,5460,5460,5460,0
|
|
20231220,185500,23847390,5460,5460,5460,5460,0
|
|
20231220,185400,23847390,5460,5460,5460,5460,100
|
|
20231220,185300,23847390,5460,5460,5460,5460,0
|
|
20231220,185200,23847390,5460,5460,5460,5460,0
|
|
20231220,185100,23847390,5460,5460,5460,5460,0
|
|
20231220,185000,23847390,5460,5460,5460,5460,0
|
|
20231220,184900,23847390,5460,5460,5460,5460,0
|
|
20231220,184800,23847390,5460,5460,5460,5460,0
|
|
20231220,184700,23847390,5460,5460,5460,5460,0
|
|
20231220,184600,23847390,5460,5460,5460,5460,0
|
|
20231220,184500,23847390,5460,5460,5460,5460,0
|
|
20231220,184400,23847390,5460,5460,5460,5460,0
|
|
20231220,184300,23847390,5460,5460,5460,5460,0
|
|
20231220,184200,23847390,5460,5460,5460,5460,0
|
|
20231220,184100,23847390,5460,5460,5460,5460,0
|
|
20231220,184000,23847390,5460,5460,5460,5460,0
|
|
20231220,183900,23847390,5460,5460,5460,5460,0
|
|
20231220,183800,23847390,5460,5460,5460,5460,0
|
|
20231220,183700,23847390,5460,5460,5460,5460,0
|
|
20231220,183600,23847390,5460,5460,5460,5460,0
|
|
20231220,183500,23847390,5460,5460,5460,5460,0
|
|
20231220,183400,23847390,5460,5460,5460,5460,0
|
|
20231220,183300,23847390,5460,5460,5460,5460,0
|
|
20231220,183200,23847390,5460,5460,5460,5460,0
|
|
20231220,183100,23847390,5460,5460,5460,5460,0
|
|
20231220,183000,23847390,5460,5460,5460,5460,0
|
|
20231220,182900,23847390,5460,5460,5460,5460,0
|
|
20231220,182800,23847390,5460,5460,5460,5460,0
|
|
20231220,182700,23847390,5460,5460,5460,5460,0
|
|
20231220,182600,23847390,5460,5460,5460,5460,0
|
|
20231220,182500,23847390,5460,5460,5460,5460,0
|
|
20231220,182400,23847390,5460,5460,5460,5460,100
|
|
20231220,182300,23847390,5460,5460,5460,5460,0
|
|
20231220,182200,23847390,5460,5460,5460,5460,0
|
|
20231220,182100,23847390,5460,5460,5460,5460,0
|
|
20231220,182000,23847390,5460,5460,5460,5460,0
|
|
20231220,181900,23847390,5460,5460,5460,5460,0
|
|
20231220,181800,23847390,5460,5460,5460,5460,0
|
|
20231220,181700,23847390,5460,5460,5460,5460,0
|
|
20231220,181600,23847390,5460,5460,5460,5460,0
|
|
20231220,181500,23847390,5460,5460,5460,5460,0
|
|
20231220,181400,23847390,5460,5460,5460,5460,0
|
|
20231220,181300,23847390,5460,5460,5460,5460,0
|
|
20231220,181200,23847390,5460,5460,5460,5460,0
|
|
20231220,181100,23847390,5460,5460,5460,5460,0
|
|
20231220,181000,23847390,5460,5460,5460,5460,0
|
|
20231220,180900,23847390,5460,5460,5460,5460,0
|
|
20231220,180800,23847390,5460,5460,5460,5460,0
|
|
20231220,180700,23847390,5460,5460,5460,5460,0
|
|
20231220,180600,23847390,5460,5460,5460,5460,0
|
|
20231220,180500,23847390,5460,5460,5460,5460,0
|
|
20231220,180400,23847390,5460,5460,5460,5460,0
|
|
20231220,180300,23847390,5460,5460,5460,5460,0
|
|
20231220,180200,23847390,5460,5460,5460,5460,0
|
|
20231220,180100,23847390,5460,5460,5460,5460,0
|
|
20231220,180000,23847390,5460,5460,5460,5460,0
|
|
20231220,175900,23847390,5460,5460,5460,5460,0
|
|
20231220,175800,23847390,5460,5460,5460,5460,0
|
|
20231220,175700,23847390,5460,5460,5460,5460,0
|
|
20231220,175600,23847390,5460,5460,5460,5460,0
|
|
20231220,175500,23847390,5460,5460,5460,5460,0
|
|
20231220,175400,23847390,5460,5460,5460,5460,100
|
|
20231220,175300,23847390,5460,5460,5460,5460,0
|
|
20231220,175200,23847390,5460,5460,5460,5460,0
|
|
20231220,175100,23847390,5460,5460,5460,5460,0
|
|
20231220,175000,23847390,5460,5460,5460,5460,0
|
|
20231220,174900,23847390,5460,5460,5460,5460,0
|
|
20231220,174800,23847390,5460,5460,5460,5460,0
|
|
20231220,174700,23847390,5460,5460,5460,5460,0
|
|
20231220,174600,23847390,5460,5460,5460,5460,0
|
|
20231220,174500,23847390,5460,5460,5460,5460,0
|
|
20231220,174400,23847390,5460,5460,5460,5460,0
|
|
20231220,174300,23847390,5460,5460,5460,5460,0
|
|
20231220,174200,23847390,5460,5460,5460,5460,0
