625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192200,88702140,5850,5850,5850,5850,652
|
|
20231207,192100,88702140,5850,5850,5850,5850,0
|
|
20231207,192000,88702140,5850,5850,5850,5850,0
|
|
20231207,191900,88702140,5850,5850,5850,5850,0
|
|
20231207,191800,88702140,5850,5850,5850,5850,0
|
|
20231207,191700,88702140,5850,5850,5850,5850,0
|
|
20231207,191600,88702140,5850,5850,5850,5850,0
|
|
20231207,191500,88702140,5850,5850,5850,5850,0
|
|
20231207,191400,88702140,5850,5850,5850,5850,0
|
|
20231207,191300,88702140,5850,5850,5850,5850,0
|
|
20231207,191200,88702140,5850,5850,5850,5850,0
|
|
20231207,191100,88702140,5850,5850,5850,5850,0
|
|
20231207,191000,88702140,5850,5850,5850,5850,0
|
|
20231207,190900,88702140,5850,5850,5850,5850,0
|
|
20231207,190800,88702140,5850,5850,5850,5850,0
|
|
20231207,190700,88702140,5850,5850,5850,5850,0
|
|
20231207,190600,88702140,5850,5850,5850,5850,0
|
|
20231207,190500,88702140,5850,5850,5850,5850,0
|
|
20231207,190400,88702140,5850,5850,5850,5850,0
|
|
20231207,190300,88702140,5850,5850,5850,5850,0
|
|
20231207,190200,88702140,5850,5850,5850,5850,0
|
|
20231207,190100,88702140,5850,5850,5850,5850,0
|
|
20231207,190000,88702140,5850,5850,5850,5850,0
|
|
20231207,185900,88702140,5850,5850,5850,5850,0
|
|
20231207,185800,88702140,5850,5850,5850,5850,0
|
|
20231207,185700,88702140,5850,5850,5850,5850,0
|
|
20231207,185600,88702140,5850,5850,5850,5850,0
|
|
20231207,185500,88702140,5850,5850,5850,5850,0
|
|
20231207,185400,88702140,5850,5850,5850,5850,0
|
|
20231207,185300,88702140,5850,5850,5850,5850,0
|
|
20231207,185200,88702140,5850,5850,5850,5850,652
|
|
20231207,185100,88702140,5850,5850,5850,5850,0
|
|
20231207,185000,88702140,5850,5850,5850,5850,0
|
|
20231207,184900,88702140,5850,5850,5850,5850,0
|
|
20231207,184800,88702140,5850,5850,5850,5850,0
|
|
20231207,184700,88702140,5850,5850,5850,5850,0
|
|
20231207,184600,88702140,5850,5850,5850,5850,0
|
|
20231207,184500,88702140,5850,5850,5850,5850,0
|
|
20231207,184400,88702140,5850,5850,5850,5850,0
|
|
20231207,184300,88702140,5850,5850,5850,5850,0
|
|
20231207,184200,88702140,5850,5850,5850,5850,0
|
|
20231207,184100,88702140,5850,5850,5850,5850,0
|
|
20231207,184000,88702140,5850,5850,5850,5850,0
|
|
20231207,183900,88702140,5850,5850,5850,5850,0
|
|
20231207,183800,88702140,5850,5850,5850,5850,0
|
|
20231207,183700,88702140,5850,5850,5850,5850,0
|
|
20231207,183600,88702140,5850,5850,5850,5850,0
|
|
20231207,183500,88702140,5850,5850,5850,5850,0
|
|
20231207,183400,88702140,5850,5850,5850,5850,0
|
|
20231207,183300,88702140,5850,5850,5850,5850,0
|
|
20231207,183200,88702140,5850,5850,5850,5850,0
|
|
20231207,183100,88702140,5850,5850,5850,5850,0
|
|
20231207,183000,88702140,5850,5850,5850,5850,0
|
|
20231207,182900,88702140,5850,5850,5850,5850,0
|
|
20231207,182800,88702140,5850,5850,5850,5850,0
|
|
20231207,182700,88702140,5850,5850,5850,5850,0
|
|
20231207,182600,88702140,5850,5850,5850,5850,0
|
|
20231207,182500,88702140,5850,5850,5850,5850,0
|
|
20231207,182400,88702140,5850,5850,5850,5850,0
|
|
20231207,182300,88702140,5850,5850,5850,5850,0
|
|
20231207,182200,88702140,5850,5850,5850,5850,652
|
|
20231207,182100,88702140,5850,5850,5850,5850,0
|
|
20231207,182000,88702140,5850,5850,5850,5850,0
|
|
20231207,181900,88702140,5850,5850,5850,5850,0
|
|
20231207,181800,88702140,5850,5850,5850,5850,0
|
|
20231207,181700,88702140,5850,5850,5850,5850,0
|
|
20231207,181600,88702140,5850,5850,5850,5850,0
|
|
20231207,181500,88702140,5850,5850,5850,5850,0
|
|
20231207,181400,88702140,5850,5850,5850,5850,0
|
|
20231207,181300,88702140,5850,5850,5850,5850,0
|
|
20231207,181200,88702140,5850,5850,5850,5850,0
|
|
20231207,181100,88702140,5850,5850,5850,5850,0
|
|
20231207,181000,88702140,5850,5850,5850,5850,0
|
|
20231207,180900,88702140,5850,5850,5850,5850,0
|
|
20231207,180800,88702140,5850,5850,5850,5850,0
|
|
20231207,180700,88702140,5850,5850,5850,5850,0
|
|
20231207,180600,88702140,5850,5850,5850,5850,0
|
|
