687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,202400,37915670,5520,5520,5520,5520,1
|
|
20231221,202300,37915670,5520,5520,5520,5520,0
|
|
20231221,202200,37915670,5520,5520,5520,5520,0
|
|
20231221,202100,37915670,5520,5520,5520,5520,0
|
|
20231221,202000,37915670,5520,5520,5520,5520,0
|
|
20231221,201900,37915670,5520,5520,5520,5520,0
|
|
20231221,201800,37915670,5520,5520,5520,5520,0
|
|
20231221,201700,37915670,5520,5520,5520,5520,0
|
|
20231221,201600,37915670,5520,5520,5520,5520,0
|
|
20231221,201500,37915670,5520,5520,5520,5520,0
|
|
20231221,201400,37915670,5520,5520,5520,5520,0
|
|
20231221,201300,37915670,5520,5520,5520,5520,0
|
|
20231221,201200,37915670,5520,5520,5520,5520,0
|
|
20231221,201100,37915670,5520,5520,5520,5520,0
|
|
20231221,201000,37915670,5520,5520,5520,5520,0
|
|
20231221,200900,37915670,5520,5520,5520,5520,0
|
|
20231221,200800,37915670,5520,5520,5520,5520,0
|
|
20231221,200700,37915670,5520,5520,5520,5520,0
|
|
20231221,200600,37915670,5520,5520,5520,5520,0
|
|
20231221,200500,37915670,5520,5520,5520,5520,0
|
|
20231221,200400,37915670,5520,5520,5520,5520,0
|
|
20231221,200300,37915670,5520,5520,5520,5520,0
|
|
20231221,200200,37915670,5520,5520,5520,5520,0
|
|
20231221,200100,37915670,5520,5520,5520,5520,0
|
|
20231221,200000,37915670,5520,5520,5520,5520,0
|
|
20231221,195900,37915670,5520,5520,5520,5520,0
|
|
20231221,195800,37915670,5520,5520,5520,5520,0
|
|
20231221,195700,37915670,5520,5520,5520,5520,0
|
|
20231221,195600,37915670,5520,5520,5520,5520,0
|
|
20231221,195500,37915670,5520,5520,5520,5520,0
|
|
20231221,195400,37915670,5520,5520,5520,5520,1
|
|
20231221,195300,37915670,5520,5520,5520,5520,0
|
|
20231221,195200,37915670,5520,5520,5520,5520,0
|
|
20231221,195100,37915670,5520,5520,5520,5520,0
|
|
20231221,195000,37915670,5520,5520,5520,5520,0
|
|
20231221,194900,37915670,5520,5520,5520,5520,0
|
|
20231221,194800,37915670,5520,5520,5520,5520,0
|
|
20231221,194700,37915670,5520,5520,5520,5520,0
|
|
20231221,194600,37915670,5520,5520,5520,5520,0
|
|
20231221,194500,37915670,5520,5520,5520,5520,0
|
|
20231221,194400,37915670,5520,5520,5520,5520,0
|
|
20231221,194300,37915670,5520,5520,5520,5520,0
|
|
20231221,194200,37915670,5520,5520,5520,5520,0
|
|
20231221,194100,37915670,5520,5520,5520,5520,0
|
|
20231221,194000,37915670,5520,5520,5520,5520,0
|
|
20231221,193900,37915670,5520,5520,5520,5520,0
|
|
20231221,193800,37915670,5520,5520,5520,5520,0
|
|
20231221,193700,37915670,5520,5520,5520,5520,0
|
|
20231221,193600,37915670,5520,5520,5520,5520,0
|
|
20231221,193500,37915670,5520,5520,5520,5520,0
|
|
20231221,193400,37915670,5520,5520,5520,5520,0
|
|
20231221,193300,37915670,5520,5520,5520,5520,0
|
|
20231221,193200,37915670,5520,5520,5520,5520,0
|
|
20231221,193100,37915670,5520,5520,5520,5520,0
|
|
20231221,193000,37915670,5520,5520,5520,5520,0
|
|
20231221,192900,37915670,5520,5520,5520,5520,0
|
|
20231221,192800,37915670,5520,5520,5520,5520,0
|
|
20231221,192700,37915670,5520,5520,5520,5520,0
|
|
20231221,192600,37915670,5520,5520,5520,5520,0
|
|
20231221,192500,37915670,5520,5520,5520,5520,0
|
|
20231221,192400,37915670,5520,5520,5520,5520,1
|
|
20231221,192300,37915670,5520,5520,5520,5520,0
|
|
20231221,192200,37915670,5520,5520,5520,5520,0
|
|
20231221,192100,37915670,5520,5520,5520,5520,0
|
|
20231221,192000,37915670,5520,5520,5520,5520,0
|
|
20231221,191900,37915670,5520,5520,5520,5520,0
|
|
20231221,191800,37915670,5520,5520,5520,5520,0
|
|
20231221,191700,37915670,5520,5520,5520,5520,0
|
|
20231221,191600,37915670,5520,5520,5520,5520,0
|
|
20231221,191500,37915670,5520,5520,5520,5520,0
|
|
20231221,191400,37915670,5520,5520,5520,5520,0
|
|
20231221,191300,37915670,5520,5520,5520,5520,0
|
|
20231221,191200,37915670,5520,5520,5520,5520,0
|
|
20231221,191100,37915670,5520,5520,5520,5520,0
|
|
20231221,191000,37915670,5520,5520,5520,5520,0
|
|
20231221,190900,37915670,5520,5520,5520,5520,0
|
|
20231221,190800,37915670,5520,5520,5520,5520,0
|
|
20231221,190700,37915670,5520,5520,5520,5520,0
|
|
20231221,190600,37915670,5520,5520,5520,5520,0
|
|
20231221,190500,37915670,5520,5520,5520,5520,0
|
|
20231221,190400,37915670,5520,5520,5520,5520,0
|
|
20231221,190300,37915670,5520,5520,5520,5520,0
|
|
20231221,190200,37915670,5520,5520,5520,5520,0
|
|
20231221,190100,37915670,5520,5520,5520,5520,0
|
|
20231221,190000,37915670,5520,5520,5520,5520,0
