588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184500,52560650,5690,5690,5690,5690,74
|
|
20231204,184400,52560650,5690,5690,5690,5690,0
|
|
20231204,184300,52560650,5690,5690,5690,5690,0
|
|
20231204,184200,52560650,5690,5690,5690,5690,0
|
|
20231204,184100,52560650,5690,5690,5690,5690,0
|
|
20231204,184000,52560650,5690,5690,5690,5690,0
|
|
20231204,183900,52560650,5690,5690,5690,5690,0
|
|
20231204,183800,52560650,5690,5690,5690,5690,0
|
|
20231204,183700,52560650,5690,5690,5690,5690,0
|
|
20231204,183600,52560650,5690,5690,5690,5690,0
|
|
20231204,183500,52560650,5690,5690,5690,5690,0
|
|
20231204,183400,52560650,5690,5690,5690,5690,0
|
|
20231204,183300,52560650,5690,5690,5690,5690,0
|
|
20231204,183200,52560650,5690,5690,5690,5690,0
|
|
20231204,183100,52560650,5690,5690,5690,5690,0
|
|
20231204,183000,52560650,5690,5690,5690,5690,0
|
|
20231204,182900,52560650,5690,5690,5690,5690,0
|
|
20231204,182800,52560650,5690,5690,5690,5690,0
|
|
20231204,182700,52560650,5690,5690,5690,5690,0
|
|
20231204,182600,52560650,5690,5690,5690,5690,0
|
|
20231204,182500,52560650,5690,5690,5690,5690,0
|
|
20231204,182400,52560650,5690,5690,5690,5690,0
|
|
20231204,182300,52560650,5690,5690,5690,5690,0
|
|
20231204,182200,52560650,5690,5690,5690,5690,0
|
|
20231204,182100,52560650,5690,5690,5690,5690,0
|
|
20231204,182000,52560650,5690,5690,5690,5690,0
|
|
20231204,181900,52560650,5690,5690,5690,5690,0
|
|
20231204,181800,52560650,5690,5690,5690,5690,0
|
|
20231204,181700,52560650,5690,5690,5690,5690,0
|
|
20231204,181600,52560650,5690,5690,5690,5690,0
|
|
20231204,181500,52560650,5690,5690,5690,5690,74
|
|
20231204,181400,52560650,5690,5690,5690,5690,0
|
|
20231204,181300,52560650,5690,5690,5690,5690,0
|
|
20231204,181200,52560650,5690,5690,5690,5690,0
|
|
20231204,181100,52560650,5690,5690,5690,5690,0
|
|
20231204,181000,52560650,5690,5690,5690,5690,0
|
|
20231204,180900,52560650,5690,5690,5690,5690,0
|
|
20231204,180800,52560650,5690,5690,5690,5690,0
|
|
20231204,180700,52560650,5690,5690,5690,5690,0
|
|
20231204,180600,52560650,5690,5690,5690,5690,0
|
|
20231204,180500,52560650,5690,5690,5690,5690,0
|
|
20231204,180400,52560650,5690,5690,5690,5690,0
|
|
20231204,180300,52560650,5690,5690,5690,5690,0
|
|
20231204,180200,52560650,5690,5690,5690,5690,0
|
|
20231204,180100,52560650,5690,5690,5690,5690,0
|
|
20231204,180000,52560650,5690,5690,5690,5690,0
|
|
20231204,175900,52560650,5690,5690,5690,5690,0
|
|
20231204,175800,52560650,5690,5690,5690,5690,0
|
|
20231204,175700,52560650,5690,5690,5690,5690,0
|
|
20231204,175600,52560650,5690,5690,5690,5690,0
|
|
20231204,175500,52560650,5690,5690,5690,5690,0
|
|
20231204,175400,52560650,5690,5690,5690,5690,0
|
|
20231204,175300,52560650,5690,5690,5690,5690,0
|
|
20231204,175200,52560650,5690,5690,5690,5690,0
|
|
20231204,175100,52560650,5690,5690,5690,5690,0
|
|
20231204,175000,52560650,5690,5690,5690,5690,0
|
|
20231204,174900,52560650,5690,5690,5690,5690,0
|
|
20231204,174800,52560650,5690,5690,5690,5690,0
|
|
20231204,174700,52560650,5690,5690,5690,5690,0
|
|
20231204,174600,52560650,5690,5690,5690,5690,0
|
|
20231204,174500,52560650,5690,5690,5690,5690,74
|
|
20231204,174400,52560650,5690,5690,5690,5690,0
|
|
20231204,174300,52560650,5690,5690,5690,5690,0
|
|
20231204,174200,52560650,5690,5690,5690,5690,0
|
|
20231204,174100,52560650,5690,5690,5690,5690,0
|
|
20231204,174000,52560650,5690,5690,5690,5690,0
|
|
20231204,173900,52560650,5690,5690,5690,5690,0
|
|
20231204,173800,52560650,5690,5690,5690,5690,0
|
|
20231204,173700,52560650,5690,5690,5690,5690,0
|
|
20231204,173600,52560650,5690,5690,5690,5690,0
|
|
20231204,173500,52560650,5690,5690,5690,5690,0
|
|
20231204,173400,52560650,5690,5690,5690,5690,0
|
|