20231207,180500,88702140,5850,5850,5850,5850,0
|
|
20231207,180400,88702140,5850,5850,5850,5850,0
|
|
20231207,180300,88702140,5850,5850,5850,5850,0
|
|
20231207,180200,88702140,5850,5850,5850,5850,0
|
|
20231207,180100,88702140,5850,5850,5850,5850,0
|
|
20231207,180000,88702140,5850,5850,5850,5850,0
|
|
20231207,175900,88702140,5850,5850,5850,5850,0
|
|
20231207,175800,88702140,5850,5850,5850,5850,0
|
|
20231207,175700,88702140,5850,5850,5850,5850,0
|
|
20231207,175600,88702140,5850,5850,5850,5850,0
|
|
20231207,175500,88702140,5850,5850,5850,5850,0
|
|
20231207,175400,88702140,5850,5850,5850,5850,0
|
|
20231207,175300,88702140,5850,5850,5850,5850,0
|
|
20231207,175200,88702140,5850,5850,5850,5850,652
|
|
20231207,175100,88702140,5850,5850,5850,5850,0
|
|
20231207,175000,88702140,5850,5850,5850,5850,0
|
|
20231207,174900,88702140,5850,5850,5850,5850,0
|
|
20231207,174800,88702140,5850,5850,5850,5850,0
|
|
20231207,174700,88702140,5850,5850,5850,5850,0
|
|
20231207,174600,88702140,5850,5850,5850,5850,0
|
|
20231207,174500,88702140,5850,5850,5850,5850,0
|
|
20231207,174400,88702140,5850,5850,5850,5850,0
|
|
20231207,174300,88702140,5850,5850,5850,5850,0
|
|
20231207,174200,88702140,5850,5850,5850,5850,0
|
|
20231207,174100,88702140,5850,5850,5850,5850,0
|
|
20231207,174000,88702140,5850,5850,5850,5850,0
|
|
20231207,173900,88702140,5850,5850,5850,5850,0
|
|
20231207,173800,88702140,5850,5850,5850,5850,0
|
|
20231207,173700,88702140,5850,5850,5850,5850,0
|
|
20231207,173600,88702140,5850,5850,5850,5850,0
|
|
20231207,173500,88702140,5850,5850,5850,5850,0
|
|
20231207,173400,88702140,5850,5850,5850,5850,0
|
|
20231207,173300,88702140,5850,5850,5850,5850,0
|
|
20231207,173200,88702140,5850,5850,5850,5850,0
|
|
20231207,173100,88702140,5850,5850,5850,5850,0
|
|
20231207,173000,88702140,5850,5850,5850,5850,0
|
|
20231207,172900,88702140,5850,5850,5850,5850,0
|
|
20231207,172800,88702140,5850,5850,5850,5850,0
|
|
20231207,172700,88702140,5850,5850,5850,5850,0
|
|
20231207,172600,88702140,5850,5850,5850,5850,0
|
|
20231207,172500,88702140,5850,5850,5850,5850,0
|
|
20231207,172400,88702140,5850,5850,5850,5850,0
|
|
20231207,172300,88702140,5850,5850,5850,5850,0
|
|
20231207,172200,88702140,5850,5850,5850,5850,652
|
|
20231207,172100,88702140,5850,5850,5850,5850,0
|
|
20231207,172000,88702140,5850,5850,5850,5850,0
|
|
20231207,171900,88702140,5850,5850,5850,5850,0
|
|
20231207,171800,88702140,5850,5850,5850,5850,0
|
|
20231207,171700,88702140,5850,5850,5850,5850,0
|
|
20231207,171600,88702140,5850,5850,5850,5850,0
|
|
20231207,171500,88702140,5850,5850,5850,5850,0
|
|
20231207,171400,88702140,5850,5850,5850,5850,0
|
|
20231207,171300,88702140,5850,5850,5850,5850,0
|
|
20231207,171200,88702140,5850,5850,5850,5850,0
|
|
20231207,171100,88702140,5850,5850,5850,5850,0
|
|
20231207,171000,88702140,5850,5850,5850,5850,0
|
|
20231207,170900,88702140,5850,5850,5850,5850,0
|
|
20231207,170800,88702140,5850,5850,5850,5850,0
|
|
20231207,170700,88702140,5850,5850,5850,5850,0
|
|
20231207,170600,88702140,5850,5850,5850,5850,0
|
|
20231207,170500,88702140,5850,5850,5850,5850,0
|
|
20231207,170400,88702140,5850,5850,5850,5850,0
|
|
20231207,170300,88702140,5850,5850,5850,5850,0
|
|
20231207,170200,88702140,5850,5850,5850,5850,0
|
|
20231207,170100,88702140,5850,5850,5850,5850,0
|
|
20231207,170000,88702140,5850,5850,5850,5850,0
|
|
20231207,165900,88702140,5850,5850,5850,5850,0
|
|
20231207,165800,88702140,5850,5850,5850,5850,0
|
|
20231207,165700,88702140,5850,5850,5850,5850,0
|
|
20231207,165600,88702140,5850,5850,5850,5850,0
|
|
20231207,165500,88702140,5850,5850,5850,5850,0
|
|
20231207,165400,88702140,5850,5850,5850,5850,0
|
|
20231207,165300,88702140,5850,5850,5850,5850,0
|
|
20231207,165200,88702140,5850,5850,5850,5850,652
|
|
20231207,165100,88702140,5850,5850,5850,5850,0
|
|
20231207,165000,88702140,5850,5850,5850,5850,0
|
|
20231207,164900,88702140,5850,5850,5850,5850,0
|
|
20231207,164800,88702140,5850,5850,5850,5850,0
|
|
20231207,164700,88702140,5850,5850,5850,5850,0