|
|
20231221,185900,37915670,5520,5520,5520,5520,0
|
|
20231221,185800,37915670,5520,5520,5520,5520,0
|
|
20231221,185700,37915670,5520,5520,5520,5520,0
|
|
20231221,185600,37915670,5520,5520,5520,5520,0
|
|
20231221,185500,37915670,5520,5520,5520,5520,0
|
|
20231221,185400,37915670,5520,5520,5520,5520,1
|
|
20231221,185300,37915670,5520,5520,5520,5520,0
|
|
20231221,185200,37915670,5520,5520,5520,5520,0
|
|
20231221,185100,37915670,5520,5520,5520,5520,0
|
|
20231221,185000,37915670,5520,5520,5520,5520,0
|
|
20231221,184900,37915670,5520,5520,5520,5520,0
|
|
20231221,184800,37915670,5520,5520,5520,5520,0
|
|
20231221,184700,37915670,5520,5520,5520,5520,0
|
|
20231221,184600,37915670,5520,5520,5520,5520,0
|
|
20231221,184500,37915670,5520,5520,5520,5520,0
|
|
20231221,184400,37915670,5520,5520,5520,5520,0
|
|
20231221,184300,37915670,5520,5520,5520,5520,0
|
|
20231221,184200,37915670,5520,5520,5520,5520,0
|
|
20231221,184100,37915670,5520,5520,5520,5520,0
|
|
20231221,184000,37915670,5520,5520,5520,5520,0
|
|
20231221,183900,37915670,5520,5520,5520,5520,0
|
|
20231221,183800,37915670,5520,5520,5520,5520,0
|
|
20231221,183700,37915670,5520,5520,5520,5520,0
|
|
20231221,183600,37915670,5520,5520,5520,5520,0
|
|
20231221,183500,37915670,5520,5520,5520,5520,0
|
|
20231221,183400,37915670,5520,5520,5520,5520,0
|
|
20231221,183300,37915670,5520,5520,5520,5520,0
|
|
20231221,183200,37915670,5520,5520,5520,5520,0
|
|
20231221,183100,37915670,5520,5520,5520,5520,0
|
|
20231221,183000,37915670,5520,5520,5520,5520,0
|
|
20231221,182900,37915670,5520,5520,5520,5520,0
|
|
20231221,182800,37915670,5520,5520,5520,5520,0
|
|
20231221,182700,37915670,5520,5520,5520,5520,0
|
|
20231221,182600,37915670,5520,5520,5520,5520,0
|
|
20231221,182500,37915670,5520,5520,5520,5520,0
|
|
20231221,182400,37915670,5520,5520,5520,5520,1
|
|
20231221,182300,37915670,5520,5520,5520,5520,0
|
|
20231221,182200,37915670,5520,5520,5520,5520,0
|
|
20231221,182100,37915670,5520,5520,5520,5520,0
|
|
20231221,182000,37915670,5520,5520,5520,5520,0
|
|
20231221,181900,37915670,5520,5520,5520,5520,0
|
|
20231221,181800,37915670,5520,5520,5520,5520,0
|
|
20231221,181700,37915670,5520,5520,5520,5520,0
|
|
20231221,181600,37915670,5520,5520,5520,5520,0
|
|
20231221,181500,37915670,5520,5520,5520,5520,0
|
|
20231221,181400,37915670,5520,5520,5520,5520,0
|
|
20231221,181300,37915670,5520,5520,5520,5520,0
|
|
20231221,181200,37915670,5520,5520,5520,5520,0
|
|
20231221,181100,37915670,5520,5520,5520,5520,0
|
|
20231221,181000,37915670,5520,5520,5520,5520,0
|
|
20231221,180900,37915670,5520,5520,5520,5520,0
|
|
20231221,180800,37915670,5520,5520,5520,5520,0
|
|
20231221,180700,37915670,5520,5520,5520,5520,0
|
|
20231221,180600,37915670,5520,5520,5520,5520,0
|
|
20231221,180500,37915670,5520,5520,5520,5520,0
|
|
20231221,180400,37915670,5520,5520,5520,5520,0
|
|
20231221,180300,37915670,5520,5520,5520,5520,0
|
|
20231221,180200,37915670,5520,5520,5520,5520,0
|
|
20231221,180100,37915670,5520,5520,5520,5520,0
|
|
20231221,180000,37915670,5520,5520,5520,5520,0
|
|
20231221,175900,37915670,5520,5520,5520,5520,0
|
|
20231221,175800,37915670,5520,5520,5520,5520,0
|
|
20231221,175700,37915670,5520,5520,5520,5520,0
|
|
20231221,175600,37915670,5520,5520,5520,5520,0
|
|
20231221,175500,37915670,5520,5520,5520,5520,0
|
|
20231221,175400,37915670,5520,5520,5520,5520,1
|
|
20231221,175300,37915670,5520,5520,5520,5520,0
|
|
20231221,175200,37915670,5520,5520,5520,5520,0
|
|
20231221,175100,37915670,5520,5520,5520,5520,0
|
|
20231221,175000,37915670,5520,5520,5520,5520,0
|
|
20231221,174900,37915670,5520,5520,5520,5520,0
|
|
20231221,174800,37915670,5520,5520,5520,5520,0
|
|
20231221,174700,37915670,5520,5520,5520,5520,0
|
|
20231221,174600,37915670,5520,5520,5520,5520,0
|
|
20231221,174500,37915670,5520,5520,5520,5520,0
|
|
20231221,174400,37915670,5520,5520,5520,5520,0
|
|
20231221,174300,37915670,5520,5520,5520,5520,0
|
|
20231221,174200,37915670,5520,5520,5520,5520,0
|
|
20231221,174100,37915670,5520,5520,5520,5520,0
|
|
20231221,174000,37915670,5520,5520,5520,5520,0
|
|
20231221,173900,37915670,5520,5520,5520,5520,0
|
|
20231221,173800,37915670,5520,5520,5520,5520,0
|
|
20231221,173700,37915670,5520,5520,5520,5520,0
|
|
20231221,173600,37915670,5520,5520,5520,5520,0
|
|
20231221,173500,37915670,5520,5520,5520,5520,0
|
|