|
|
20231220,174100,23847390,5460,5460,5460,5460,0
|
|
20231220,174000,23847390,5460,5460,5460,5460,0
|
|
20231220,173900,23847390,5460,5460,5460,5460,0
|
|
20231220,173800,23847390,5460,5460,5460,5460,0
|
|
20231220,173700,23847390,5460,5460,5460,5460,0
|
|
20231220,173600,23847390,5460,5460,5460,5460,0
|
|
20231220,173500,23847390,5460,5460,5460,5460,0
|
|
20231220,173400,23847390,5460,5460,5460,5460,0
|
|
20231220,173300,23847390,5460,5460,5460,5460,0
|
|
20231220,173200,23847390,5460,5460,5460,5460,0
|
|
20231220,173100,23847390,5460,5460,5460,5460,0
|
|
20231220,173000,23847390,5460,5460,5460,5460,0
|
|
20231220,172900,23847390,5460,5460,5460,5460,0
|
|
20231220,172800,23847390,5460,5460,5460,5460,0
|
|
20231220,172700,23847390,5460,5460,5460,5460,0
|
|
20231220,172600,23847390,5460,5460,5460,5460,0
|
|
20231220,172500,23847390,5460,5460,5460,5460,0
|
|
20231220,172400,23847390,5460,5460,5460,5460,100
|
|
20231220,172300,23847390,5460,5460,5460,5460,0
|
|
20231220,172200,23847390,5460,5460,5460,5460,0
|
|
20231220,172100,23847390,5460,5460,5460,5460,0
|
|
20231220,172000,23847390,5460,5460,5460,5460,0
|
|
20231220,171900,23847390,5460,5460,5460,5460,0
|
|
20231220,171800,23847390,5460,5460,5460,5460,0
|
|
20231220,171700,23847390,5460,5460,5460,5460,0
|
|
20231220,171600,23847390,5460,5460,5460,5460,0
|
|
20231220,171500,23847390,5460,5460,5460,5460,0
|
|
20231220,171400,23847390,5460,5460,5460,5460,0
|
|
20231220,171300,23847390,5460,5460,5460,5460,0
|
|
20231220,171200,23847390,5460,5460,5460,5460,0
|
|
20231220,171100,23847390,5460,5460,5460,5460,0
|
|
20231220,171000,23847390,5460,5460,5460,5460,0
|
|
20231220,170900,23847390,5460,5460,5460,5460,0
|
|
20231220,170800,23847390,5460,5460,5460,5460,0
|
|
20231220,170700,23847390,5460,5460,5460,5460,0
|
|
20231220,170600,23847390,5460,5460,5460,5460,0
|
|
20231220,170500,23847390,5460,5460,5460,5460,0
|
|
20231220,170400,23847390,5460,5460,5460,5460,0
|
|
20231220,170300,23847390,5460,5460,5460,5460,0
|
|
20231220,170200,23847390,5460,5460,5460,5460,0
|
|
20231220,170100,23847390,5460,5460,5460,5460,0
|
|
20231220,170000,23847390,5460,5460,5460,5460,0
|
|
20231220,165900,23847390,5460,5460,5460,5460,0
|
|
20231220,165800,23847390,5460,5460,5460,5460,0
|
|
20231220,165700,23847390,5460,5460,5460,5460,0
|
|
20231220,165600,23847390,5460,5460,5460,5460,0
|
|
20231220,165500,23847390,5460,5460,5460,5460,0
|
|
20231220,165400,23847390,5460,5460,5460,5460,100
|
|
20231220,165300,23847390,5460,5460,5460,5460,0
|
|
20231220,165200,23847390,5460,5460,5460,5460,0
|
|
20231220,165100,23847390,5460,5460,5460,5460,0
|
|
20231220,165000,23847390,5460,5460,5460,5460,0
|
|
20231220,164900,23847390,5460,5460,5460,5460,0
|
|
20231220,164800,23847390,5460,5460,5460,5460,0
|
|
20231220,164700,23847390,5460,5460,5460,5460,0
|
|
20231220,164600,23847390,5460,5460,5460,5460,0
|
|
20231220,164500,23847390,5460,5460,5460,5460,0
|
|
20231220,164400,23847390,5460,5460,5460,5460,0
|
|
20231220,164300,23847390,5460,5460,5460,5460,0
|
|
20231220,164200,23847390,5460,5460,5460,5460,0
|
|
20231220,164100,23847390,5460,5460,5460,5460,0
|
|
20231220,164000,23847390,5460,5460,5460,5460,0
|
|
20231220,163900,23847390,5460,5460,5460,5460,0
|
|
20231220,163800,23847390,5460,5460,5460,5460,0
|
|
20231220,163700,23847390,5460,5460,5460,5460,0
|
|
20231220,163600,23847390,5460,5460,5460,5460,0
|
|
20231220,163500,23847390,5460,5460,5460,5460,0
|
|
20231220,163400,23847390,5460,5460,5460,5460,0
|
|
20231220,163300,23847390,5460,5460,5460,5460,0
|
|
20231220,163200,23847390,5460,5460,5460,5460,0
|
|
20231220,163100,23847390,5460,5460,5460,5460,0
|
|
20231220,163000,23847390,5460,5460,5460,5460,0
|
|
20231220,162900,23847390,5460,5460,5460,5460,0
|
|
20231220,162800,23847390,5460,5460,5460,5460,0