20231204,173300,52560650,5690,5690,5690,5690,0
|
|
20231204,173200,52560650,5690,5690,5690,5690,0
|
|
20231204,173100,52560650,5690,5690,5690,5690,0
|
|
20231204,173000,52560650,5690,5690,5690,5690,0
|
|
20231204,172900,52560650,5690,5690,5690,5690,0
|
|
20231204,172800,52560650,5690,5690,5690,5690,0
|
|
20231204,172700,52560650,5690,5690,5690,5690,0
|
|
20231204,172600,52560650,5690,5690,5690,5690,0
|
|
20231204,172500,52560650,5690,5690,5690,5690,0
|
|
20231204,172400,52560650,5690,5690,5690,5690,0
|
|
20231204,172300,52560650,5690,5690,5690,5690,0
|
|
20231204,172200,52560650,5690,5690,5690,5690,0
|
|
20231204,172100,52560650,5690,5690,5690,5690,0
|
|
20231204,172000,52560650,5690,5690,5690,5690,0
|
|
20231204,171900,52560650,5690,5690,5690,5690,0
|
|
20231204,171800,52560650,5690,5690,5690,5690,0
|
|
20231204,171700,52560650,5690,5690,5690,5690,0
|
|
20231204,171600,52560650,5690,5690,5690,5690,0
|
|
20231204,171500,52560650,5690,5690,5690,5690,74
|
|
20231204,171400,52560650,5690,5690,5690,5690,0
|
|
20231204,171300,52560650,5690,5690,5690,5690,0
|
|
20231204,171200,52560650,5690,5690,5690,5690,0
|
|
20231204,171100,52560650,5690,5690,5690,5690,0
|
|
20231204,171000,52560650,5690,5690,5690,5690,0
|
|
20231204,170900,52560650,5690,5690,5690,5690,0
|
|
20231204,170800,52560650,5690,5690,5690,5690,0
|
|
20231204,170700,52560650,5690,5690,5690,5690,0
|
|
20231204,170600,52560650,5690,5690,5690,5690,0
|
|
20231204,170500,52560650,5690,5690,5690,5690,0
|
|
20231204,170400,52560650,5690,5690,5690,5690,0
|
|
20231204,170300,52560650,5690,5690,5690,5690,0
|
|
20231204,170200,52560650,5690,5690,5690,5690,0
|
|
20231204,170100,52560650,5690,5690,5690,5690,0
|
|
20231204,170000,52560650,5690,5690,5690,5690,0
|
|
20231204,165900,52560650,5690,5690,5690,5690,0
|
|
20231204,165800,52560650,5690,5690,5690,5690,0
|
|
20231204,165700,52560650,5690,5690,5690,5690,0
|
|
20231204,165600,52560650,5690,5690,5690,5690,0
|
|
20231204,165500,52560650,5690,5690,5690,5690,0
|
|
20231204,165400,52560650,5690,5690,5690,5690,0
|
|
20231204,165300,52560650,5690,5690,5690,5690,0
|
|
20231204,165200,52560650,5690,5690,5690,5690,0
|
|
20231204,165100,52560650,5690,5690,5690,5690,0
|
|
20231204,165000,52560650,5690,5690,5690,5690,0
|
|
20231204,164900,52560650,5690,5690,5690,5690,0
|
|
20231204,164800,52560650,5690,5690,5690,5690,0
|
|
20231204,164700,52560650,5690,5690,5690,5690,0
|
|
20231204,164600,52560650,5690,5690,5690,5690,0
|
|
20231204,164500,52560650,5690,5690,5690,5690,74
|
|
20231204,164400,52560650,5690,5690,5690,5690,0
|
|
20231204,164300,52560650,5690,5690,5690,5690,0
|
|
20231204,164200,52560650,5690,5690,5690,5690,0
|
|
20231204,164100,52560650,5690,5690,5690,5690,0
|
|
20231204,164000,52560650,5690,5690,5690,5690,0
|
|
20231204,163900,52560650,5690,5690,5690,5690,0
|
|
20231204,163800,52560650,5690,5690,5690,5690,0
|
|
20231204,163700,52560650,5690,5690,5690,5690,0
|
|
20231204,163600,52560650,5690,5690,5690,5690,0
|
|
20231204,163500,52560650,5690,5690,5690,5690,0
|
|
20231204,163400,52560650,5690,5690,5690,5690,0
|
|
20231204,163300,52560650,5690,5690,5690,5690,0
|
|
20231204,163200,52560650,5690,5690,5690,5690,0
|
|
20231204,163100,52560650,5690,5690,5690,5690,0
|
|
20231204,163000,52560650,5690,5690,5690,5690,0
|
|
20231204,162900,52560650,5690,5690,5690,5690,0
|
|
20231204,162800,52560650,5690,5690,5690,5690,0
|
|
20231204,162700,52560650,5690,5690,5690,5690,0
|
|
20231204,162600,52560650,5690,5690,5690,5690,0
|
|
20231204,162500,52560650,5690,5690,5690,5690,0
|
|
20231204,162400,52560650,5690,5690,5690,5690,0
|
|
20231204,162300,52560650,5690,5690,5690,5690,0
|
|
20231204,162200,52560650,5690,5690,5690,5690,0
|
|
20231204,162100,52560650,5690,5690,5690,5690,0
|
|
20231204,162000,52560650,5690,5690,5690,5690,0