20231221,173400,37915670,5520,5520,5520,5520,0
|
|
20231221,173300,37915670,5520,5520,5520,5520,0
|
|
20231221,173200,37915670,5520,5520,5520,5520,0
|
|
20231221,173100,37915670,5520,5520,5520,5520,0
|
|
20231221,173000,37915670,5520,5520,5520,5520,0
|
|
20231221,172900,37915670,5520,5520,5520,5520,0
|
|
20231221,172800,37915670,5520,5520,5520,5520,0
|
|
20231221,172700,37915670,5520,5520,5520,5520,0
|
|
20231221,172600,37915670,5520,5520,5520,5520,0
|
|
20231221,172500,37915670,5520,5520,5520,5520,0
|
|
20231221,172400,37915670,5520,5520,5520,5520,1
|
|
20231221,172300,37915670,5520,5520,5520,5520,0
|
|
20231221,172200,37915670,5520,5520,5520,5520,0
|
|
20231221,172100,37915670,5520,5520,5520,5520,0
|
|
20231221,172000,37915670,5520,5520,5520,5520,0
|
|
20231221,171900,37915670,5520,5520,5520,5520,0
|
|
20231221,171800,37915670,5520,5520,5520,5520,0
|
|
20231221,171700,37915670,5520,5520,5520,5520,0
|
|
20231221,171600,37915670,5520,5520,5520,5520,0
|
|
20231221,171500,37915670,5520,5520,5520,5520,0
|
|
20231221,171400,37915670,5520,5520,5520,5520,0
|
|
20231221,171300,37915670,5520,5520,5520,5520,0
|
|
20231221,171200,37915670,5520,5520,5520,5520,0
|
|
20231221,171100,37915670,5520,5520,5520,5520,0
|
|
20231221,171000,37915670,5520,5520,5520,5520,0
|
|
20231221,170900,37915670,5520,5520,5520,5520,0
|
|
20231221,170800,37915670,5520,5520,5520,5520,0
|
|
20231221,170700,37915670,5520,5520,5520,5520,0
|
|
20231221,170600,37915670,5520,5520,5520,5520,0
|
|
20231221,170500,37915670,5520,5520,5520,5520,0
|
|
20231221,170400,37915670,5520,5520,5520,5520,0
|
|
20231221,170300,37915670,5520,5520,5520,5520,0
|
|
20231221,170200,37915670,5520,5520,5520,5520,0
|
|
20231221,170100,37915670,5520,5520,5520,5520,0
|
|
20231221,170000,37915670,5520,5520,5520,5520,0
|
|
20231221,165900,37915670,5520,5520,5520,5520,0
|
|
20231221,165800,37915670,5520,5520,5520,5520,0
|
|
20231221,165700,37915670,5520,5520,5520,5520,0
|
|
20231221,165600,37915670,5520,5520,5520,5520,0
|
|
20231221,165500,37915670,5520,5520,5520,5520,0
|
|
20231221,165400,37915670,5520,5520,5520,5520,1
|
|
20231221,165300,37915670,5520,5520,5520,5520,0
|
|
20231221,165200,37915670,5520,5520,5520,5520,0
|
|
20231221,165100,37915670,5520,5520,5520,5520,0
|
|
20231221,165000,37915670,5520,5520,5520,5520,0
|
|
20231221,164900,37915670,5520,5520,5520,5520,0
|
|
20231221,164800,37915670,5520,5520,5520,5520,0
|
|
20231221,164700,37915670,5520,5520,5520,5520,0
|
|
20231221,164600,37915670,5520,5520,5520,5520,0
|
|
20231221,164500,37915670,5520,5520,5520,5520,0
|
|
20231221,164400,37915670,5520,5520,5520,5520,0
|
|
20231221,164300,37915670,5520,5520,5520,5520,0
|
|
20231221,164200,37915670,5520,5520,5520,5520,0
|
|
20231221,164100,37915670,5520,5520,5520,5520,0
|
|
20231221,164000,37915670,5520,5520,5520,5520,0
|
|
20231221,163900,37915670,5520,5520,5520,5520,0
|
|
20231221,163800,37915670,5520,5520,5520,5520,0
|
|
20231221,163700,37915670,5520,5520,5520,5520,0
|
|
20231221,163600,37915670,5520,5520,5520,5520,0
|
|
20231221,163500,37915670,5520,5520,5520,5520,0
|
|
20231221,163400,37915670,5520,5520,5520,5520,0
|
|
20231221,163300,37915670,5520,5520,5520,5520,0
|
|
20231221,163200,37915670,5520,5520,5520,5520,0
|
|
20231221,163100,37915670,5520,5520,5520,5520,0
|
|
20231221,163000,37915670,5520,5520,5520,5520,0
|
|
20231221,162900,37915670,5520,5520,5520,5520,0
|
|
20231221,162800,37915670,5520,5520,5520,5520,0
|
|
20231221,162700,37915670,5520,5520,5520,5520,0
|
|
20231221,162600,37915670,5520,5520,5520,5520,0
|
|
20231221,162500,37915670,5520,5520,5520,5520,0
|
|
20231221,162400,37915670,5520,5520,5520,5520,1
|
|
20231221,162300,37915670,5520,5520,5520,5520,0
|
|
20231221,162200,37915670,5520,5520,5520,5520,0
|
|
20231221,162100,37915670,5520,5520,5520,5520,0
|
|
20231221,162000,37915670,5520,5520,5520,5520,0
|
|
20231221,161900,37915670,5520,5520,5520,5520,0
|
|
20231221,161800,37915670,5520,5520,5520,5520,0
|
|
20231221,161700,37915670,5520,5520,5520,5520,0
|
|
20231221,161600,37915670,5520,5520,5520,5520,0
|
|
20231221,161500,37915670,5520,5520,5520,5520,0
|
|
20231221,161400,37915670,5520,5520,5520,5520,0
|
|
20231221,161300,37915670,5520,5520,5520,5520,0
|
|
20231221,161200,37915670,5520,5520,5520,5520,0
|
|
20231221,161100,37915670,5520,5520,5520,5520,0
|
|
20231221,161000,37915670,5520,5520,5520,5520,0
|
|
20231221,160900,37915670,5520,5520,5520,5520,0