|
|
20231220,162700,23847390,5460,5460,5460,5460,0
|
|
20231220,162600,23847390,5460,5460,5460,5460,0
|
|
20231220,162500,23847390,5460,5460,5460,5460,0
|
|
20231220,162400,23847390,5460,5460,5460,5460,100
|
|
20231220,162300,23847390,5460,5460,5460,5460,0
|
|
20231220,162200,23847390,5460,5460,5460,5460,0
|
|
20231220,162100,23847390,5460,5460,5460,5460,0
|
|
20231220,162000,23847390,5460,5460,5460,5460,0
|
|
20231220,161900,23847390,5460,5460,5460,5460,0
|
|
20231220,161800,23847390,5460,5460,5460,5460,0
|
|
20231220,161700,23847390,5460,5460,5460,5460,0
|
|
20231220,161600,23847390,5460,5460,5460,5460,0
|
|
20231220,161500,23847390,5460,5460,5460,5460,0
|
|
20231220,161400,23847390,5460,5460,5460,5460,0
|
|
20231220,161300,23847390,5460,5460,5460,5460,0
|
|
20231220,161200,23847390,5460,5460,5460,5460,0
|
|
20231220,161100,23847390,5460,5460,5460,5460,0
|
|
20231220,161000,23847390,5460,5460,5460,5460,0
|
|
20231220,160900,23847390,5460,5460,5460,5460,0
|
|
20231220,160800,23847390,5460,5460,5460,5460,0
|
|
20231220,160700,23847390,5460,5460,5460,5460,0
|
|
20231220,160600,23847390,5460,5460,5460,5460,0
|
|
20231220,160500,23847390,5460,5460,5460,5460,0
|
|
20231220,160400,23847390,5460,5460,5460,5460,0
|
|
20231220,160300,23847390,5460,5460,5460,5460,0
|
|
20231220,160200,23847390,5460,5460,5460,5460,0
|
|
20231220,160100,23847390,5460,5460,5460,5460,0
|
|
20231220,160000,23847390,5460,5460,5460,5460,0
|
|
20231220,155900,23847390,5460,5460,5460,5460,0
|
|
20231220,155800,23847390,5460,5460,5460,5460,0
|
|
20231220,155700,23847390,5460,5460,5460,5460,0
|
|
20231220,155600,23847390,5460,5460,5460,5460,0
|
|
20231220,155500,23847390,5460,5460,5460,5460,0
|
|
20231220,155400,23847390,5460,5460,5460,5460,100
|
|
20231220,155300,23847390,5460,5460,5460,5460,0
|
|
20231220,155200,23847390,5460,5460,5460,5460,0
|
|
20231220,155100,23847390,5460,5460,5460,5460,0
|
|
20231220,155000,23847390,5460,5460,5460,5460,0
|
|
20231220,154900,23847390,5460,5460,5460,5460,0
|
|
20231220,154800,23847390,5460,5460,5460,5460,0
|
|
20231220,154700,23847390,5460,5460,5460,5460,0
|
|
20231220,154600,23847390,5460,5460,5460,5460,0
|
|
20231220,154500,23847390,5460,5460,5460,5460,0
|
|
20231220,154400,23847390,5460,5460,5460,5460,0
|
|
20231220,154300,23847390,5460,5460,5460,5460,0
|
|
20231220,154200,23847390,5460,5460,5460,5460,0
|
|
20231220,154100,23847390,5460,5460,5460,5460,0
|
|
20231220,154000,23847390,5460,5460,5460,5460,0
|
|
20231220,153900,23847390,5460,5460,5460,5460,0
|
|
20231220,153800,23847390,5460,5460,5460,5460,0
|
|
20231220,153700,23847390,5460,5460,5460,5460,0
|
|
20231220,153600,23847390,5460,5460,5460,5460,0
|
|
20231220,153500,23847390,5460,5460,5460,5460,0
|
|
20231220,153400,23847390,5460,5460,5460,5460,0
|
|
20231220,153300,23847390,5460,5460,5460,5460,0
|
|
20231220,153200,23847390,5460,5460,5460,5460,0
|
|
20231220,153100,23847390,5460,5460,5460,5460,0
|
|
20231220,153000,23847390,5460,5460,5460,5460,0
|
|
20231220,152900,23847390,5460,5460,5460,5460,0
|
|
20231220,152800,23847390,5460,5460,5460,5460,0
|
|
20231220,152700,23847390,5460,5460,5460,5460,0
|
|
20231220,152600,23847390,5460,5460,5460,5460,0
|
|
20231220,152500,23847390,5460,5460,5460,5460,0
|
|
20231220,152400,23847390,5460,5460,5460,5460,0
|
|
20231220,152300,23847390,5460,5460,5460,5460,0
|
|
20231220,152200,23847390,5460,5460,5460,5460,0
|
|
20231220,152100,23847390,5460,5460,5460,5460,0
|
|
20231220,152000,23847390,5460,5460,5460,5460,0
|
|
20231220,151900,23847390,5460,5460,5460,5460,0
|
|
20231220,151800,23847390,5460,5460,5460,5460,0
|
|
20231220,151700,23847390,5460,5460,5460,5460,0
|
|
20231220,151600,23847390,5460,5460,5460,5460,0
|
|
20231220,151500,23847390,5460,5460,5460,5460,0
|
|
20231220,151400,23847390,5460,5460,5460,5460,0