|
|
20231207,164600,88702140,5850,5850,5850,5850,0
|
|
20231207,164500,88702140,5850,5850,5850,5850,0
|
|
20231207,164400,88702140,5850,5850,5850,5850,0
|
|
20231207,164300,88702140,5850,5850,5850,5850,0
|
|
20231207,164200,88702140,5850,5850,5850,5850,0
|
|
20231207,164100,88702140,5850,5850,5850,5850,0
|
|
20231207,164000,88702140,5850,5850,5850,5850,0
|
|
20231207,163900,88702140,5850,5850,5850,5850,0
|
|
20231207,163800,88702140,5850,5850,5850,5850,0
|
|
20231207,163700,88702140,5850,5850,5850,5850,0
|
|
20231207,163600,88702140,5850,5850,5850,5850,0
|
|
20231207,163500,88702140,5850,5850,5850,5850,0
|
|
20231207,163400,88702140,5850,5850,5850,5850,0
|
|
20231207,163300,88702140,5850,5850,5850,5850,0
|
|
20231207,163200,88702140,5850,5850,5850,5850,0
|
|
20231207,163100,88702140,5850,5850,5850,5850,0
|
|
20231207,163000,88702140,5850,5850,5850,5850,0
|
|
20231207,162900,88702140,5850,5850,5850,5850,0
|
|
20231207,162800,88702140,5850,5850,5850,5850,0
|
|
20231207,162700,88702140,5850,5850,5850,5850,0
|
|
20231207,162600,88702140,5850,5850,5850,5850,0
|
|
20231207,162500,88702140,5850,5850,5850,5850,0
|
|
20231207,162400,88702140,5850,5850,5850,5850,0
|
|
20231207,162300,88702140,5850,5850,5850,5850,0
|
|
20231207,162200,88702140,5850,5850,5850,5850,652
|
|
20231207,162100,88702140,5850,5850,5850,5850,0
|
|
20231207,162000,88702140,5850,5850,5850,5850,0
|
|
20231207,161900,88702140,5850,5850,5850,5850,0
|
|
20231207,161800,88702140,5850,5850,5850,5850,0
|
|
20231207,161700,88702140,5850,5850,5850,5850,0
|
|
20231207,161600,88702140,5850,5850,5850,5850,0
|
|
20231207,161500,88702140,5850,5850,5850,5850,0
|
|
20231207,161400,88702140,5850,5850,5850,5850,0
|
|
20231207,161300,88702140,5850,5850,5850,5850,0
|
|
20231207,161200,88702140,5850,5850,5850,5850,0
|
|
20231207,161100,88702140,5850,5850,5850,5850,0
|
|
20231207,161000,88702140,5850,5850,5850,5850,0
|
|
20231207,160900,88702140,5850,5850,5850,5850,0
|
|
20231207,160800,88702140,5850,5850,5850,5850,0
|
|
20231207,160700,88702140,5850,5850,5850,5850,0
|
|
20231207,160600,88702140,5850,5850,5850,5850,0
|
|
20231207,160500,88702140,5850,5850,5850,5850,0
|
|
20231207,160400,88702140,5850,5850,5850,5850,0
|
|
20231207,160300,88702140,5850,5850,5850,5850,0
|
|
20231207,160200,88702140,5850,5850,5850,5850,0
|
|
20231207,160100,88702140,5850,5850,5850,5850,0
|
|
20231207,160000,88702140,5850,5850,5850,5850,0
|
|
20231207,155900,88702140,5850,5850,5850,5850,0
|
|
20231207,155800,88702140,5850,5850,5850,5850,0
|
|
20231207,155700,88702140,5850,5850,5850,5850,0
|
|
20231207,155600,88702140,5850,5850,5850,5850,0
|
|
20231207,155500,88702140,5850,5850,5850,5850,0
|
|
20231207,155400,88702140,5850,5850,5850,5850,0
|
|
20231207,155300,88702140,5850,5850,5850,5850,0
|
|
20231207,155200,88702140,5850,5850,5850,5850,652
|
|
20231207,155100,88702140,5850,5850,5850,5850,0
|
|
20231207,155000,88702140,5850,5850,5850,5850,0
|
|
20231207,154900,88702140,5850,5850,5850,5850,0
|
|
20231207,154800,88702140,5850,5850,5850,5850,0
|
|
20231207,154700,88702140,5850,5850,5850,5850,0
|
|
20231207,154600,88702140,5850,5850,5850,5850,0
|
|
20231207,154500,88702140,5850,5850,5850,5850,0
|
|
20231207,154400,88702140,5850,5850,5850,5850,0
|
|
20231207,154300,88702140,5850,5850,5850,5850,0
|
|
20231207,154200,88702140,5850,5850,5850,5850,0
|
|
20231207,154100,88702140,5850,5850,5850,5850,0
|
|
20231207,154000,88702140,5850,5850,5850,5850,0
|
|
20231207,153900,88702140,5850,5850,5850,5850,0
|
|
20231207,153800,88702140,5850,5850,5850,5850,0
|
|
20231207,153700,88702140,5850,5850,5850,5850,0
|
|
20231207,153600,88702140,5850,5850,5850,5850,0
|
|
20231207,153500,88702140,5850,5850,5850,5850,0
|
|
20231207,153400,88702140,5850,5850,5850,5850,0
|
|
20231207,153300,88702140,5850,5850,5850,5850,0
|
|
20231207,153200,88702140,5850,5850,5850,5850,0
|
|
20231207,153100,88702140,5850,5850,5850,5850,0
|
|
20231207,153000,88702140,5850,5850,5850,5850,652
|
|
20231207,152900,84887940,5800,5800,5800,5800,0