|
|
20231221,160800,37915670,5520,5520,5520,5520,0
|
|
20231221,160700,37915670,5520,5520,5520,5520,0
|
|
20231221,160600,37915670,5520,5520,5520,5520,0
|
|
20231221,160500,37915670,5520,5520,5520,5520,0
|
|
20231221,160400,37915670,5520,5520,5520,5520,0
|
|
20231221,160300,37915670,5520,5520,5520,5520,0
|
|
20231221,160200,37915670,5520,5520,5520,5520,0
|
|
20231221,160100,37915670,5520,5520,5520,5520,0
|
|
20231221,160000,37915670,5520,5520,5520,5520,0
|
|
20231221,155900,37915670,5520,5520,5520,5520,0
|
|
20231221,155800,37915670,5520,5520,5520,5520,0
|
|
20231221,155700,37915670,5520,5520,5520,5520,0
|
|
20231221,155600,37915670,5520,5520,5520,5520,0
|
|
20231221,155500,37915670,5520,5520,5520,5520,0
|
|
20231221,155400,37915670,5520,5520,5520,5520,1
|
|
20231221,155300,37915670,5520,5520,5520,5520,0
|
|
20231221,155200,37915670,5520,5520,5520,5520,0
|
|
20231221,155100,37915670,5520,5520,5520,5520,0
|
|
20231221,155000,37915670,5520,5520,5520,5520,0
|
|
20231221,154900,37915670,5520,5520,5520,5520,0
|
|
20231221,154800,37915670,5520,5520,5520,5520,0
|
|
20231221,154700,37915670,5520,5520,5520,5520,0
|
|
20231221,154600,37915670,5520,5520,5520,5520,0
|
|
20231221,154500,37915670,5520,5520,5520,5520,0
|
|
20231221,154400,37915670,5520,5520,5520,5520,0
|
|
20231221,154300,37915670,5520,5520,5520,5520,0
|
|
20231221,154200,37915670,5520,5520,5520,5520,0
|
|
20231221,154100,37915670,5520,5520,5520,5520,0
|
|
20231221,154000,37915670,5520,5520,5520,5520,0
|
|
20231221,153900,37915670,5520,5520,5520,5520,0
|
|
20231221,153800,37915670,5520,5520,5520,5520,0
|
|
20231221,153700,37915670,5520,5520,5520,5520,0
|
|
20231221,153600,37915670,5520,5520,5520,5520,0
|
|
20231221,153500,37915670,5520,5520,5520,5520,0
|
|
20231221,153400,37915670,5520,5520,5520,5520,0
|
|
20231221,153300,37915670,5520,5520,5520,5520,0
|
|
20231221,153200,37915670,5520,5520,5520,5520,0
|
|
20231221,153100,37915670,5520,5520,5520,5520,0
|
|
20231221,153000,37915670,5520,5520,5520,5520,0
|
|
20231221,152900,37915670,5520,5520,5520,5520,0
|
|
20231221,152800,37915670,5520,5520,5520,5520,0
|
|
20231221,152700,37915670,5520,5520,5520,5520,0
|
|
20231221,152600,37915670,5520,5520,5520,5520,0
|
|
20231221,152500,37915670,5520,5520,5520,5520,0
|
|
20231221,152400,37915670,5520,5520,5520,5520,0
|
|
20231221,152300,37915670,5520,5520,5520,5520,0
|
|
20231221,152200,37915670,5520,5520,5520,5520,0
|
|
20231221,152100,37915670,5520,5520,5520,5520,0
|
|
20231221,152000,37915670,5520,5520,5520,5520,0
|
|
20231221,151900,37915670,5520,5520,5520,5520,0
|
|
20231221,151800,37915670,5520,5520,5520,5520,0
|
|
20231221,151700,37915670,5520,5520,5520,5520,0
|
|
20231221,151600,37915670,5520,5520,5520,5520,0
|
|
20231221,151500,37915670,5520,5520,5520,5520,0
|
|
20231221,151400,37915670,5520,5520,5520,5520,0
|
|
20231221,151300,37915670,5520,5520,5520,5520,0
|
|
20231221,151200,37915670,5520,5520,5520,5520,0
|
|
20231221,151100,37915670,5520,5520,5520,5520,0
|
|
20231221,151000,37915670,5520,5520,5520,5520,0
|
|
20231221,150900,37915670,5520,5520,5520,5520,0
|
|
20231221,150800,37915670,5520,5520,5520,5520,0
|
|
20231221,150700,37915670,5520,5520,5520,5520,0
|
|
20231221,150600,37915670,5520,5520,5520,5520,0
|
|
20231221,150500,37915670,5520,5520,5520,5520,0
|
|
20231221,150400,37915670,5520,5520,5520,5520,0
|
|
20231221,150300,37915670,5520,5520,5520,5520,0
|
|
20231221,150200,37915670,5520,5520,5520,5520,0
|
|
20231221,150100,37915670,5520,5520,5520,5520,0
|
|
20231221,150000,37915670,5520,5520,5520,5520,0
|
|
20231221,145900,37915670,5520,5520,5520,5520,0
|
|
20231221,145800,37915670,5520,5520,5520,5520,0
|
|
20231221,145700,37915670,5520,5520,5520,5520,0
|
|
20231221,145600,37915670,5520,5520,5520,5520,0
|
|
20231221,145500,37915670,5520,5520,5520,5520,0
|
|
20231221,145400,37915670,5520,5520,5520,5520,0
|
|
20231221,145300,37915670,5520,5520,5520,5520,0
|
|
20231221,145200,37915670,5520,5520,5520,5520,1
|
|
20231221,145100,37910150,5450,5450,5450,5450,0
|
|
20231221,145000,37910150,5450,5450,5450,5450,123
|
|
20231221,144900,37239800,5400,5400,5400,5400,132
|
|
20231221,144800,36527000,5400,5400,5400,5400,0
|
|
20231221,144700,36527000,5400,5400,5400,5400,0
|
|
20231221,144600,36527000,5400,5400,5400,5400,0
|
|
20231221,144500,36527000,5400,5400,5400,5400,0
|
|
20231221,144400,36527000,5400,5400,5400,5400,0
|
|