|
|
20231220,151300,23847390,5460,5460,5460,5460,0
|
|
20231220,151200,23847390,5460,5460,5460,5460,0
|
|
20231220,151100,23847390,5460,5460,5460,5460,0
|
|
20231220,151000,23847390,5460,5460,5460,5460,0
|
|
20231220,150900,23847390,5460,5460,5460,5460,0
|
|
20231220,150800,23847390,5460,5460,5460,5460,0
|
|
20231220,150700,23847390,5460,5460,5460,5460,0
|
|
20231220,150600,23847390,5460,5460,5460,5460,0
|
|
20231220,150500,23847390,5460,5460,5460,5460,0
|
|
20231220,150400,23847390,5460,5460,5460,5460,0
|
|
20231220,150300,23847390,5460,5460,5460,5460,0
|
|
20231220,150200,23847390,5460,5460,5460,5460,0
|
|
20231220,150100,23847390,5460,5460,5460,5460,0
|
|
20231220,150000,23847390,5460,5460,5460,5460,100
|
|
20231220,145900,23301390,5400,5400,5400,5400,0
|
|
20231220,145800,23301390,5400,5400,5400,5400,0
|
|
20231220,145700,23301390,5400,5400,5400,5400,0
|
|
20231220,145600,23301390,5400,5400,5400,5400,0
|
|
20231220,145500,23301390,5400,5400,5400,5400,0
|
|
20231220,145400,23301390,5400,5400,5400,5400,0
|
|
20231220,145300,23301390,5400,5400,5400,5400,0
|
|
20231220,145200,23301390,5400,5400,5400,5400,0
|
|
20231220,145100,23301390,5400,5400,5400,5400,93
|
|
20231220,145000,22799190,5400,5400,5400,5400,80
|
|
20231220,144900,22367190,5400,5400,5400,5400,150
|
|
20231220,144800,21557190,5400,5400,5400,5400,0
|
|
20231220,144700,21557190,5400,5400,5400,5400,0
|
|
20231220,144600,21557190,5400,5400,5400,5400,0
|
|
20231220,144500,21557190,5400,5400,5400,5400,0
|
|
20231220,144400,21557190,5400,5400,5400,5400,0
|
|
20231220,144300,21557190,5400,5400,5400,5400,0
|
|
20231220,144200,21557190,5400,5400,5400,5400,0
|
|
20231220,144100,21557190,5400,5400,5400,5400,0
|
|
20231220,144000,21557190,5400,5400,5400,5400,0
|
|
20231220,143900,21557190,5400,5400,5400,5400,0
|
|
20231220,143800,21557190,5400,5400,5400,5400,0
|
|
20231220,143700,21557190,5400,5400,5400,5400,0
|
|
20231220,143600,21557190,5400,5400,5400,5400,0
|
|
20231220,143500,21557190,5400,5400,5400,5400,0
|
|
20231220,143400,21557190,5400,5400,5400,5400,0
|
|
20231220,143300,21557190,5400,5400,5400,5400,0
|
|
20231220,143200,21557190,5400,5400,5400,5400,56
|
|
20231220,143100,21254790,5460,5460,5460,5460,0
|
|
20231220,143000,21254790,5460,5460,5460,5460,0
|
|
20231220,142900,21254790,5460,5460,5460,5460,0
|
|
20231220,142800,21254790,5460,5460,5460,5460,0
|
|
20231220,142700,21254790,5460,5460,5460,5460,0
|
|
20231220,142600,21254790,5460,5460,5460,5460,0
|
|
20231220,142500,21254790,5460,5460,5460,5460,0
|
|
20231220,142400,21254790,5460,5460,5460,5460,0
|
|
20231220,142300,21254790,5460,5460,5460,5460,0
|
|
20231220,142200,21254790,5460,5460,5460,5460,1
|
|
20231220,142100,21249330,5480,5480,5480,5480,0
|
|
20231220,142000,21249330,5480,5480,5480,5480,0
|
|
20231220,141900,21249330,5480,5480,5480,5480,0
|
|
20231220,141800,21249330,5480,5480,5480,5480,0
|
|
20231220,141700,21249330,5480,5480,5480,5480,0
|
|
20231220,141600,21249330,5480,5480,5480,5480,0
|
|
20231220,141500,21249330,5480,5480,5480,5480,0
|
|
20231220,141400,21249330,5480,5480,5480,5480,0
|
|
20231220,141300,21249330,5480,5480,5480,5480,0
|
|
20231220,141200,21249330,5480,5480,5480,5480,0
|
|
20231220,141100,21249330,5480,5480,5480,5480,0
|
|
20231220,141000,21249330,5480,5480,5480,5480,0
|
|
20231220,140900,21249330,5480,5480,5480,5480,0
|
|
20231220,140800,21249330,5480,5480,5480,5480,0
|
|
20231220,140700,21249330,5480,5480,5480,5480,0
|
|
20231220,140600,21249330,5480,5480,5480,5480,0
|
|
20231220,140500,21249330,5480,5480,5480,5480,0
|
|
20231220,140400,21249330,5480,5480,5480,5480,0
|
|
20231220,140300,21249330,5480,5480,5480,5480,0
|
|
20231220,140200,21249330,5480,5480,5480,5480,0
|
|
20231220,140100,21249330,5480,5480,5480,5480,0
|
|
20231220,140000,21249330,5480,5480,5480,5480,0