|
|
20231204,161900,52560650,5690,5690,5690,5690,0
|
|
20231204,161800,52560650,5690,5690,5690,5690,0
|
|
20231204,161700,52560650,5690,5690,5690,5690,0
|
|
20231204,161600,52560650,5690,5690,5690,5690,0
|
|
20231204,161500,52560650,5690,5690,5690,5690,74
|
|
20231204,161400,52560650,5690,5690,5690,5690,0
|
|
20231204,161300,52560650,5690,5690,5690,5690,0
|
|
20231204,161200,52560650,5690,5690,5690,5690,0
|
|
20231204,161100,52560650,5690,5690,5690,5690,0
|
|
20231204,161000,52560650,5690,5690,5690,5690,0
|
|
20231204,160900,52560650,5690,5690,5690,5690,0
|
|
20231204,160800,52560650,5690,5690,5690,5690,0
|
|
20231204,160700,52560650,5690,5690,5690,5690,0
|
|
20231204,160600,52560650,5690,5690,5690,5690,0
|
|
20231204,160500,52560650,5690,5690,5690,5690,0
|
|
20231204,160400,52560650,5690,5690,5690,5690,0
|
|
20231204,160300,52560650,5690,5690,5690,5690,0
|
|
20231204,160200,52560650,5690,5690,5690,5690,0
|
|
20231204,160100,52560650,5690,5690,5690,5690,0
|
|
20231204,160000,52560650,5690,5690,5690,5690,0
|
|
20231204,155900,52560650,5690,5690,5690,5690,0
|
|
20231204,155800,52560650,5690,5690,5690,5690,0
|
|
20231204,155700,52560650,5690,5690,5690,5690,0
|
|
20231204,155600,52560650,5690,5690,5690,5690,0
|
|
20231204,155500,52560650,5690,5690,5690,5690,0
|
|
20231204,155400,52560650,5690,5690,5690,5690,0
|
|
20231204,155300,52560650,5690,5690,5690,5690,0
|
|
20231204,155200,52560650,5690,5690,5690,5690,0
|
|
20231204,155100,52560650,5690,5690,5690,5690,0
|
|
20231204,155000,52560650,5690,5690,5690,5690,0
|
|
20231204,154900,52560650,5690,5690,5690,5690,0
|
|
20231204,154800,52560650,5690,5690,5690,5690,0
|
|
20231204,154700,52560650,5690,5690,5690,5690,0
|
|
20231204,154600,52560650,5690,5690,5690,5690,0
|
|
20231204,154500,52560650,5690,5690,5690,5690,74
|
|
20231204,154400,52560650,5690,5690,5690,5690,0
|
|
20231204,154300,52560650,5690,5690,5690,5690,0
|
|
20231204,154200,52560650,5690,5690,5690,5690,0
|
|
20231204,154100,52560650,5690,5690,5690,5690,0
|
|
20231204,154000,52560650,5690,5690,5690,5690,0
|
|
20231204,153900,52560650,5690,5690,5690,5690,0
|
|
20231204,153800,52560650,5690,5690,5690,5690,0
|
|
20231204,153700,52560650,5690,5690,5690,5690,0
|
|
20231204,153600,52560650,5690,5690,5690,5690,0
|
|
20231204,153500,52560650,5690,5690,5690,5690,0
|
|
20231204,153400,52560650,5690,5690,5690,5690,0
|
|
20231204,153300,52560650,5690,5690,5690,5690,0
|
|
20231204,153200,52560650,5690,5690,5690,5690,0
|
|
20231204,153100,52560650,5690,5690,5690,5690,0
|
|
20231204,153000,52560650,5690,5690,5690,5690,74
|
|
20231204,152900,52139590,5660,5660,5660,5660,0
|
|
20231204,152800,52139590,5660,5660,5660,5660,0
|
|
20231204,152700,52139590,5660,5660,5660,5660,0
|
|
20231204,152600,52139590,5660,5660,5660,5660,0
|
|
20231204,152500,52139590,5660,5660,5660,5660,0
|
|
20231204,152400,52139590,5660,5660,5660,5660,0
|
|
20231204,152300,52139590,5660,5660,5660,5660,0
|
|
20231204,152200,52139590,5660,5660,5660,5660,0
|
|
20231204,152100,52139590,5660,5660,5660,5660,0
|
|
20231204,152000,52139590,5660,5660,5660,5660,0
|
|
20231204,151900,52139590,5660,5660,5660,5660,21
|
|
20231204,151800,52020730,5660,5660,5660,5660,1
|
|
20231204,151700,52015070,5640,5640,5640,5640,0
|
|
20231204,151600,52015070,5640,5640,5640,5630,181
|
|
20231204,151500,50994540,5650,5650,5660,5650,6
|
|
20231204,151400,50960620,5660,5640,5660,5640,170
|
|
20231204,151300,49999220,5640,5640,5640,5640,0
|
|
20231204,151200,49999220,5640,5640,5640,5640,0
|
|
20231204,151100,49999220,5640,5650,5650,5640,67
|
|
20231204,151000,49621330,5640,5650,5650,5640,262
|
|
20231204,150900,48141160,5660,5680,5680,5660,189
|
|
20231204,150800,47071360,5660,5660,5660,5660,0
|
|
20231204,150700,47071360,5660,5660,5660,5660,250