|
|
20231207,152800,84887940,5800,5800,5800,5800,0
|
|
20231207,152700,84887940,5800,5800,5800,5800,0
|
|
20231207,152600,84887940,5800,5800,5800,5800,0
|
|
20231207,152500,84887940,5800,5800,5800,5800,0
|
|
20231207,152400,84887940,5800,5800,5800,5800,0
|
|
20231207,152300,84887940,5800,5800,5800,5800,0
|
|
20231207,152200,84887940,5800,5800,5800,5800,0
|
|
20231207,152100,84887940,5800,5800,5800,5800,0
|
|
20231207,152000,84887940,5800,5800,5800,5800,0
|
|
20231207,151900,84887940,5800,5810,5810,5800,270
|
|
20231207,151800,83319470,5850,5840,5850,5840,9
|
|
20231207,151700,83266830,5850,5850,5850,5850,0
|
|
20231207,151600,83266830,5850,5850,5850,5850,3
|
|
20231207,151500,83249280,5810,5810,5810,5810,0
|
|
20231207,151400,83249280,5810,5810,5810,5810,0
|
|
20231207,151300,83249280,5810,5810,5810,5810,0
|
|
20231207,151200,83249280,5810,5810,5810,5810,0
|
|
20231207,151100,83249280,5810,5810,5810,5810,200
|
|
20231207,151000,82087280,5810,5810,5810,5810,1
|
|
20231207,150900,82081470,5860,5860,5860,5860,0
|
|
20231207,150800,82081470,5860,5860,5860,5860,0
|
|
20231207,150700,82081470,5860,5860,5860,5860,0
|
|
20231207,150600,82081470,5860,5860,5860,5860,0
|
|
20231207,150500,82081470,5860,5860,5860,5860,0
|
|
20231207,150400,82081470,5860,5810,5860,5810,64
|
|
20231207,150300,81709430,5860,5860,5860,5860,0
|
|
20231207,150200,81709430,5860,5820,5860,5820,51
|
|
20231207,150100,81412570,5810,5810,5810,5810,0
|
|
20231207,150000,81412570,5810,5810,5810,5810,0
|
|
20231207,145900,81412570,5810,5810,5810,5810,230
|
|
20231207,145800,80076270,5810,5850,5850,5810,551
|
|
20231207,145700,76852960,5850,5850,5850,5850,11
|
|
20231207,145600,76788610,5850,5850,5850,5850,89
|
|
20231207,145500,76267960,5850,5850,5850,5850,0
|
|
20231207,145400,76267960,5850,5850,5850,5850,0
|
|
20231207,145300,76267960,5850,5850,5850,5850,0
|
|
20231207,145200,76267960,5850,5850,5850,5850,0
|
|
20231207,145100,76267960,5850,5850,5850,5850,0
|
|
20231207,145000,76267960,5850,5850,5850,5850,0
|
|
20231207,144900,76267960,5850,5850,5850,5850,0
|
|
20231207,144800,76267960,5850,5850,5850,5850,0
|
|
20231207,144700,76267960,5850,5850,5850,5850,0
|
|
20231207,144600,76267960,5850,5850,5850,5850,0
|
|
20231207,144500,76267960,5850,5850,5850,5850,0
|
|
20231207,144400,76267960,5850,5850,5850,5850,17
|
|
20231207,144300,76168510,5810,5810,5810,5810,31
|
|
20231207,144200,75988400,5810,5810,5810,5810,1
|
|
20231207,144100,75982590,5800,5800,5800,5800,40
|
|
20231207,144000,75750590,5800,5800,5800,5800,200
|
|
20231207,143900,74590590,5810,5810,5810,5810,0
|
|
20231207,143800,74590590,5810,5810,5810,5810,0
|
|
20231207,143700,74590590,5810,5810,5810,5810,0
|
|
20231207,143600,74590590,5810,5810,5810,5810,75
|
|
20231207,143500,74154840,5810,5810,5810,5810,48
|
|
20231207,143400,73875960,5830,5830,5830,5830,0
|
|
20231207,143300,73875960,5830,5830,5830,5830,0
|
|
20231207,143200,73875960,5830,5810,5830,5810,169
|
|
20231207,143100,72894050,5810,5810,5810,5810,0
|
|
20231207,143000,72894050,5810,5810,5810,5810,0
|
|
20231207,142900,72894050,5810,5810,5810,5810,0
|
|
20231207,142800,72894050,5810,5810,5810,5810,0
|
|
20231207,142700,72894050,5810,5810,5810,5810,0
|
|
20231207,142600,72894050,5810,5810,5810,5810,0
|
|
20231207,142500,72894050,5810,5810,5810,5810,0
|
|
20231207,142400,72894050,5810,5810,5810,5810,0
|
|
20231207,142300,72894050,5810,5820,5820,5810,140
|
|
20231207,142200,72080640,5830,5830,5830,5830,1
|
|
20231207,142100,72074810,5840,5840,5840,5840,9
|
|
20231207,142000,72022250,5840,5840,5840,5840,0
|
|
20231207,141900,72022250,5840,5840,5840,5840,1
|
|
20231207,141800,72016410,5820,5820,5820,5820,0
|
|
20231207,141700,72016410,5820,5820,5820,5820,0
|
|
20231207,141600,72016410,5820,5820,5820,5820,152
|
|
20231207,141500,71131770,5830,5830,5830,5830,0
|
|
20231207,141400,71131770,5830,5830,5830,5830,0
|
|
20231207,141300,71131770,5830,5830,5830,5830,162
|
|
20231207,141200,70187310,5850,5850,5850,5850,0
|
|
20231207,141100,70187310,5850,5850,5850,5850,0