|
|
20231220,135900,21249330,5480,5480,5480,5480,0
|
|
20231220,135800,21249330,5480,5480,5480,5480,0
|
|
20231220,135700,21249330,5480,5480,5480,5480,0
|
|
20231220,135600,21249330,5480,5480,5480,5480,0
|
|
20231220,135500,21249330,5480,5480,5480,5480,0
|
|
20231220,135400,21249330,5480,5480,5480,5480,0
|
|
20231220,135300,21249330,5480,5480,5480,5480,0
|
|
20231220,135200,21249330,5480,5480,5480,5480,0
|
|
20231220,135100,21249330,5480,5480,5480,5480,0
|
|
20231220,135000,21249330,5480,5480,5480,5480,0
|
|
20231220,134900,21249330,5480,5480,5480,5480,1
|
|
20231220,134800,21243850,5400,5400,5400,5400,0
|
|
20231220,134700,21243850,5400,5400,5400,5400,0
|
|
20231220,134600,21243850,5400,5400,5400,5400,0
|
|
20231220,134500,21243850,5400,5400,5400,5400,0
|
|
20231220,134400,21243850,5400,5400,5400,5400,0
|
|
20231220,134300,21243850,5400,5400,5400,5400,0
|
|
20231220,134200,21243850,5400,5400,5400,5400,0
|
|
20231220,134100,21243850,5400,5400,5400,5400,0
|
|
20231220,134000,21243850,5400,5400,5400,5400,0
|
|
20231220,133900,21243850,5400,5400,5400,5400,0
|
|
20231220,133800,21243850,5400,5400,5400,5400,0
|
|
20231220,133700,21243850,5400,5440,5440,5400,615
|
|
20231220,133600,17912320,5500,5500,5500,5500,6
|
|
20231220,133500,17879320,5500,5500,5500,5500,0
|
|
20231220,133400,17879320,5500,5500,5500,5500,0
|
|
20231220,133300,17879320,5500,5490,5500,5490,594
|
|
20231220,133200,14614320,5500,5500,5500,5500,0
|
|
20231220,133100,14614320,5500,5500,5500,5500,0
|
|
20231220,133000,14614320,5500,5500,5500,5500,0
|
|
20231220,132900,14614320,5500,5500,5500,5500,0
|
|
20231220,132800,14614320,5500,5500,5500,5500,0
|
|
20231220,132700,14614320,5500,5500,5500,5500,0
|
|
20231220,132600,14614320,5500,5500,5500,5500,0
|
|
20231220,132500,14614320,5500,5500,5500,5500,0
|
|
20231220,132400,14614320,5500,5500,5500,5500,0
|
|
20231220,132300,14614320,5500,5500,5500,5500,0
|
|
20231220,132200,14614320,5500,5500,5500,5500,0
|
|
20231220,132100,14614320,5500,5500,5500,5500,0
|
|
20231220,132000,14614320,5500,5500,5500,5500,0
|
|
20231220,131900,14614320,5500,5500,5500,5500,0
|
|
20231220,131800,14614320,5500,5500,5500,5500,0
|
|
20231220,131700,14614320,5500,5500,5500,5500,5
|
|
20231220,131600,14586820,5420,5420,5420,5420,0
|
|
20231220,131500,14586820,5420,5420,5420,5420,0
|
|
20231220,131400,14586820,5420,5420,5420,5420,0
|
|
20231220,131300,14586820,5420,5420,5420,5420,0
|
|
20231220,131200,14586820,5420,5420,5420,5420,0
|
|
20231220,131100,14586820,5420,5420,5420,5420,0
|
|
20231220,131000,14586820,5420,5420,5420,5420,0
|
|
20231220,130900,14586820,5420,5420,5420,5420,0
|
|
20231220,130800,14586820,5420,5420,5420,5420,0
|
|
20231220,130700,14586820,5420,5420,5420,5420,42
|
|
20231220,130600,14359180,5500,5500,5500,5500,0
|
|
20231220,130500,14359180,5500,5500,5500,5500,0
|
|
20231220,130400,14359180,5500,5500,5500,5500,0
|
|
20231220,130300,14359180,5500,5500,5500,5500,0
|
|
20231220,130200,14359180,5500,5500,5500,5500,0
|
|
20231220,130100,14359180,5500,5500,5500,5500,0
|
|
20231220,130000,14359180,5500,5500,5500,5500,0
|
|
20231220,125900,14359180,5500,5500,5500,5500,0
|
|
20231220,125800,14359180,5500,5500,5500,5500,0
|
|
20231220,125700,14359180,5500,5500,5500,5500,0
|
|
20231220,125600,14359180,5500,5500,5500,5500,0
|
|
20231220,125500,14359180,5500,5500,5500,5500,0
|
|
20231220,125400,14359180,5500,5500,5500,5500,0
|
|
20231220,125300,14359180,5500,5500,5500,5500,0
|
|
20231220,125200,14359180,5500,5500,5500,5500,0
|
|
20231220,125100,14359180,5500,5500,5500,5500,0
|
|
20231220,125000,14359180,5500,5500,5500,5500,0
|
|
20231220,124900,14359180,5500,5500,5500,5500,0
|
|
20231220,124800,14359180,5500,5500,5500,5500,0
|
|
20231220,124700,14359180,5500,5500,5500,5500,0
|
|
20231220,124600,14359180,5500,5500,5500,5500,0