|
|
20231204,150600,45656360,5660,5660,5660,5660,0
|
|
20231204,150500,45656360,5660,5680,5680,5660,500
|
|
20231204,150400,42824490,5680,5680,5680,5680,0
|
|
20231204,150300,42824490,5680,5680,5680,5680,0
|
|
20231204,150200,42824490,5680,5680,5680,5680,0
|
|
20231204,150100,42824490,5680,5690,5690,5680,510
|
|
20231204,150000,39927590,5690,5690,5690,5690,0
|
|
20231204,145900,39927590,5690,5690,5690,5690,26
|
|
20231204,145800,39779650,5700,5700,5700,5700,3
|
|
20231204,145700,39762550,5690,5690,5690,5690,0
|
|
20231204,145600,39762550,5690,5690,5690,5690,0
|
|
20231204,145500,39762550,5690,5690,5690,5690,0
|
|
20231204,145400,39762550,5690,5690,5690,5690,0
|
|
20231204,145300,39762550,5690,5690,5690,5690,2
|
|
20231204,145200,39751170,5670,5670,5670,5670,0
|
|
20231204,145100,39751170,5670,5670,5670,5670,0
|
|
20231204,145000,39751170,5670,5670,5670,5670,200
|
|
20231204,144900,38617170,5680,5680,5680,5680,0
|
|
20231204,144800,38617170,5680,5680,5680,5680,0
|
|
20231204,144700,38617170,5680,5680,5680,5680,0
|
|
20231204,144600,38617170,5680,5680,5680,5680,0
|
|
20231204,144500,38617170,5680,5680,5680,5670,247
|
|
20231204,144400,37216610,5680,5690,5690,5680,338
|
|
20231204,144300,35295020,5690,5690,5690,5690,0
|
|
20231204,144200,35295020,5690,5690,5690,5690,0
|
|
20231204,144100,35295020,5690,5690,5690,5690,0
|
|
20231204,144000,35295020,5690,5690,5690,5690,120
|
|
20231204,143900,34612220,5690,5690,5690,5690,0
|
|
20231204,143800,34612220,5690,5690,5690,5690,1
|
|
20231204,143700,34606530,5690,5690,5690,5690,195
|
|
20231204,143600,33496980,5700,5700,5700,5700,0
|
|
20231204,143500,33496980,5700,5700,5700,5700,0
|
|
20231204,143400,33496980,5700,5700,5700,5700,0
|
|
20231204,143300,33496980,5700,5700,5700,5700,0
|
|
20231204,143200,33496980,5700,5700,5700,5700,0
|
|
20231204,143100,33496980,5700,5700,5700,5700,0
|
|
20231204,143000,33496980,5700,5730,5730,5700,415
|
|
20231204,142900,31131210,5730,5730,5730,5730,0
|
|
20231204,142800,31131210,5730,5730,5730,5730,0
|
|
20231204,142700,31131210,5730,5730,5730,5730,0
|
|
20231204,142600,31131210,5730,5730,5730,5730,0
|
|
20231204,142500,31131210,5730,5730,5730,5730,0
|
|
20231204,142400,31131210,5730,5730,5730,5730,0
|
|
20231204,142300,31131210,5730,5730,5730,5730,0
|
|
20231204,142200,31131210,5730,5730,5730,5730,0
|
|
20231204,142100,31131210,5730,5730,5730,5730,0
|
|
20231204,142000,31131210,5730,5730,5730,5730,0
|
|
20231204,141900,31131210,5730,5730,5730,5730,1
|
|
20231204,141800,31125480,5710,5710,5710,5710,0
|
|
20231204,141700,31125480,5710,5710,5710,5710,56
|
|
20231204,141600,30805720,5710,5710,5710,5710,0
|
|
20231204,141500,30805720,5710,5710,5710,5710,44
|
|
20231204,141400,30554480,5710,5710,5710,5710,0
|
|
20231204,141300,30554480,5710,5710,5710,5710,0
|
|
20231204,141200,30554480,5710,5710,5710,5710,0
|
|
20231204,141100,30554480,5710,5710,5710,5710,0
|
|
20231204,141000,30554480,5710,5710,5710,5710,0
|
|
20231204,140900,30554480,5710,5710,5710,5710,0
|
|
20231204,140800,30554480,5710,5710,5710,5710,0
|
|
20231204,140700,30554480,5710,5710,5710,5710,0
|
|
20231204,140600,30554480,5710,5710,5710,5710,0
|
|
20231204,140500,30554480,5710,5710,5710,5710,0
|
|
20231204,140400,30554480,5710,5710,5710,5710,0
|
|
20231204,140300,30554480,5710,5710,5710,5710,0
|
|
20231204,140200,30554480,5710,5710,5710,5710,0
|
|
20231204,140100,30554480,5710,5710,5710,5710,0
|
|
20231204,140000,30554480,5710,5710,5710,5710,0
|
|
20231204,135900,30554480,5710,5710,5710,5710,0
|
|
20231204,135800,30554480,5710,5710,5710,5710,0
|
|
20231204,135700,30554480,5710,5710,5710,5710,0
|
|
20231204,135600,30554480,5710,5710,5710,5710,0
|
|
20231204,135500,30554480,5710,5710,5710,5710,0
|
|
20231204,135400,30554480,5710,5710,5710,5710,20