|
|
20231207,141000,70187310,5850,5850,5850,5850,0
|
|
20231207,140900,70187310,5850,5850,5850,5850,0
|
|
20231207,140800,70187310,5850,5850,5850,5850,0
|
|
20231207,140700,70187310,5850,5850,5850,5850,0
|
|
20231207,140600,70187310,5850,5850,5850,5850,32
|
|
20231207,140500,70000110,5850,5850,5850,5850,0
|
|
20231207,140400,70000110,5850,5850,5850,5850,101
|
|
20231207,140300,69409260,5850,5850,5850,5850,1
|
|
20231207,140200,69403410,5860,5860,5860,5860,619
|
|
20231207,140100,65776070,5860,5860,5860,5860,0
|
|
20231207,140000,65776070,5860,5860,5860,5860,0
|
|
20231207,135900,65776070,5860,5860,5860,5860,0
|
|
20231207,135800,65776070,5860,5860,5860,5860,40
|
|
20231207,135700,65541670,5880,5880,5880,5880,0
|
|
20231207,135600,65541670,5880,5880,5880,5880,0
|
|
20231207,135500,65541670,5880,5880,5880,5880,0
|
|
20231207,135400,65541670,5880,5880,5880,5880,0
|
|
20231207,135300,65541670,5880,5880,5880,5880,0
|
|
20231207,135200,65541670,5880,5880,5880,5880,0
|
|
20231207,135100,65541670,5880,5880,5880,5880,0
|
|
20231207,135000,65541670,5880,5880,5880,5880,0
|
|
20231207,134900,65541670,5880,5880,5880,5880,0
|
|
20231207,134800,65541670,5880,5880,5880,5880,0
|
|
20231207,134700,65541670,5880,5880,5880,5880,0
|
|
20231207,134600,65541670,5880,5880,5880,5880,0
|
|
20231207,134500,65541670,5880,5880,5880,5880,0
|
|
20231207,134400,65541670,5880,5880,5880,5880,0
|
|
20231207,134300,65541670,5880,5880,5880,5880,1
|
|
20231207,134200,65535790,5880,5880,5880,5880,0
|
|
20231207,134100,65535790,5880,5880,5880,5880,0
|
|
20231207,134000,65535790,5880,5880,5880,5880,6
|
|
20231207,133900,65500510,5880,5880,5880,5880,16
|
|
20231207,133800,65406430,5880,5880,5880,5880,0
|
|
20231207,133700,65406430,5880,5850,5880,5850,1001
|
|
20231207,133600,59533340,5850,5850,5850,5850,65
|
|
20231207,133500,59153090,5850,5850,5850,5850,0
|
|
20231207,133400,59153090,5850,5850,5850,5850,0
|
|
20231207,133300,59153090,5850,5850,5850,5850,0
|
|
20231207,133200,59153090,5850,5850,5850,5850,0
|
|
20231207,133100,59153090,5850,5850,5850,5850,0
|
|
20231207,133000,59153090,5850,5850,5850,5850,0
|
|
20231207,132900,59153090,5850,5850,5850,5850,0
|
|
20231207,132800,59153090,5850,5850,5850,5850,1
|
|
20231207,132700,59147240,5850,5850,5850,5850,0
|
|
20231207,132600,59147240,5850,5850,5850,5850,0
|
|
20231207,132500,59147240,5850,5850,5850,5850,0
|
|
20231207,132400,59147240,5850,5850,5850,5850,9
|
|
20231207,132300,59094590,5850,5850,5850,5850,0
|
|
20231207,132200,59094590,5850,5850,5850,5850,0
|
|
20231207,132100,59094590,5850,5850,5850,5850,0
|
|
20231207,132000,59094590,5850,5850,5850,5850,0
|
|
20231207,131900,59094590,5850,5850,5850,5850,0
|
|
20231207,131800,59094590,5850,5850,5850,5850,1
|
|
20231207,131700,59088740,5850,5850,5850,5850,170
|
|
20231207,131600,58094240,5850,5850,5850,5850,0
|
|
20231207,131500,58094240,5850,5850,5850,5850,1
|
|
20231207,131400,58088390,5820,5820,5820,5820,0
|
|
20231207,131300,58088390,5820,5820,5820,5820,0
|
|
20231207,131200,58088390,5820,5820,5820,5820,0
|
|
20231207,131100,58088390,5820,5820,5820,5820,0
|
|
20231207,131000,58088390,5820,5820,5820,5820,1
|
|
20231207,130900,58082570,5850,5850,5850,5850,1
|
|
20231207,130800,58076720,5820,5820,5820,5820,2
|
|
20231207,130700,58065080,5820,5820,5820,5820,0
|
|
20231207,130600,58065080,5820,5820,5820,5820,0
|
|
20231207,130500,58065080,5820,5820,5820,5820,0
|
|
20231207,130400,58065080,5820,5820,5820,5820,0
|
|
20231207,130300,58065080,5820,5820,5820,5820,0
|
|
20231207,130200,58065080,5820,5830,5830,5820,511
|
|
20231207,130100,55091040,5830,5840,5840,5830,200
|
|
20231207,130000,53925020,5860,5860,5860,5860,0
|
|
20231207,125900,53925020,5860,5860,5860,5860,0
|
|
20231207,125800,53925020,5860,5860,5860,5860,0
|
|
20231207,125700,53925020,5860,5860,5860,5860,0
|
|
20231207,125600,53925020,5860,5860,5860,5860,0
|
|
20231207,125500,53925020,5860,5860,5860,5860,0
|
|
20231207,125400,53925020,5860,5860,5860,5860,48
|
|