|
|
20231220,124500,14359180,5500,5500,5500,5500,0
|
|
20231220,124400,14359180,5500,5500,5500,5500,0
|
|
20231220,124300,14359180,5500,5500,5500,5500,0
|
|
20231220,124200,14359180,5500,5500,5500,5500,0
|
|
20231220,124100,14359180,5500,5500,5500,5500,0
|
|
20231220,124000,14359180,5500,5500,5500,5500,0
|
|
20231220,123900,14359180,5500,5500,5500,5500,0
|
|
20231220,123800,14359180,5500,5500,5500,5500,0
|
|
20231220,123700,14359180,5500,5500,5500,5500,0
|
|
20231220,123600,14359180,5500,5500,5500,5500,0
|
|
20231220,123500,14359180,5500,5500,5500,5500,0
|
|
20231220,123400,14359180,5500,5500,5500,5500,0
|
|
20231220,123300,14359180,5500,5500,5500,5500,0
|
|
20231220,123200,14359180,5500,5500,5500,5500,0
|
|
20231220,123100,14359180,5500,5500,5500,5500,0
|
|
20231220,123000,14359180,5500,5500,5500,5500,0
|
|
20231220,122900,14359180,5500,5500,5500,5500,0
|
|
20231220,122800,14359180,5500,5500,5500,5500,0
|
|
20231220,122700,14359180,5500,5500,5500,5500,0
|
|
20231220,122600,14359180,5500,5500,5500,5500,1
|
|
20231220,122500,14353680,5500,5500,5500,5500,0
|
|
20231220,122400,14353680,5500,5500,5500,5500,1
|
|
20231220,122300,14348180,5500,5500,5500,5500,0
|
|
20231220,122200,14348180,5500,5500,5500,5500,0
|
|
20231220,122100,14348180,5500,5500,5500,5500,2
|
|
20231220,122000,14337180,5500,5500,5500,5500,1
|
|
20231220,121900,14331680,5480,5480,5480,5480,0
|
|
20231220,121800,14331680,5480,5480,5480,5480,0
|
|
20231220,121700,14331680,5480,5480,5480,5480,0
|
|
20231220,121600,14331680,5480,5480,5480,5480,0
|
|
20231220,121500,14331680,5480,5480,5480,5480,0
|
|
20231220,121400,14331680,5480,5480,5480,5480,0
|
|
20231220,121300,14331680,5480,5480,5480,5480,0
|
|
20231220,121200,14331680,5480,5480,5480,5480,0
|
|
20231220,121100,14331680,5480,5480,5480,5480,0
|
|
20231220,121000,14331680,5480,5480,5480,5480,0
|
|
20231220,120900,14331680,5480,5480,5480,5480,0
|
|
20231220,120800,14331680,5480,5480,5480,5480,0
|
|
20231220,120700,14331680,5480,5480,5480,5480,0
|
|
20231220,120600,14331680,5480,5480,5480,5480,0
|
|
20231220,120500,14331680,5480,5480,5480,5480,0
|
|
20231220,120400,14331680,5480,5480,5480,5480,0
|
|
20231220,120300,14331680,5480,5480,5480,5480,0
|
|
20231220,120200,14331680,5480,5480,5480,5480,0
|
|
20231220,120100,14331680,5480,5480,5480,5480,0
|
|
20231220,120000,14331680,5480,5480,5480,5480,0
|
|
20231220,115900,14331680,5480,5480,5480,5480,0
|
|
20231220,115800,14331680,5480,5480,5480,5480,0
|
|
20231220,115700,14331680,5480,5480,5480,5480,0
|
|
20231220,115600,14331680,5480,5480,5480,5480,0
|
|
20231220,115500,14331680,5480,5480,5480,5480,0
|
|
20231220,115400,14331680,5480,5480,5480,5480,0
|
|
20231220,115300,14331680,5480,5480,5480,5480,0
|
|
20231220,115200,14331680,5480,5480,5480,5480,0
|
|
20231220,115100,14331680,5480,5480,5480,5480,0
|
|
20231220,115000,14331680,5480,5480,5480,5480,0
|
|
20231220,114900,14331680,5480,5480,5480,5480,0
|
|
20231220,114800,14331680,5480,5480,5480,5480,0
|
|
20231220,114700,14331680,5480,5480,5480,5480,0
|
|
20231220,114600,14331680,5480,5480,5480,5480,0
|
|
20231220,114500,14331680,5480,5480,5480,5480,0
|
|
20231220,114400,14331680,5480,5480,5480,5480,0
|
|
20231220,114300,14331680,5480,5480,5480,5480,0
|
|
20231220,114200,14331680,5480,5480,5480,5480,0
|
|
20231220,114100,14331680,5480,5480,5480,5480,0
|
|
20231220,114000,14331680,5480,5480,5480,5480,0
|
|
20231220,113900,14331680,5480,5480,5480,5480,0
|
|
20231220,113800,14331680,5480,5480,5480,5480,0
|
|
20231220,113700,14331680,5480,5480,5480,5480,0
|
|
20231220,113600,14331680,5480,5480,5480,5480,0
|
|
20231220,113500,14331680,5480,5480,5480,5480,0
|
|
20231220,113400,14331680,5480,5480,5480,5480,0
|
|
20231220,113300,14331680,5480,5480,5480,5480,0
|
|
20231220,113200,14331680,5480,5480,5480,5480,0
|
|