20231221,144300,36527000,5400,5400,5400,5400,0
|
|
20231221,144200,36527000,5400,5400,5400,5400,0
|
|
20231221,144100,36527000,5400,5400,5400,5400,0
|
|
20231221,144000,36527000,5400,5400,5400,5400,0
|
|
20231221,143900,36527000,5400,5400,5400,5400,0
|
|
20231221,143800,36527000,5400,5400,5400,5400,0
|
|
20231221,143700,36527000,5400,5400,5400,5400,0
|
|
20231221,143600,36527000,5400,5400,5400,5400,0
|
|
20231221,143500,36527000,5400,5400,5400,5400,0
|
|
20231221,143400,36527000,5400,5400,5400,5400,0
|
|
20231221,143300,36527000,5400,5400,5400,5400,0
|
|
20231221,143200,36527000,5400,5400,5400,5400,0
|
|
20231221,143100,36527000,5400,5400,5400,5400,0
|
|
20231221,143000,36527000,5400,5400,5400,5400,0
|
|
20231221,142900,36527000,5400,5400,5400,5400,0
|
|
20231221,142800,36527000,5400,5400,5400,5400,0
|
|
20231221,142700,36527000,5400,5400,5400,5400,0
|
|
20231221,142600,36527000,5400,5400,5400,5400,0
|
|
20231221,142500,36527000,5400,5400,5400,5400,0
|
|
20231221,142400,36527000,5400,5400,5400,5400,0
|
|
20231221,142300,36527000,5400,5400,5400,5400,0
|
|
20231221,142200,36527000,5400,5400,5400,5400,0
|
|
20231221,142100,36527000,5400,5400,5400,5400,0
|
|
20231221,142000,36527000,5400,5400,5400,5400,0
|
|
20231221,141900,36527000,5400,5400,5400,5400,0
|
|
20231221,141800,36527000,5400,5400,5400,5400,0
|
|
20231221,141700,36527000,5400,5400,5400,5400,0
|
|
20231221,141600,36527000,5400,5400,5400,5400,0
|
|
20231221,141500,36527000,5400,5400,5400,5400,0
|
|
20231221,141400,36527000,5400,5400,5400,5400,0
|
|
20231221,141300,36527000,5400,5400,5400,5400,0
|
|
20231221,141200,36527000,5400,5400,5400,5400,0
|
|
20231221,141100,36527000,5400,5400,5400,5400,0
|
|
20231221,141000,36527000,5400,5400,5400,5400,0
|
|
20231221,140900,36527000,5400,5400,5400,5400,0
|
|
20231221,140800,36527000,5400,5400,5400,5400,0
|
|
20231221,140700,36527000,5400,5400,5400,5400,0
|
|
20231221,140600,36527000,5400,5400,5400,5400,0
|
|
20231221,140500,36527000,5400,5400,5400,5400,0
|
|
20231221,140400,36527000,5400,5400,5400,5400,13
|
|
20231221,140300,36456800,5400,5400,5400,5400,0
|
|
20231221,140200,36456800,5400,5400,5400,5400,0
|
|
20231221,140100,36456800,5400,5400,5400,5400,0
|
|
20231221,140000,36456800,5400,5400,5400,5400,0
|
|
20231221,135900,36456800,5400,5400,5400,5400,0
|
|
20231221,135800,36456800,5400,5400,5400,5400,0
|
|
20231221,135700,36456800,5400,5400,5400,5400,0
|
|
20231221,135600,36456800,5400,5400,5400,5400,0
|
|
20231221,135500,36456800,5400,5400,5400,5400,0
|
|
20231221,135400,36456800,5400,5410,5410,5400,855
|
|
20231221,135300,31837800,5450,5450,5450,5450,0
|
|
20231221,135200,31837800,5450,5450,5450,5450,0
|
|
20231221,135100,31837800,5450,5450,5450,5450,0
|
|
20231221,135000,31837800,5450,5450,5450,5450,0
|
|
20231221,134900,31837800,5450,5450,5450,5450,0
|
|
20231221,134800,31837800,5450,5450,5450,5450,877
|
|
20231221,134700,27058150,5520,5520,5520,5520,0
|
|
20231221,134600,27058150,5520,5520,5520,5520,0
|
|
20231221,134500,27058150,5520,5520,5520,5520,0
|
|
20231221,134400,27058150,5520,5520,5520,5520,0
|
|
20231221,134300,27058150,5520,5520,5520,5520,0
|
|
20231221,134200,27058150,5520,5520,5520,5520,0
|
|
20231221,134100,27058150,5520,5520,5520,5520,0
|
|
20231221,134000,27058150,5520,5520,5520,5520,0
|
|
20231221,133900,27058150,5520,5520,5520,5520,0
|
|
20231221,133800,27058150,5520,5520,5520,5520,0
|
|
20231221,133700,27058150,5520,5520,5520,5520,0
|
|
20231221,133600,27058150,5520,5520,5520,5520,0
|
|
20231221,133500,27058150,5520,5520,5520,5520,0
|
|
20231221,133400,27058150,5520,5520,5520,5520,0
|
|
20231221,133300,27058150,5520,5520,5520,5520,0
|
|
20231221,133200,27058150,5520,5520,5520,5520,0
|
|
20231221,133100,27058150,5520,5520,5520,5520,0
|
|
20231221,133000,27058150,5520,5520,5520,5520,0
|
|
20231221,132900,27058150,5520,5520,5520,5520,0
|
|
20231221,132800,27058150,5520,5520,5520,5520,0
|
|
20231221,132700,27058150,5520,5520,5520,5520,0
|
|
20231221,132600,27058150,5520,5520,5520,5520,0
|
|
20231221,132500,27058150,5520,5520,5520,5520,0
|
|
20231221,132400,27058150,5520,5520,5520,5520,0
|
|
20231221,132300,27058150,5520,5520,5520,5520,0
|
|
20231221,132200,27058150,5520,5520,5520,5520,0
|
|
20231221,132100,27058150,5520,5520,5520,5520,0
|
|
20231221,132000,27058150,5520,5520,5520,5520,0
|
|
20231221,131900,27058150,5520,5520,5520,5520,0
|
|
20231221,131800,27058150,5520,5520,5520,5520,0