|
|
20231204,135300,30440280,5700,5700,5700,5700,0
|
|
20231204,135200,30440280,5700,5700,5700,5700,0
|
|
20231204,135100,30440280,5700,5700,5700,5700,0
|
|
20231204,135000,30440280,5700,5700,5700,5700,0
|
|
20231204,134900,30440280,5700,5700,5700,5700,0
|
|
20231204,134800,30440280,5700,5700,5700,5700,0
|
|
20231204,134700,30440280,5700,5700,5700,5700,0
|
|
20231204,134600,30440280,5700,5700,5700,5700,0
|
|
20231204,134500,30440280,5700,5700,5700,5700,0
|
|
20231204,134400,30440280,5700,5700,5700,5700,0
|
|
20231204,134300,30440280,5700,5700,5700,5700,0
|
|
20231204,134200,30440280,5700,5710,5710,5700,180
|
|
20231204,134100,29413880,5720,5720,5720,5720,0
|
|
20231204,134000,29413880,5720,5720,5720,5720,0
|
|
20231204,133900,29413880,5720,5720,5720,5720,0
|
|
20231204,133800,29413880,5720,5720,5720,5720,0
|
|
20231204,133700,29413880,5720,5720,5720,5720,0
|
|
20231204,133600,29413880,5720,5720,5720,5720,0
|
|
20231204,133500,29413880,5720,5720,5720,5720,0
|
|
20231204,133400,29413880,5720,5720,5720,5720,0
|
|
20231204,133300,29413880,5720,5720,5720,5720,0
|
|
20231204,133200,29413880,5720,5720,5720,5720,0
|
|
20231204,133100,29413880,5720,5720,5720,5720,0
|
|
20231204,133000,29413880,5720,5720,5720,5720,0
|
|
20231204,132900,29413880,5720,5720,5720,5720,0
|
|
20231204,132800,29413880,5720,5720,5720,5720,0
|
|
20231204,132700,29413880,5720,5720,5720,5720,0
|
|
20231204,132600,29413880,5720,5720,5720,5720,0
|
|
20231204,132500,29413880,5720,5720,5720,5720,0
|
|
20231204,132400,29413880,5720,5720,5720,5720,0
|
|
20231204,132300,29413880,5720,5720,5720,5720,0
|
|
20231204,132200,29413880,5720,5720,5720,5720,0
|
|
20231204,132100,29413880,5720,5720,5720,5720,0
|
|
20231204,132000,29413880,5720,5720,5720,5720,0
|
|
20231204,131900,29413880,5720,5720,5720,5720,0
|
|
20231204,131800,29413880,5720,5720,5720,5720,0
|
|
20231204,131700,29413880,5720,5720,5720,5720,0
|
|
20231204,131600,29413880,5720,5720,5720,5720,0
|
|
20231204,131500,29413880,5720,5720,5720,5720,0
|
|
20231204,131400,29413880,5720,5720,5720,5720,0
|
|
20231204,131300,29413880,5720,5720,5720,5720,0
|
|
20231204,131200,29413880,5720,5720,5720,5720,0
|
|
20231204,131100,29413880,5720,5720,5720,5720,0
|
|
20231204,131000,29413880,5720,5720,5720,5720,0
|
|
20231204,130900,29413880,5720,5720,5720,5720,0
|
|
20231204,130800,29413880,5720,5720,5720,5720,0
|
|
20231204,130700,29413880,5720,5720,5720,5720,13
|
|
20231204,130600,29339520,5720,5720,5720,5720,0
|
|
20231204,130500,29339520,5720,5720,5720,5720,0
|
|
20231204,130400,29339520,5720,5720,5720,5720,0
|
|
20231204,130300,29339520,5720,5720,5720,5720,0
|
|
20231204,130200,29339520,5720,5720,5720,5720,0
|
|
20231204,130100,29339520,5720,5720,5720,5720,0
|
|
20231204,130000,29339520,5720,5720,5720,5720,0
|
|
20231204,125900,29339520,5720,5720,5720,5720,0
|
|
20231204,125800,29339520,5720,5720,5720,5720,0
|
|
20231204,125700,29339520,5720,5720,5720,5720,0
|
|
20231204,125600,29339520,5720,5720,5720,5720,0
|
|
20231204,125500,29339520,5720,5720,5720,5720,0
|
|
20231204,125400,29339520,5720,5720,5720,5720,0
|
|
20231204,125300,29339520,5720,5720,5720,5720,0
|
|
20231204,125200,29339520,5720,5720,5720,5720,0
|
|
20231204,125100,29339520,5720,5720,5720,5720,0
|
|
20231204,125000,29339520,5720,5720,5720,5720,1
|
|
20231204,124900,29333800,5730,5730,5730,5730,0
|
|
20231204,124800,29333800,5730,5730,5730,5730,0
|
|
20231204,124700,29333800,5730,5730,5730,5730,0
|
|
20231204,124600,29333800,5730,5730,5730,5730,0
|
|
20231204,124500,29333800,5730,5730,5730,5730,0
|
|
20231204,124400,29333800,5730,5730,5730,5730,0
|
|
20231204,124300,29333800,5730,5730,5730,5730,0
|
|
20231204,124200,29333800,5730,5730,5730,5730,0
|
|
20231204,124100,29333800,5730,5720,5730,5720,100
|