20231220,113100,14331680,5480,5480,5480,5480,0
|
|
20231220,113000,14331680,5480,5480,5480,5480,0
|
|
20231220,112900,14331680,5480,5480,5480,5480,20
|
|
20231220,112800,14222080,5490,5490,5490,5490,0
|
|
20231220,112700,14222080,5490,5490,5490,5490,0
|
|
20231220,112600,14222080,5490,5490,5490,5490,0
|
|
20231220,112500,14222080,5490,5490,5490,5490,0
|
|
20231220,112400,14222080,5490,5490,5490,5490,0
|
|
20231220,112300,14222080,5490,5490,5490,5490,1
|
|
20231220,112200,14216590,5410,5410,5410,5410,0
|
|
20231220,112100,14216590,5410,5410,5410,5410,0
|
|
20231220,112000,14216590,5410,5410,5410,5410,0
|
|
20231220,111900,14216590,5410,5410,5410,5410,0
|
|
20231220,111800,14216590,5410,5410,5410,5410,0
|
|
20231220,111700,14216590,5410,5410,5410,5410,0
|
|
20231220,111600,14216590,5410,5410,5410,5410,0
|
|
20231220,111500,14216590,5410,5410,5410,5410,0
|
|
20231220,111400,14216590,5410,5410,5410,5410,0
|
|
20231220,111300,14216590,5410,5410,5410,5410,61
|
|
20231220,111200,13886580,5410,5420,5420,5410,535
|
|
20231220,111100,10991360,5500,5500,5500,5500,18
|
|
20231220,111000,10892360,5500,5500,5500,5500,1
|
|
20231220,110900,10886860,5500,5500,5500,5500,1
|
|
20231220,110800,10881360,5500,5500,5500,5500,0
|
|
20231220,110700,10881360,5500,5500,5500,5500,0
|
|
20231220,110600,10881360,5500,5500,5500,5500,17
|
|
20231220,110500,10787860,5500,5500,5500,5500,78
|
|
20231220,110400,10358860,5500,5500,5500,5500,0
|
|
20231220,110300,10358860,5500,5500,5500,5500,3
|
|
20231220,110200,10342360,5500,5500,5500,5500,0
|
|
20231220,110100,10342360,5500,5500,5500,5500,0
|
|
20231220,110000,10342360,5500,5500,5500,5500,0
|
|
20231220,105900,10342360,5500,5500,5500,5500,0
|
|
20231220,105800,10342360,5500,5500,5500,5500,0
|
|
20231220,105700,10342360,5500,5500,5500,5500,0
|
|
20231220,105600,10342360,5500,5500,5500,5500,0
|
|
20231220,105500,10342360,5500,5500,5500,5500,0
|
|
20231220,105400,10342360,5500,5500,5500,5500,1
|
|
20231220,105300,10336860,5410,5410,5410,5410,607
|
|
20231220,105200,7052990,5410,5410,5410,5410,0
|
|
20231220,105100,7052990,5410,5410,5410,5410,0
|
|
20231220,105000,7052990,5410,5410,5410,5410,0
|
|
20231220,104900,7052990,5410,5410,5410,5410,0
|
|
20231220,104800,7052990,5410,5410,5410,5410,0
|
|
20231220,104700,7052990,5410,5410,5410,5410,0
|
|
20231220,104600,7052990,5410,5410,5410,5410,0
|
|
20231220,104500,7052990,5410,5410,5410,5410,0
|
|
20231220,104400,7052990,5410,5410,5410,5410,0
|
|
20231220,104300,7052990,5410,5410,5410,5410,0
|
|
20231220,104200,7052990,5410,5410,5410,5410,0
|
|
20231220,104100,7052990,5410,5410,5410,5410,0
|
|
20231220,104000,7052990,5410,5410,5410,5410,0
|
|
20231220,103900,7052990,5410,5410,5410,5410,0
|
|
20231220,103800,7052990,5410,5410,5410,5410,0
|
|
20231220,103700,7052990,5410,5410,5410,5410,0
|
|
20231220,103600,7052990,5410,5410,5410,5410,0
|
|
20231220,103500,7052990,5410,5410,5410,5410,0
|
|
20231220,103400,7052990,5410,5410,5410,5410,0
|
|
20231220,103300,7052990,5410,5410,5410,5410,0
|
|
20231220,103200,7052990,5410,5410,5410,5410,0
|
|
20231220,103100,7052990,5410,5410,5410,5410,0
|
|
20231220,103000,7052990,5410,5410,5410,5410,0
|
|
20231220,102900,7052990,5410,5410,5410,5410,0
|
|
20231220,102800,7052990,5410,5410,5410,5410,0
|
|
20231220,102700,7052990,5410,5410,5410,5410,0
|
|
20231220,102600,7052990,5410,5410,5410,5410,349
|
|
20231220,102500,5164900,5410,5430,5430,5410,651
|
|
20231220,102400,1638480,5430,5430,5430,5430,0
|
|
20231220,102300,1638480,5430,5430,5430,5430,0
|
|
20231220,102200,1638480,5430,5430,5430,5430,0
|
|
20231220,102100,1638480,5430,5430,5430,5430,0
|
|
20231220,102000,1638480,5430,5430,5430,5430,100
|
|
20231220,101900,1095480,5730,5730,5730,5730,0
|
|
20231220,101800,1095480,5730,5730,5730,5730,0
|
|
20231220,101700,1095480,5730,5730,5730,5730,0