20231207,125300,53643740,5860,5860,5860,5860,0
|
|
20231207,125200,53643740,5860,5860,5860,5860,0
|
|
20231207,125100,53643740,5860,5860,5860,5860,0
|
|
20231207,125000,53643740,5860,5860,5860,5860,1
|
|
20231207,124900,53637880,5860,5860,5860,5860,1
|
|
20231207,124800,53632020,5820,5820,5820,5820,0
|
|
20231207,124700,53632020,5820,5820,5820,5820,0
|
|
20231207,124600,53632020,5820,5820,5820,5820,0
|
|
20231207,124500,53632020,5820,5820,5820,5820,0
|
|
20231207,124400,53632020,5820,5860,5860,5820,4
|
|
20231207,124300,53608620,5860,5860,5860,5860,2
|
|
20231207,124200,53596900,5860,5860,5860,5860,0
|
|
20231207,124100,53596900,5860,5860,5860,5860,0
|
|
20231207,124000,53596900,5860,5860,5860,5860,0
|
|
20231207,123900,53596900,5860,5860,5860,5860,32
|
|
20231207,123800,53409380,5820,5820,5820,5820,0
|
|
20231207,123700,53409380,5820,5820,5820,5820,0
|
|
20231207,123600,53409380,5820,5820,5820,5820,0
|
|
20231207,123500,53409380,5820,5820,5820,5820,0
|
|
20231207,123400,53409380,5820,5820,5820,5820,92
|
|
20231207,123300,52873940,5820,5820,5820,5820,56
|
|
20231207,123200,52548020,5820,5820,5820,5820,0
|
|
20231207,123100,52548020,5820,5820,5820,5820,0
|
|
20231207,123000,52548020,5820,5820,5820,5820,10
|
|
20231207,122900,52489820,5860,5860,5860,5860,0
|
|
20231207,122800,52489820,5860,5860,5860,5860,0
|
|
20231207,122700,52489820,5860,5860,5860,5860,10
|
|
20231207,122600,52431220,5860,5860,5860,5860,0
|
|
20231207,122500,52431220,5860,5860,5860,5860,0
|
|
20231207,122400,52431220,5860,5860,5860,5860,0
|
|
20231207,122300,52431220,5860,5860,5860,5860,0
|
|
20231207,122200,52431220,5860,5860,5860,5860,0
|
|
20231207,122100,52431220,5860,5860,5860,5860,0
|
|
20231207,122000,52431220,5860,5860,5860,5860,2
|
|
20231207,121900,52419500,5820,5820,5820,5820,0
|
|
20231207,121800,52419500,5820,5820,5820,5820,0
|
|
20231207,121700,52419500,5820,5820,5820,5820,1
|
|
20231207,121600,52413680,5820,5820,5820,5820,0
|
|
20231207,121500,52413680,5820,5820,5820,5820,0
|
|
20231207,121400,52413680,5820,5850,5850,5820,12
|
|
20231207,121300,52343590,5860,5860,5860,5860,0
|
|
20231207,121200,52343590,5860,5860,5860,5860,18
|
|
20231207,121100,52238110,5860,5860,5860,5860,0
|
|
20231207,121000,52238110,5860,5860,5860,5860,0
|
|
20231207,120900,52238110,5860,5860,5860,5860,0
|
|
20231207,120800,52238110,5860,5860,5860,5860,0
|
|
20231207,120700,52238110,5860,5860,5860,5860,0
|
|
20231207,120600,52238110,5860,5860,5860,5860,0
|
|
20231207,120500,52238110,5860,5860,5860,5860,170
|
|
20231207,120400,51241910,5860,5860,5860,5860,0
|
|
20231207,120300,51241910,5860,5820,5860,5820,11
|
|
20231207,120200,51177850,5820,5820,5820,5820,0
|
|
20231207,120100,51177850,5820,5820,5820,5820,0
|
|
20231207,120000,51177850,5820,5820,5820,5820,0
|
|
20231207,115900,51177850,5820,5820,5820,5820,0
|
|
20231207,115800,51177850,5820,5820,5820,5820,0
|
|
20231207,115700,51177850,5820,5820,5820,5820,0
|
|
20231207,115600,51177850,5820,5820,5820,5820,0
|
|
20231207,115500,51177850,5820,5820,5820,5820,107
|
|
20231207,115400,50555110,5860,5860,5860,5860,0
|
|
20231207,115300,50555110,5860,5860,5860,5860,0
|
|
20231207,115200,50555110,5860,5860,5860,5860,0
|
|
20231207,115100,50555110,5860,5860,5860,5860,0
|
|
20231207,115000,50555110,5860,5860,5860,5860,0
|
|
20231207,114900,50555110,5860,5860,5860,5860,0
|
|
20231207,114800,50555110,5860,5860,5860,5860,0
|
|
20231207,114700,50555110,5860,5860,5860,5860,0
|
|
20231207,114600,50555110,5860,5860,5860,5860,0
|
|
20231207,114500,50555110,5860,5860,5860,5860,0
|
|
20231207,114400,50555110,5860,5860,5860,5860,0
|
|
20231207,114300,50555110,5860,5860,5860,5860,0
|
|
20231207,114200,50555110,5860,5860,5860,5860,0
|
|
20231207,114100,50555110,5860,5860,5860,5860,1
|
|
20231207,114000,50549250,5870,5870,5870,5870,0
|
|
20231207,113900,50549250,5870,5870,5870,5870,0
|
|
20231207,113800,50549250,5870,5870,5870,5870,17
|
|
20231207,113700,50449460,5870,5870,5870,5870,0
|
|
20231207,113600,50449460,5870,5870,5870,5870,0
|
|
20231207,113500,50449460,5870,5870,5870,5870,0