|
20231204,124000,28761010,5720,5720,5720,5720,0
|
|
20231204,123900,28761010,5720,5720,5720,5720,0
|
|
20231204,123800,28761010,5720,5720,5720,5720,0
|
|
20231204,123700,28761010,5720,5720,5720,5720,0
|
|
20231204,123600,28761010,5720,5720,5720,5720,0
|
|
20231204,123500,28761010,5720,5720,5720,5720,0
|
|
20231204,123400,28761010,5720,5720,5720,5720,0
|
|
20231204,123300,28761010,5720,5720,5720,5720,0
|
|
20231204,123200,28761010,5720,5720,5720,5720,0
|
|
20231204,123100,28761010,5720,5720,5720,5720,0
|
|
20231204,123000,28761010,5720,5720,5720,5720,0
|
|
20231204,122900,28761010,5720,5720,5720,5720,0
|
|
20231204,122800,28761010,5720,5720,5720,5720,0
|
|
20231204,122700,28761010,5720,5720,5720,5720,0
|
|
20231204,122600,28761010,5720,5720,5720,5720,0
|
|
20231204,122500,28761010,5720,5720,5720,5720,0
|
|
20231204,122400,28761010,5720,5720,5720,5720,0
|
|
20231204,122300,28761010,5720,5720,5720,5720,1
|
|
20231204,122200,28755290,5730,5730,5730,5730,0
|
|
20231204,122100,28755290,5730,5730,5730,5730,0
|
|
20231204,122000,28755290,5730,5730,5730,5730,0
|
|
20231204,121900,28755290,5730,5730,5730,5730,0
|
|
20231204,121800,28755290,5730,5730,5730,5730,0
|
|
20231204,121700,28755290,5730,5730,5730,5730,0
|
|
20231204,121600,28755290,5730,5730,5730,5730,0
|
|
20231204,121500,28755290,5730,5730,5730,5730,0
|
|
20231204,121400,28755290,5730,5730,5730,5730,0
|
|
20231204,121300,28755290,5730,5720,5730,5720,506
|
|
20231204,121200,25860250,5720,5720,5720,5720,0
|
|
20231204,121100,25860250,5720,5720,5720,5720,0
|
|
20231204,121000,25860250,5720,5720,5720,5720,0
|
|
20231204,120900,25860250,5720,5720,5720,5720,3
|
|
20231204,120800,25843090,5710,5710,5710,5710,0
|
|
20231204,120700,25843090,5710,5710,5710,5710,0
|
|
20231204,120600,25843090,5710,5710,5710,5710,0
|
|
20231204,120500,25843090,5710,5710,5710,5710,0
|
|
20231204,120400,25843090,5710,5710,5710,5710,0
|
|
20231204,120300,25843090,5710,5710,5710,5710,0
|
|
20231204,120200,25843090,5710,5710,5710,5710,0
|
|
20231204,120100,25843090,5710,5710,5710,5710,0
|
|
20231204,120000,25843090,5710,5710,5710,5710,0
|
|
20231204,115900,25843090,5710,5710,5710,5710,0
|
|
20231204,115800,25843090,5710,5710,5710,5710,0
|
|
20231204,115700,25843090,5710,5710,5710,5710,0
|
|
20231204,115600,25843090,5710,5710,5710,5710,10
|
|
20231204,115500,25785990,5710,5710,5710,5710,0
|
|
20231204,115400,25785990,5710,5710,5710,5710,0
|
|
20231204,115300,25785990,5710,5710,5710,5710,0
|
|
20231204,115200,25785990,5710,5710,5710,5710,0
|
|
20231204,115100,25785990,5710,5710,5710,5710,0
|
|
20231204,115000,25785990,5710,5710,5710,5710,0
|
|
20231204,114900,25785990,5710,5710,5710,5710,0
|
|
20231204,114800,25785990,5710,5710,5710,5710,0
|
|
20231204,114700,25785990,5710,5710,5710,5710,0
|
|
20231204,114600,25785990,5710,5710,5710,5710,0
|
|
20231204,114500,25785990,5710,5710,5710,5710,0
|
|
20231204,114400,25785990,5710,5710,5710,5710,0
|
|
20231204,114300,25785990,5710,5710,5710,5710,0
|
|
20231204,114200,25785990,5710,5710,5710,5710,0
|
|
20231204,114100,25785990,5710,5710,5710,5710,0
|
|
20231204,114000,25785990,5710,5710,5710,5710,0
|
|
20231204,113900,25785990,5710,5710,5710,5710,0
|
|
20231204,113800,25785990,5710,5710,5710,5710,0
|
|
20231204,113700,25785990,5710,5710,5710,5710,0
|
|
20231204,113600,25785990,5710,5710,5710,5710,0
|
|
20231204,113500,25785990,5710,5710,5710,5710,0
|
|
20231204,113400,25785990,5710,5710,5710,5710,5
|
|
20231204,113300,25757440,5710,5710,5710,5710,0
|
|
20231204,113200,25757440,5710,5710,5710,5710,0
|
|
20231204,113100,25757440,5710,5710,5710,5710,0
|
|
20231204,113000,25757440,5710,5710,5710,5710,0
|
|
20231204,112900,25757440,5710,5710,5710,5710,0
|
|
20231204,112800,25757440,5710,5710,5710,5710,0
|
|