|
|
20231220,101600,1095480,5730,5730,5730,5730,0
|
|
20231220,101500,1095480,5730,5730,5730,5730,0
|
|
20231220,101400,1095480,5730,5730,5730,5730,0
|
|
20231220,101300,1095480,5730,5730,5730,5730,0
|
|
20231220,101200,1095480,5730,5730,5730,5730,0
|
|
20231220,101100,1095480,5730,5730,5730,5730,0
|
|
20231220,101000,1095480,5730,5730,5730,5730,0
|
|
20231220,100900,1095480,5730,5730,5730,5730,0
|
|
20231220,100800,1095480,5730,5730,5730,5730,0
|
|
20231220,100700,1095480,5730,5730,5730,5730,0
|
|
20231220,100600,1095480,5730,5730,5730,5730,0
|
|
20231220,100500,1095480,5730,5730,5730,5730,0
|
|
20231220,100400,1095480,5730,5730,5730,5730,0
|
|
20231220,100300,1095480,5730,5730,5730,5730,0
|
|
20231220,100200,1095480,5730,5730,5730,5730,0
|
|
20231220,100100,1095480,5730,5730,5730,5730,0
|
|
20231220,100000,1095480,5730,5730,5730,5730,0
|
|
20231220,095900,1095480,5730,5730,5730,5730,0
|
|
20231220,095800,1095480,5730,5730,5730,5730,0
|
|
20231220,095700,1095480,5730,5730,5730,5730,0
|
|
20231220,095600,1095480,5730,5730,5730,5730,0
|
|
20231220,095500,1095480,5730,5730,5730,5730,0
|
|
20231220,095400,1095480,5730,5730,5730,5730,0
|
|
20231220,095300,1095480,5730,5730,5730,5730,0
|
|
20231220,095200,1095480,5730,5730,5730,5730,0
|
|
20231220,095100,1095480,5730,5730,5730,5730,0
|
|
20231220,095000,1095480,5730,5730,5730,5730,0
|
|
20231220,094900,1095480,5730,5730,5730,5730,0
|
|
20231220,094800,1095480,5730,5730,5730,5730,0
|
|
20231220,094700,1095480,5730,5730,5730,5730,0
|
|
20231220,094600,1095480,5730,5730,5730,5730,0
|
|
20231220,094500,1095480,5730,5730,5730,5730,0
|
|
20231220,094400,1095480,5730,5730,5730,5730,0
|
|
20231220,094300,1095480,5730,5730,5730,5730,0
|
|
20231220,094200,1095480,5730,5730,5730,5730,0
|
|
20231220,094100,1095480,5730,5730,5730,5730,0
|
|
20231220,094000,1095480,5730,5730,5730,5730,0
|
|
20231220,093900,1095480,5730,5730,5730,5730,0
|
|
20231220,093800,1095480,5730,5730,5730,5730,0
|
|
20231220,093700,1095480,5730,5730,5730,5730,0
|
|
20231220,093600,1095480,5730,5730,5730,5730,0
|
|
20231220,093500,1095480,5730,5730,5730,5730,0
|
|
20231220,093400,1095480,5730,5730,5730,5730,0
|
|
20231220,093300,1095480,5730,5730,5730,5730,0
|
|
20231220,093200,1095480,5730,5730,5730,5730,0
|
|
20231220,093100,1095480,5730,5730,5730,5730,0
|
|
20231220,093000,1095480,5730,5730,5730,5730,1
|
|
20231220,092900,1089750,5420,5420,5420,5420,200
|
|
20231220,092800,5750,5750,5750,5750,5750,0
|
|
20231220,092700,5750,5750,5750,5750,5750,0
|
|
20231220,092600,5750,5750,5750,5750,5750,0
|
|
20231220,092500,5750,5750,5750,5750,5750,0
|
|
20231220,092400,5750,5750,5750,5750,5750,0
|
|
20231220,092300,5750,5750,5750,5750,5750,0
|
|
20231220,092200,5750,5750,5750,5750,5750,0
|
|
20231220,092100,5750,5750,5750,5750,5750,0
|
|
20231220,092000,5750,5750,5750,5750,5750,0
|
|
20231220,091900,5750,5750,5750,5750,5750,0
|
|
20231220,091800,5750,5750,5750,5750,5750,0
|
|
20231220,091700,5750,5750,5750,5750,5750,0
|
|
20231220,091600,5750,5750,5750,5750,5750,0
|
|
20231220,091500,5750,5750,5750,5750,5750,0
|
|
20231220,091400,5750,5750,5750,5750,5750,0
|
|
20231220,091300,5750,5750,5750,5750,5750,0
|
|
20231220,091200,5750,5750,5750,5750,5750,0
|
|
20231220,091100,5750,5750,5750,5750,5750,0
|
|
20231220,091000,5750,5750,5750,5750,5750,0
|
|
20231220,090900,5750,5750,5750,5750,5750,0
|
|
20231220,090800,5750,5750,5750,5750,5750,0
|
|
20231220,090700,5750,5750,5750,5750,5750,0
|
|
20231220,090600,5750,5750,5750,5750,5750,0
|
|
20231220,090500,5750,5750,5750,5750,5750,0
|
|
20231220,090400,5750,5750,5750,5750,5750,0
|
|
20231220,090300,5750,5750,5750,5750,5750,0
|
|
20231220,090200,5750,5750,5750,5750,5750,0
|
|
20231220,090100,5750,5750,5750,5750,5750,0
|
|
20231220,090000,5750,5750,5750,5750,5750,1
|