|
|
20231207,113400,50449460,5870,5860,5870,5860,32
|
|
20231207,113300,50261680,5820,5820,5820,5820,4
|
|
20231207,113200,50238400,5870,5870,5870,5870,0
|
|
20231207,113100,50238400,5870,5870,5870,5870,0
|
|
20231207,113000,50238400,5870,5870,5870,5870,10
|
|
20231207,112900,50179700,5870,5860,5870,5860,238
|
|
20231207,112800,48783900,5860,5860,5860,5860,0
|
|
20231207,112700,48783900,5860,5820,5860,5810,402
|
|
20231207,112600,46447860,5870,5870,5870,5870,0
|
|
20231207,112500,46447860,5870,5870,5870,5870,37
|
|
20231207,112400,46230670,5870,5870,5870,5870,0
|
|
20231207,112300,46230670,5870,5870,5870,5870,0
|
|
20231207,112200,46230670,5870,5870,5870,5870,0
|
|
20231207,112100,46230670,5870,5870,5870,5870,0
|
|
20231207,112000,46230670,5870,5870,5870,5870,0
|
|
20231207,111900,46230670,5870,5870,5870,5870,8
|
|
20231207,111800,46183710,5880,5880,5880,5880,0
|
|
20231207,111700,46183710,5880,5880,5880,5880,0
|
|
20231207,111600,46183710,5880,5880,5880,5880,0
|
|
20231207,111500,46183710,5880,5880,5880,5880,0
|
|
20231207,111400,46183710,5880,5880,5880,5880,0
|
|
20231207,111300,46183710,5880,5880,5880,5880,0
|
|
20231207,111200,46183710,5880,5880,5880,5880,0
|
|
20231207,111100,46183710,5880,5860,5880,5860,50
|
|
20231207,111000,45890330,5810,5870,5870,5810,43
|
|
20231207,110900,45640220,5820,5820,5820,5820,1
|
|
20231207,110800,45634400,5880,5880,5880,5880,0
|
|
20231207,110700,45634400,5880,5870,5880,5870,22
|
|
20231207,110600,45505160,5880,5880,5880,5880,0
|
|
20231207,110500,45505160,5880,5880,5880,5880,0
|
|
20231207,110400,45505160,5880,5870,5880,5870,65
|
|
20231207,110300,45123150,5870,5870,5870,5870,0
|
|
20231207,110200,45123150,5870,5870,5870,5870,0
|
|
20231207,110100,45123150,5870,5840,5870,5810,401
|
|
20231207,110000,42792980,5860,5860,5860,5860,0
|
|
20231207,105900,42792980,5860,5860,5860,5860,0
|
|
20231207,105800,42792980,5860,5860,5860,5860,0
|
|
20231207,105700,42792980,5860,5860,5860,5860,0
|
|
20231207,105600,42792980,5860,5860,5860,5860,1
|
|
20231207,105500,42787120,5870,5870,5870,5870,0
|
|
20231207,105400,42787120,5870,5870,5870,5870,0
|
|
20231207,105300,42787120,5870,5870,5870,5870,0
|
|
20231207,105200,42787120,5870,5870,5870,5870,0
|
|
20231207,105100,42787120,5870,5870,5870,5870,0
|
|
20231207,105000,42787120,5870,5870,5870,5870,0
|
|
20231207,104900,42787120,5870,5870,5870,5870,0
|
|
20231207,104800,42787120,5870,5870,5870,5870,0
|
|
20231207,104700,42787120,5870,5870,5870,5870,0
|
|
20231207,104600,42787120,5870,5870,5870,5870,0
|
|
20231207,104500,42787120,5870,5870,5870,5870,0
|
|
20231207,104400,42787120,5870,5860,5870,5860,22
|
|
20231207,104300,42658180,5860,5860,5860,5860,0
|
|
20231207,104200,42658180,5860,5860,5860,5860,7
|
|
20231207,104100,42617160,5860,5860,5860,5860,7
|
|
20231207,104000,42576140,5860,5860,5860,5860,7
|
|
20231207,103900,42535120,5860,5860,5860,5860,35
|
|
20231207,103800,42330020,5860,5860,5860,5860,0
|
|
20231207,103700,42330020,5860,5820,5870,5810,49
|
|
20231207,103600,42044850,5870,5870,5870,5870,2
|
|
20231207,103500,42033110,5860,5860,5860,5860,0
|
|
20231207,103400,42033110,5860,5860,5860,5860,85
|
|
20231207,103300,41535010,5860,5860,5860,5860,0
|
|
20231207,103200,41535010,5860,5860,5860,5860,0
|
|
20231207,103100,41535010,5860,5860,5860,5860,1
|
|
20231207,103000,41529150,5860,5860,5860,5860,0
|
|
20231207,102900,41529150,5860,5880,5880,5810,78
|
|
20231207,102800,41075210,5880,5880,5880,5880,0
|
|
20231207,102700,41075210,5880,5880,5880,5880,0
|
|
20231207,102600,41075210,5880,5880,5880,5880,0
|
|
20231207,102500,41075210,5880,5880,5880,5880,0
|
|
20231207,102400,41075210,5880,5880,5880,5880,0
|
|
20231207,102300,41075210,5880,5870,5880,5870,34
|
|
20231207,102200,40875580,5870,5870,5870,5870,0
|
|
20231207,102100,40875580,5870,5870,5870,5870,8
|
|
20231207,102000,40828620,5870,5870,5870,5870,0
|
|
20231207,101900,40828620,5870,5870,5870,5870,0
|
|
20231207,101800,40828620,5870,5870,5870,5870,1
|
|
20231207,101700,40822750,5830,5830,5830,5830,47