20231204,112700,25757440,5710,5710,5710,5710,0
|
|
20231204,112600,25757440,5710,5710,5710,5710,0
|
|
20231204,112500,25757440,5710,5710,5710,5710,0
|
|
20231204,112400,25757440,5710,5710,5710,5710,0
|
|
20231204,112300,25757440,5710,5710,5710,5710,0
|
|
20231204,112200,25757440,5710,5710,5710,5710,0
|
|
20231204,112100,25757440,5710,5710,5710,5710,0
|
|
20231204,112000,25757440,5710,5710,5710,5710,0
|
|
20231204,111900,25757440,5710,5710,5710,5710,0
|
|
20231204,111800,25757440,5710,5710,5710,5710,0
|
|
20231204,111700,25757440,5710,5710,5710,5710,0
|
|
20231204,111600,25757440,5710,5710,5710,5710,0
|
|
20231204,111500,25757440,5710,5710,5710,5710,0
|
|
20231204,111400,25757440,5710,5710,5710,5710,0
|
|
20231204,111300,25757440,5710,5710,5710,5710,0
|
|
20231204,111200,25757440,5710,5710,5710,5710,0
|
|
20231204,111100,25757440,5710,5710,5710,5710,1
|
|
20231204,111000,25751730,5710,5710,5710,5710,0
|
|
20231204,110900,25751730,5710,5710,5710,5710,0
|
|
20231204,110800,25751730,5710,5710,5710,5710,0
|
|
20231204,110700,25751730,5710,5710,5710,5710,0
|
|
20231204,110600,25751730,5710,5710,5710,5710,0
|
|
20231204,110500,25751730,5710,5710,5710,5710,0
|
|
20231204,110400,25751730,5710,5710,5710,5710,0
|
|
20231204,110300,25751730,5710,5710,5710,5710,0
|
|
20231204,110200,25751730,5710,5710,5710,5710,0
|
|
20231204,110100,25751730,5710,5710,5710,5710,0
|
|
20231204,110000,25751730,5710,5710,5710,5710,0
|
|
20231204,105900,25751730,5710,5710,5710,5710,0
|
|
20231204,105800,25751730,5710,5710,5710,5710,0
|
|
20231204,105700,25751730,5710,5710,5710,5710,0
|
|
20231204,105600,25751730,5710,5710,5710,5710,0
|
|
20231204,105500,25751730,5710,5710,5710,5710,0
|
|
20231204,105400,25751730,5710,5710,5710,5710,0
|
|
20231204,105300,25751730,5710,5710,5710,5710,0
|
|
20231204,105200,25751730,5710,5710,5710,5710,0
|
|
20231204,105100,25751730,5710,5710,5710,5710,0
|
|
20231204,105000,25751730,5710,5710,5710,5710,0
|
|
20231204,104900,25751730,5710,5710,5710,5710,0
|
|
20231204,104800,25751730,5710,5710,5710,5710,0
|
|
20231204,104700,25751730,5710,5710,5710,5710,0
|
|
20231204,104600,25751730,5710,5710,5710,5710,0
|
|
20231204,104500,25751730,5710,5710,5710,5710,0
|
|
20231204,104400,25751730,5710,5710,5710,5710,0
|
|
20231204,104300,25751730,5710,5710,5710,5710,10
|
|
20231204,104200,25694630,5700,5700,5700,5700,541
|
|
20231204,104100,22610930,5700,5700,5700,5700,0
|
|
20231204,104000,22610930,5700,5700,5700,5700,0
|
|
20231204,103900,22610930,5700,5700,5700,5700,0
|
|
20231204,103800,22610930,5700,5700,5700,5700,31
|
|
20231204,103700,22434230,5700,5700,5700,5700,89
|
|
20231204,103600,21926930,5710,5710,5710,5710,0
|
|
20231204,103500,21926930,5710,5710,5710,5710,0
|
|
20231204,103400,21926930,5710,5710,5710,5710,0
|
|
20231204,103300,21926930,5710,5710,5710,5710,0
|
|
20231204,103200,21926930,5710,5710,5710,5710,0
|
|
20231204,103100,21926930,5710,5710,5710,5710,0
|
|
20231204,103000,21926930,5710,5710,5710,5710,0
|
|
20231204,102900,21926930,5710,5710,5710,5710,0
|
|
20231204,102800,21926930,5710,5710,5710,5710,0
|
|
20231204,102700,21926930,5710,5710,5710,5710,0
|
|
20231204,102600,21926930,5710,5710,5710,5710,1
|
|
20231204,102500,21921220,5710,5710,5710,5710,0
|
|
20231204,102400,21921220,5710,5710,5710,5710,0
|
|
20231204,102300,21921220,5710,5710,5710,5710,0
|
|
20231204,102200,21921220,5710,5710,5710,5710,0
|
|
20231204,102100,21921220,5710,5710,5710,5710,0
|
|
20231204,102000,21921220,5710,5710,5710,5710,0
|
|
20231204,101900,21921220,5710,5710,5710,5710,0
|
|
20231204,101800,21921220,5710,5710,5710,5710,1
|
|
20231204,101700,21915510,5710,5710,5710,5710,0
|
|
20231204,101600,21915510,5710,5710,5710,5710,0
|
|
20231204,101500,21915510,5710,5710,5710,5710,0
|
|
20231204,101400,21915510,5710,5710,5710,5710,0