|
|
20231221,131700,27058150,5520,5520,5520,5520,0
|
|
20231221,131600,27058150,5520,5520,5520,5520,0
|
|
20231221,131500,27058150,5520,5520,5520,5520,0
|
|
20231221,131400,27058150,5520,5520,5520,5520,0
|
|
20231221,131300,27058150,5520,5520,5520,5520,0
|
|
20231221,131200,27058150,5520,5520,5520,5520,0
|
|
20231221,131100,27058150,5520,5520,5520,5520,1
|
|
20231221,131000,27052630,5490,5490,5490,5490,0
|
|
20231221,130900,27052630,5490,5490,5490,5490,0
|
|
20231221,130800,27052630,5490,5490,5490,5490,0
|
|
20231221,130700,27052630,5490,5490,5490,5490,0
|
|
20231221,130600,27052630,5490,5490,5490,5490,0
|
|
20231221,130500,27052630,5490,5490,5490,5490,0
|
|
20231221,130400,27052630,5490,5490,5490,5490,0
|
|
20231221,130300,27052630,5490,5490,5490,5490,0
|
|
20231221,130200,27052630,5490,5490,5490,5490,0
|
|
20231221,130100,27052630,5490,5490,5490,5490,0
|
|
20231221,130000,27052630,5490,5490,5490,5490,0
|
|
20231221,125900,27052630,5490,5490,5490,5490,0
|
|
20231221,125800,27052630,5490,5490,5490,5490,0
|
|
20231221,125700,27052630,5490,5490,5490,5490,0
|
|
20231221,125600,27052630,5490,5490,5490,5490,0
|
|
20231221,125500,27052630,5490,5490,5490,5490,0
|
|
20231221,125400,27052630,5490,5490,5490,5490,0
|
|
20231221,125300,27052630,5490,5490,5490,5490,0
|
|
20231221,125200,27052630,5490,5490,5490,5490,0
|
|
20231221,125100,27052630,5490,5490,5490,5490,0
|
|
20231221,125000,27052630,5490,5490,5490,5490,0
|
|
20231221,124900,27052630,5490,5490,5490,5490,0
|
|
20231221,124800,27052630,5490,5490,5490,5490,0
|
|
20231221,124700,27052630,5490,5490,5490,5490,0
|
|
20231221,124600,27052630,5490,5490,5490,5490,0
|
|
20231221,124500,27052630,5490,5490,5490,5490,0
|
|
20231221,124400,27052630,5490,5490,5490,5490,0
|
|
20231221,124300,27052630,5490,5490,5490,5490,0
|
|
20231221,124200,27052630,5490,5490,5490,5490,0
|
|
20231221,124100,27052630,5490,5490,5490,5490,0
|
|
20231221,124000,27052630,5490,5490,5490,5490,0
|
|
20231221,123900,27052630,5490,5490,5490,5490,0
|
|
20231221,123800,27052630,5490,5490,5490,5490,0
|
|
20231221,123700,27052630,5490,5490,5490,5490,0
|
|
20231221,123600,27052630,5490,5490,5490,5490,0
|
|
20231221,123500,27052630,5490,5490,5490,5490,0
|
|
20231221,123400,27052630,5490,5490,5490,5490,0
|
|
20231221,123300,27052630,5490,5490,5490,5490,0
|
|
20231221,123200,27052630,5490,5490,5490,5490,0
|
|
20231221,123100,27052630,5490,5490,5490,5490,0
|
|
20231221,123000,27052630,5490,5490,5490,5490,0
|
|
20231221,122900,27052630,5490,5490,5490,5490,0
|
|
20231221,122800,27052630,5490,5490,5490,5490,0
|
|
20231221,122700,27052630,5490,5490,5490,5490,0
|
|
20231221,122600,27052630,5490,5490,5490,5490,0
|
|
20231221,122500,27052630,5490,5490,5490,5490,24
|
|
20231221,122400,26920870,5490,5490,5490,5490,0
|
|
20231221,122300,26920870,5490,5490,5490,5490,0
|
|
20231221,122200,26920870,5490,5490,5490,5490,0
|
|
20231221,122100,26920870,5490,5490,5490,5490,0
|
|
20231221,122000,26920870,5490,5490,5490,5490,0
|
|
20231221,121900,26920870,5490,5490,5490,5490,0
|
|
20231221,121800,26920870,5490,5490,5490,5490,0
|
|
20231221,121700,26920870,5490,5490,5490,5490,0
|
|
20231221,121600,26920870,5490,5490,5490,5490,0
|
|
20231221,121500,26920870,5490,5490,5490,5490,0
|
|
20231221,121400,26920870,5490,5490,5490,5490,0
|
|
20231221,121300,26920870,5490,5490,5490,5490,0
|
|
20231221,121200,26920870,5490,5490,5490,5490,0
|
|
20231221,121100,26920870,5490,5490,5490,5490,0
|
|
20231221,121000,26920870,5490,5490,5490,5490,0
|
|
20231221,120900,26920870,5490,5490,5490,5490,176
|
|
20231221,120800,25954630,5490,5490,5490,5490,0
|
|
20231221,120700,25954630,5490,5490,5490,5490,0
|
|
20231221,120600,25954630,5490,5490,5490,5490,0
|
|
20231221,120500,25954630,5490,5490,5490,5490,0
|
|
20231221,120400,25954630,5490,5490,5490,5490,0
|
|
20231221,120300,25954630,5490,5490,5490,5490,0
|
|
20231221,120200,25954630,5490,5490,5490,5490,0
|
|
20231221,120100,25954630,5490,5490,5490,5490,0
|
|
20231221,120000,25954630,5490,5490,5490,5490,0
|
|
20231221,115900,25954630,5490,5490,5490,5490,0
|
|
20231221,115800,25954630,5490,5490,5490,5490,0
|
|
20231221,115700,25954630,5490,5490,5490,5490,0
|
|
20231221,115600,25954630,5490,5490,5490,5490,0
|
|
20231221,115500,25954630,5490,5490,5490,5490,0
|
|
20231221,115400,25954630,5490,5490,5490,5490,0
|
|
20231221,115300,25954630,5490,5490,5490,5490,0
|
|