|
|
20231207,101600,40548740,5830,5870,5870,5830,4
|
|
20231207,101500,40525380,5870,5870,5870,5870,0
|
|
20231207,101400,40525380,5870,5850,5870,5830,51
|
|
20231207,101300,40227990,5830,5840,5870,5830,302
|
|
20231207,101200,38465860,5840,5870,5870,5840,327
|
|
20231207,101100,36552350,5870,5870,5870,5870,0
|
|
20231207,101000,36552350,5870,5870,5870,5870,2
|
|
20231207,100900,36540610,5850,5850,5850,5850,1
|
|
20231207,100800,36534760,5850,5850,5850,5850,1
|
|
20231207,100700,36528910,5870,5870,5870,5870,0
|
|
20231207,100600,36528910,5870,5870,5870,5870,1
|
|
20231207,100500,36523040,5870,5870,5870,5840,53
|
|
20231207,100400,36213420,5840,5840,5840,5840,0
|
|
20231207,100300,36213420,5840,5840,5840,5840,0
|
|
20231207,100200,36213420,5840,5840,5840,5840,0
|
|
20231207,100100,36213420,5840,5840,5840,5840,45
|
|
20231207,100000,35950620,5870,5870,5870,5870,1
|
|
20231207,095900,35944750,5870,5870,5870,5870,2
|
|
20231207,095800,35933010,5840,5870,5870,5840,179
|
|
20231207,095700,34886970,5870,5870,5870,5870,133
|
|
20231207,095600,34106260,5880,5880,5880,5880,0
|
|
20231207,095500,34106260,5880,5880,5880,5880,0
|
|
20231207,095400,34106260,5880,5880,5880,5880,0
|
|
20231207,095300,34106260,5880,5880,5880,5880,0
|
|
20231207,095200,34106260,5880,5880,5880,5880,0
|
|
20231207,095100,34106260,5880,5880,5880,5880,0
|
|
20231207,095000,34106260,5880,5880,5880,5880,125
|
|
20231207,094900,33371260,5880,5880,5880,5880,0
|
|
20231207,094800,33371260,5880,5880,5880,5880,0
|
|
20231207,094700,33371260,5880,5880,5880,5880,1
|
|
20231207,094600,33365380,5880,5860,5880,5860,5
|
|
20231207,094500,33336040,5860,5860,5860,5860,0
|
|
20231207,094400,33336040,5860,5860,5860,5860,1
|
|
20231207,094300,33330180,5860,5860,5860,5860,0
|
|
20231207,094200,33330180,5860,5860,5860,5860,21
|
|
20231207,094100,33207120,5860,5860,5860,5860,11
|
|
20231207,094000,33142660,5850,5850,5850,5850,1
|
|
20231207,093900,33136810,5860,5860,5860,5860,0
|
|
20231207,093800,33136810,5860,5860,5860,5860,1
|
|
20231207,093700,33130950,5860,5850,5860,5850,152
|
|
20231207,093600,32241520,5860,5860,5860,5860,0
|
|
20231207,093500,32241520,5860,5860,5860,5860,66
|
|
20231207,093400,31854760,5870,5890,5890,5870,264
|
|
20231207,093300,30304920,5890,5860,5890,5860,237
|
|
20231207,093200,28916040,5860,5860,5860,5860,10
|
|
20231207,093100,28857440,5860,5860,5860,5860,200
|
|
20231207,093000,27685440,5900,5900,5900,5900,0
|
|
20231207,092900,27685440,5900,5900,5900,5900,0
|
|
20231207,092800,27685440,5900,5900,5900,5900,0
|
|
20231207,092700,27685440,5900,5900,5900,5900,0
|
|
20231207,092600,27685440,5900,5900,5900,5900,0
|
|
20231207,092500,27685440,5900,5870,5900,5870,2
|
|
20231207,092400,27673670,5900,5900,5900,5900,0
|
|
20231207,092300,27673670,5900,5870,5900,5870,1460
|
|
20231207,092200,19100440,5870,5870,5870,5870,550
|
|
20231207,092100,15871940,5870,5870,5870,5870,43
|
|
20231207,092000,15619530,5870,5870,5870,5870,1
|
|
20231207,091900,15613660,5870,5870,5870,5870,18
|
|
20231207,091800,15508000,5870,5870,5870,5860,394
|
|
20231207,091700,13198240,5900,5900,5900,5900,10
|
|
20231207,091600,13139240,5900,5900,5900,5900,0
|
|
20231207,091500,13139240,5900,5900,5900,5900,3
|
|
20231207,091400,13121540,5900,5900,5900,5900,0
|
|
20231207,091300,13121540,5900,5900,5900,5900,0
|
|
20231207,091200,13121540,5900,5900,5900,5900,0
|
|
20231207,091100,13121540,5900,5900,5900,5900,16
|
|
20231207,091000,13027140,5900,5870,5900,5870,3
|
|
20231207,090900,13009500,5900,5900,5900,5900,10
|
|
20231207,090800,12950500,5900,5900,5900,5900,0
|
|
20231207,090700,12950500,5900,5900,5900,5900,0
|
|
20231207,090600,12950500,5900,5900,5900,5900,174
|
|
20231207,090500,11923900,5900,5900,5900,5900,1060
|
|
20231207,090400,5669900,5900,5900,5900,5900,161
|
|
20231207,090300,4720000,5900,5900,5900,5900,8
|
|
20231207,090200,4672800,5900,5900,5900,5900,0
|
|
20231207,090100,4672800,5900,5900,5900,5900,491
|
|
20231207,090000,1775900,5900,5900,5900,5900,253
|