|
|
20231204,101300,21915510,5710,5710,5710,5710,0
|
|
20231204,101200,21915510,5710,5710,5710,5710,0
|
|
20231204,101100,21915510,5710,5710,5710,5710,0
|
|
20231204,101000,21915510,5710,5710,5710,5710,0
|
|
20231204,100900,21915510,5710,5710,5710,5710,0
|
|
20231204,100800,21915510,5710,5710,5710,5710,0
|
|
20231204,100700,21915510,5710,5710,5710,5710,0
|
|
20231204,100600,21915510,5710,5710,5710,5710,0
|
|
20231204,100500,21915510,5710,5710,5710,5710,0
|
|
20231204,100400,21915510,5710,5710,5730,5710,21
|
|
20231204,100300,21795520,5710,5710,5710,5710,0
|
|
20231204,100200,21795520,5710,5710,5710,5710,0
|
|
20231204,100100,21795520,5710,5710,5710,5710,6
|
|
20231204,100000,21761260,5700,5700,5700,5700,0
|
|
20231204,095900,21761260,5700,5700,5700,5700,0
|
|
20231204,095800,21761260,5700,5700,5700,5700,0
|
|
20231204,095700,21761260,5700,5700,5700,5700,0
|
|
20231204,095600,21761260,5700,5700,5700,5700,6
|
|
20231204,095500,21727060,5700,5700,5700,5700,0
|
|
20231204,095400,21727060,5700,5690,5700,5690,662
|
|
20231204,095300,17960270,5710,5710,5710,5710,2
|
|
20231204,095200,17948850,5690,5690,5690,5690,0
|
|
20231204,095100,17948850,5690,5690,5690,5690,0
|
|
20231204,095000,17948850,5690,5730,5730,5690,2740
|
|
20231204,094900,2322530,5750,5750,5750,5750,1
|
|
20231204,094800,2316780,5760,5760,5760,5760,0
|
|
20231204,094700,2316780,5760,5760,5760,5760,30
|
|
20231204,094600,2143980,5760,5760,5760,5760,0
|
|
20231204,094500,2143980,5760,5760,5760,5760,0
|
|
20231204,094400,2143980,5760,5760,5760,5760,0
|
|
20231204,094300,2143980,5760,5760,5760,5760,0
|
|
20231204,094200,2143980,5760,5760,5760,5760,0
|
|
20231204,094100,2143980,5760,5760,5760,5760,0
|
|
20231204,094000,2143980,5760,5760,5760,5760,2
|
|
20231204,093900,2132460,5760,5760,5760,5760,4
|
|
20231204,093800,2109420,5740,5740,5740,5740,0
|
|
20231204,093700,2109420,5740,5740,5740,5740,0
|
|
20231204,093600,2109420,5740,5740,5740,5740,0
|
|
20231204,093500,2109420,5740,5740,5740,5740,0
|
|
20231204,093400,2109420,5740,5740,5740,5740,0
|
|
20231204,093300,2109420,5740,5740,5740,5740,60
|
|
20231204,093200,1765020,5740,5740,5740,5740,0
|
|
20231204,093100,1765020,5740,5740,5740,5740,0
|
|
20231204,093000,1765020,5740,5740,5740,5740,1
|
|
20231204,092900,1759280,5740,5740,5740,5740,0
|
|
20231204,092800,1759280,5740,5740,5740,5740,0
|
|
20231204,092700,1759280,5740,5740,5740,5740,0
|
|
20231204,092600,1759280,5740,5740,5740,5740,0
|
|
20231204,092500,1759280,5740,5740,5740,5740,0
|
|
20231204,092400,1759280,5740,5740,5740,5740,0
|
|
20231204,092300,1759280,5740,5740,5740,5740,0
|
|
20231204,092200,1759280,5740,5740,5740,5740,0
|
|
20231204,092100,1759280,5740,5740,5740,5740,27
|
|
20231204,092000,1604300,5730,5730,5730,5730,173
|
|
20231204,091900,613010,5720,5720,5720,5720,0
|
|
20231204,091800,613010,5720,5720,5720,5720,0
|
|
20231204,091700,613010,5720,5720,5720,5720,0
|
|
20231204,091600,613010,5720,5720,5720,5720,0
|
|
20231204,091500,613010,5720,5720,5720,5720,0
|
|
20231204,091400,613010,5720,5720,5720,5720,0
|
|
20231204,091300,613010,5720,5720,5720,5720,0
|
|
20231204,091200,613010,5720,5720,5720,5720,0
|
|
20231204,091100,613010,5720,5720,5720,5720,0
|
|
20231204,091000,613010,5720,5720,5720,5720,10
|
|
20231204,090900,555810,5730,5730,5730,5730,10
|
|
20231204,090800,498510,5730,5730,5730,5730,0
|
|
20231204,090700,498510,5730,5730,5730,5730,0
|
|
20231204,090600,498510,5730,5730,5730,5730,1
|
|
20231204,090500,492780,5730,5730,5730,5730,1
|
|
20231204,090400,487050,5730,5730,5730,5730,0
|
|
20231204,090300,487050,5730,5730,5730,5730,0
|
|
20231204,090200,487050,5730,5730,5730,5730,0
|
|
20231204,090100,487050,5730,5730,5730,5730,0
|
|
20231204,090000,487050,5730,5730,5730,5730,85
|