20231221,115200,25954630,5490,5490,5490,5490,0
|
|
20231221,115100,25954630,5490,5490,5490,5490,1
|
|
20231221,115000,25949140,5400,5400,5400,5400,37
|
|
20231221,114900,25749340,5490,5490,5490,5490,0
|
|
20231221,114800,25749340,5490,5490,5490,5490,0
|
|
20231221,114700,25749340,5490,5490,5490,5490,0
|
|
20231221,114600,25749340,5490,5490,5490,5490,0
|
|
20231221,114500,25749340,5490,5490,5490,5490,0
|
|
20231221,114400,25749340,5490,5490,5490,5490,0
|
|
20231221,114300,25749340,5490,5490,5490,5490,0
|
|
20231221,114200,25749340,5490,5490,5490,5490,0
|
|
20231221,114100,25749340,5490,5490,5490,5490,0
|
|
20231221,114000,25749340,5490,5490,5490,5490,0
|
|
20231221,113900,25749340,5490,5490,5490,5490,0
|
|
20231221,113800,25749340,5490,5490,5490,5490,0
|
|
20231221,113700,25749340,5490,5490,5490,5490,0
|
|
20231221,113600,25749340,5490,5490,5490,5490,0
|
|
20231221,113500,25749340,5490,5490,5490,5490,0
|
|
20231221,113400,25749340,5490,5490,5490,5490,0
|
|
20231221,113300,25749340,5490,5490,5490,5490,0
|
|
20231221,113200,25749340,5490,5490,5490,5490,0
|
|
20231221,113100,25749340,5490,5490,5490,5490,0
|
|
20231221,113000,25749340,5490,5490,5490,5490,0
|
|
20231221,112900,25749340,5490,5490,5490,5490,0
|
|
20231221,112800,25749340,5490,5490,5490,5490,0
|
|
20231221,112700,25749340,5490,5490,5490,5490,0
|
|
20231221,112600,25749340,5490,5490,5490,5490,0
|
|
20231221,112500,25749340,5490,5490,5490,5490,0
|
|
20231221,112400,25749340,5490,5490,5490,5490,0
|
|
20231221,112300,25749340,5490,5490,5490,5490,0
|
|
20231221,112200,25749340,5490,5490,5490,5490,0
|
|
20231221,112100,25749340,5490,5490,5490,5490,0
|
|
20231221,112000,25749340,5490,5490,5490,5490,0
|
|
20231221,111900,25749340,5490,5490,5490,5490,0
|
|
20231221,111800,25749340,5490,5490,5490,5490,0
|
|
20231221,111700,25749340,5490,5490,5490,5490,0
|
|
20231221,111600,25749340,5490,5490,5490,5490,0
|
|
20231221,111500,25749340,5490,5490,5490,5490,0
|
|
20231221,111400,25749340,5490,5490,5490,5490,0
|
|
20231221,111300,25749340,5490,5490,5490,5490,1
|
|
20231221,111200,25743850,5400,5400,5400,5400,0
|
|
20231221,111100,25743850,5400,5400,5400,5400,0
|
|
20231221,111000,25743850,5400,5400,5400,5400,0
|
|
20231221,110900,25743850,5400,5400,5400,5400,0
|
|
20231221,110800,25743850,5400,5400,5400,5400,0
|
|
20231221,110700,25743850,5400,5400,5400,5400,0
|
|
20231221,110600,25743850,5400,5400,5400,5400,0
|
|
20231221,110500,25743850,5400,5400,5400,5400,0
|
|
20231221,110400,25743850,5400,5400,5400,5400,0
|
|
20231221,110300,25743850,5400,5400,5400,5400,0
|
|
20231221,110200,25743850,5400,5400,5400,5400,0
|
|
20231221,110100,25743850,5400,5400,5400,5400,0
|
|
20231221,110000,25743850,5400,5390,5400,5390,1077
|
|
20231221,105900,19928820,5390,5390,5390,5390,0
|
|
20231221,105800,19928820,5390,5390,5390,5390,0
|
|
20231221,105700,19928820,5390,5390,5390,5390,0
|
|
20231221,105600,19928820,5390,5390,5390,5390,0
|
|
20231221,105500,19928820,5390,5390,5390,5390,0
|
|
20231221,105400,19928820,5390,5390,5390,5390,0
|
|
20231221,105300,19928820,5390,5390,5390,5390,1
|
|
20231221,105200,19923430,5300,5300,5300,5300,0
|
|
20231221,105100,19923430,5300,5300,5300,5300,0
|
|
20231221,105000,19923430,5300,5300,5300,5300,0
|
|
20231221,104900,19923430,5300,5300,5300,5300,0
|
|
20231221,104800,19923430,5300,5300,5300,5300,0
|
|
20231221,104700,19923430,5300,5300,5300,5300,0
|
|
20231221,104600,19923430,5300,5300,5300,5300,0
|
|
20231221,104500,19923430,5300,5300,5300,5300,0
|
|
20231221,104400,19923430,5300,5300,5300,5300,0
|
|
20231221,104300,19923430,5300,5300,5300,5300,0
|
|
20231221,104200,19923430,5300,5300,5300,5300,0
|
|
20231221,104100,19923430,5300,5300,5300,5300,0
|
|
20231221,104000,19923430,5300,5300,5300,5300,0
|
|
20231221,103900,19923430,5300,5300,5300,5300,0
|
|
20231221,103800,19923430,5300,5300,5300,5300,0
|
|
20231221,103700,19923430,5300,5300,5300,5300,0
|
|
20231221,103600,19923430,5300,5300,5300,5300,0
|
|
20231221,103500,19923430,5300,5300,5300,5300,314
|
|
20231221,103400,18259230,5300,5300,5300,5300,600
|
|
20231221,103300,15079230,5300,5390,5390,5300,174
|
|
20231221,103200,14154100,5490,5490,5490,5490,0
|
|
20231221,103100,14154100,5490,5490,5490,5490,0
|
|
20231221,103000,14154100,5490,5490,5490,5490,0
|
|
20231221,102900,14154100,5490,5490,5490,5490,0
|
|
20231221,102800,14154100,5490,5490,5490,5490,10
|
|
20231221,102700,14099200,5490,5490,5490,5490,0
|
|
20231221,102600,14099200,5490,5490,5490,5490,0
|
|
20231221,102500,14099200,5490,5490,5490,5490,0
|
|
20231221,102400,14099200,5490,5490,5490,5490,0
|
|
20231221,102300,14099200,5490,5490,5490,5490,0
|
|
20231221,102200,14099200,5490,5490,5490,5490,0
|
|
20231221,102100,14099200,5490,5490,5490,5490,0
|
|
20231221,102000,14099200,5490,5490,5490,5490,0
|
|
20231221,101900,14099200,5490,5490,5490,5490,0
|
|
20231221,101800,14099200,5490,5490,5490,5490,1
|
|
20231221,101700,14093710,5460,5460,5460,5460,0
|
|
20231221,101600,14093710,5460,5460,5460,5460,210
|
|
20231221,101500,12947110,5460,5460,5460,5460,0
|
|
20231221,101400,12947110,5460,5460,5460,5460,156
|
|
20231221,101300,12095350,5460,5460,5460,5460,44
|
|
20231221,101200,11855110,5450,5440,5450,5440,456
|
|
20231221,101100,9372420,5450,5450,5450,5450,0
|
|
20231221,101000,9372420,5450,5450,5450,5450,0
|
|
20231221,100900,9372420,5450,5450,5450,5450,0
|
|
20231221,100800,9372420,5450,5450,5450,5450,0
|
|
20231221,100700,9372420,5450,5450,5450,5450,0
|
|
20231221,100600,9372420,5450,5450,5450,5450,0
|
|
20231221,100500,9372420,5450,5450,5450,5450,0
|
|
20231221,100400,9372420,5450,5450,5450,5450,0
|
|
20231221,100300,9372420,5450,5450,5450,5450,0
|
|
20231221,100200,9372420,5450,5450,5450,5450,0
|
|
20231221,100100,9372420,5450,5450,5450,5450,0
|
|
20231221,100000,9372420,5450,5450,5450,5450,0
|
|
20231221,095900,9372420,5450,5450,5450,5450,0
|
|
20231221,095800,9372420,5450,5450,5450,5450,0
|
|
20231221,095700,9372420,5450,5450,5450,5450,0
|
|
20231221,095600,9372420,5450,5450,5450,5450,0
|
|
20231221,095500,9372420,5450,5450,5450,5450,0
|
|
20231221,095400,9372420,5450,5450,5450,5450,0
|
|
20231221,095300,9372420,5450,5450,5450,5450,0
|
|
20231221,095200,9372420,5450,5450,5450,5450,0
|
|
20231221,095100,9372420,5450,5450,5450,5450,0
|
|
20231221,095000,9372420,5450,5450,5450,5450,0
|
|
20231221,094900,9372420,5450,5450,5450,5450,0
|
|
20231221,094800,9372420,5450,5450,5450,5450,0
|
|
20231221,094700,9372420,5450,5450,5450,5450,0
|
|
20231221,094600,9372420,5450,5450,5450,5450,0
|
|
20231221,094500,9372420,5450,5450,5450,5450,0
|
|
20231221,094400,9372420,5450,5450,5450,5450,0
|
|
20231221,094300,9372420,5450,5450,5450,5450,0
|
|
20231221,094200,9372420,5450,5450,5450,5450,0
|
|
20231221,094100,9372420,5450,5450,5450,5450,0
|
|
20231221,094000,9372420,5450,5450,5450,5450,0
|
|
20231221,093900,9372420,5450,5450,5450,5450,0
|
|
20231221,093800,9372420,5450,5450,5450,5450,0
|
|
20231221,093700,9372420,5450,5450,5450,5450,99
|
|
20231221,093600,8832870,5450,5450,5450,5450,0
|
|
20231221,093500,8832870,5450,5450,5450,5450,0
|
|
20231221,093400,8832870,5450,5450,5450,5450,0
|
|
20231221,093300,8832870,5450,5450,5450,5450,0
|
|
20231221,093200,8832870,5450,5450,5450,5450,1
|
|
20231221,093100,8827420,5300,5300,5300,5300,0
|
|
20231221,093000,8827420,5300,5300,5300,5300,0
|
|
20231221,092900,8827420,5300,5300,5300,5300,0
|
|
20231221,092800,8827420,5300,5300,5300,5300,0
|
|
20231221,092700,8827420,5300,5300,5300,5300,0
|
|
20231221,092600,8827420,5300,5300,5300,5300,0
|
|
20231221,092500,8827420,5300,5300,5300,5300,0
|
|
20231221,092400,8827420,5300,5300,5300,5300,0
|
|
20231221,092300,8827420,5300,5300,5300,5300,0
|
|
20231221,092200,8827420,5300,5300,5300,5300,39
|
|
20231221,092100,8620720,5300,5300,5300,5300,100
|
|
20231221,092000,8090720,5300,5300,5300,5300,0
|
|
20231221,091900,8090720,5300,5290,5300,5280,201
|
|
20231221,091800,7028310,5290,5290,5290,5290,39
|
|
20231221,091700,6822000,5300,5300,5300,5300,60
|
|
20231221,091600,6504000,5300,5300,5300,5300,200
|
|
20231221,091500,5444000,5050,5050,5050,5050,0
|
|
20231221,091400,5444000,5050,5330,5330,5050,1040
|
|
20231221,091300,58600,5310,5310,5310,5310,0
|
|
20231221,091200,58600,5310,5310,5310,5310,0
|
|
20231221,091100,58600,5310,5310,5310,5310,10
|
|
20231221,091000,5500,5500,5500,5500,5500,0
|
|
20231221,090900,5500,5500,5500,5500,5500,0
|
|
20231221,090800,5500,5500,5500,5500,5500,0
|
|
20231221,090700,5500,5500,5500,5500,5500,0
|
|
20231221,090600,5500,5500,5500,5500,5500,0
|
|
20231221,090500,5500,5500,5500,5500,5500,0
|
|
20231221,090400,5500,5500,5500,5500,5500,0
|
|
20231221,090300,5500,5500,5500,5500,5500,0
|
|
20231221,090200,5500,5500,5500,5500,5500,1
|
|
20231221,090100,0,5460,5460,5460,5460,0
|
|
20231221,090000,0,5460,5460,5460,5460,0
|